시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced Universal USD Bond ETF 과거 주가
iShares ESG Advanced Universal USD Bond ETF · EUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced Universal USD Bond ETF · EUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,763 | ₩55,817 | ₩55,723 | ₩55,817 | +0.10% | 3.3만 |
| 2026.10.08 | ₩55,682 | ₩55,817 | ₩55,568 | ₩55,817 | +0.24% | 3.1만 |
| 2026.10.07 | ₩55,428 | ₩55,703 | ₩55,428 | ₩55,656 | +0.41% | 4.8만 |
| 2026.10.06 | ₩55,763 | ₩55,763 | ₩55,595 | ₩55,669 | -0.17% | 16.9만 |
| 2026.10.05 | ₩55,562 | ₩55,587 | ₩55,434 | ₩55,548 | -0.02% | 5.7만 |
| 2026.10.02 | ₩56,085 | ₩56,085 | ₩55,560 | ₩55,602 | -0.86% | 4.3만 |
| 2026.10.01 | ₩55,481 | ₩55,747 | ₩55,389 | ₩55,682 | +0.36% | 7만 |
| 2026.09.30 | ₩55,870 | ₩55,870 | ₩55,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,750 |
| -0.22% |
| 18.9만 |
| 2026.09.29 | ₩55,843 | ₩55,843 | ₩55,656 | ₩55,776 | -0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩55,884 | ₩55,910 | ₩55,763 | ₩55,830 | -0.10% | 3만 |
|---|
| 2026.09.25 | ₩56,112 | ₩56,138 | ₩55,897 | ₩56,112 | 0.00% | 25.1만 |
|---|
| 2026.09.24 | ₩56,286 | ₩56,311 | ₩55,991 | ₩55,991 | -0.52% | 8.8만 |
|---|
| 2026.09.23 | ₩56,635 | ₩56,635 | ₩56,192 | ₩56,259 | -0.66% | 4.5만 |
|---|
| 2026.09.22 | ₩56,742 | ₩56,755 | ₩56,641 | ₩56,688 | -0.09% | 9.8만 |
|---|
| 2026.09.21 | ₩56,729 | ₩56,729 | ₩56,661 | ₩56,695 | -0.06% | 3.3만 |
|---|
| 2026.09.18 | ₩56,648 | ₩56,648 | ₩56,568 | ₩56,574 | -0.13% | 3.3만 |
|---|
| 2026.09.17 | ₩56,702 | ₩56,775 | ₩56,682 | ₩56,775 | +0.13% | 2만 |
|---|
| 2026.09.16 | ₩56,635 | ₩56,715 | ₩56,494 | ₩56,501 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩56,554 | ₩56,554 | ₩56,487 | ₩56,541 | -0.02% | 6.9만 |
|---|
| 2026.09.14 | ₩56,527 | ₩56,688 | ₩56,499 | ₩56,557 | +0.05% | 2.4만 |
|---|
| 2026.09.11 | ₩56,755 | ₩56,755 | ₩56,594 | ₩56,608 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩56,782 | ₩56,782 | ₩56,635 | ₩56,661 | -0.21% | 2.7만 |
|---|
| 2026.09.09 | ₩57,104 | ₩57,119 | ₩56,983 | ₩57,024 | -0.14% | 2.7만 |
|---|
| 2026.09.08 | ₩57,185 | ₩57,185 | ₩57,084 | ₩57,131 | -0.09% | 2.8만 |
|---|
| 2026.09.04 | ₩57,211 | ₩57,238 | ₩57,159 | ₩57,198 | -0.02% | 14.4만 |
|---|
| 2026.09.03 | ₩57,252 | ₩57,252 | ₩57,164 | ₩57,171 | -0.14% | 7.6만 |
|---|
| 2026.09.02 | ₩57,144 | ₩57,144 | ₩57,030 | ₩57,091 | -0.09% | 7.9만 |
|---|
| 2026.09.01 | ₩57,131 | ₩57,211 | ₩57,050 | ₩57,077 | -0.09% | 13.9만 |
|---|
| 2026.08.31 | ₩57,412 | ₩57,426 | ₩57,356 | ₩57,426 | +0.02% | 11.2만 |
|---|
| 2026.08.28 | ₩57,654 | ₩57,681 | ₩57,453 | ₩57,480 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩57,667 | ₩57,681 | ₩57,614 | ₩57,620 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩57,667 | ₩57,667 | ₩57,587 | ₩57,640 | -0.05% | 9.6만 |
|---|
| 2026.08.25 | ₩57,694 | ₩57,748 | ₩57,627 | ₩57,748 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩57,466 | ₩57,520 | ₩57,466 | ₩57,506 | +0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩57,453 | ₩57,453 | ₩57,374 | ₩57,406 | -0.08% | 2.1만 |
|---|
| 2026.08.20 | ₩57,573 | ₩57,573 | ₩57,426 | ₩57,466 | -0.19% | 3.1만 |
|---|
| 2026.08.19 | ₩57,614 | ₩57,654 | ₩57,520 | ₩57,654 | +0.07% | 4.9만 |
|---|
| 2026.08.18 | ₩57,292 | ₩57,412 | ₩57,292 | ₩57,412 | +0.21% | 5.9만 |
|---|
| 2026.08.17 | ₩57,426 | ₩57,459 | ₩57,352 | ₩57,372 | -0.09% | 5.8만 |
|---|
| 2026.08.14 | ₩57,573 | ₩57,573 | ₩57,439 | ₩57,459 | -0.20% | 2.3만 |
|---|
| 2026.08.13 | ₩57,614 | ₩57,678 | ₩57,580 | ₩57,600 | -0.02% | 5.2만 |
|---|
| 2026.08.12 | ₩57,506 | ₩57,506 | ₩57,414 | ₩57,419 | -0.15% | 1.7만 |
|---|
| 2026.08.11 | ₩57,399 | ₩57,426 | ₩57,371 | ₩57,371 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩57,439 | ₩57,439 | ₩57,319 | ₩57,319 | -0.21% | 2.1만 |
|---|
| 2026.08.07 | ₩57,587 | ₩57,587 | ₩57,453 | ₩57,506 | -0.14% | 10.3만 |
|---|
| 2026.08.06 | ₩57,520 | ₩57,520 | ₩57,400 | ₩57,439 | -0.14% | 3만 |
|---|
| 2026.08.05 | ₩57,547 | ₩57,594 | ₩57,506 | ₩57,587 | +0.07% | 5.3만 |
|---|
| 2026.08.04 | ₩57,480 | ₩57,552 | ₩57,459 | ₩57,547 | +0.12% | 4.4만 |
|---|
| 2026.08.03 | ₩57,278 | ₩57,331 | ₩57,258 | ₩57,292 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩57,439 | ₩57,439 | ₩57,305 | ₩57,399 | -0.07% | 8.3만 |
|---|
| 2026.07.30 | ₩57,520 | ₩57,553 | ₩57,480 | ₩57,493 | -0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩57,614 | ₩57,663 | ₩57,466 | ₩57,466 | -0.26% | 4.1만 |
|---|
| 2026.07.28 | ₩57,600 | ₩57,708 | ₩57,588 | ₩57,666 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩57,506 | ₩57,594 | ₩57,480 | ₩57,533 | +0.05% | 2만 |
|---|
| 2026.07.24 | ₩57,359 | ₩57,473 | ₩57,319 | ₩57,386 | +0.05% | 5.5만 |
|---|
| 2026.07.23 | ₩57,332 | ₩57,372 | ₩57,305 | ₩57,359 | +0.05% | 3.1만 |
|---|
| 2026.07.22 | ₩57,587 | ₩57,587 | ₩57,482 | ₩57,496 | -0.16% | 3.4만 |
|---|
| 2026.07.21 | ₩57,667 | ₩57,667 | ₩57,573 | ₩57,600 | -0.12% | 7만 |
|---|
| 2026.07.20 | ₩57,842 | ₩57,842 | ₩57,681 | ₩57,734 | -0.19% | 1.6만 |
|---|
| 2026.07.17 | ₩57,922 | ₩57,949 | ₩57,828 | ₩57,842 | -0.14% | 3.2만 |
|---|
| 2026.07.16 | ₩57,748 | ₩57,842 | ₩57,748 | ₩57,842 | +0.16% | 1.3만 |
|---|
| 2026.07.15 | ₩57,748 | ₩57,882 | ₩57,748 | ₩57,828 | +0.14% | 2.3만 |
|---|
| 2026.07.14 | ₩57,734 | ₩57,781 | ₩57,675 | ₩57,721 | -0.02% | 4.6만 |
|---|
| 2026.07.13 | ₩57,681 | ₩57,694 | ₩57,567 | ₩57,567 | -0.20% | 1.5만 |
|---|
| 2026.07.10 | ₩57,828 | ₩57,835 | ₩57,734 | ₩57,775 | -0.09% | 4만 |
|---|
| 2026.07.09 | ₩57,815 | ₩57,942 | ₩57,795 | ₩57,828 | +0.02% | 2.4만 |
|---|
| 2026.07.08 | ₩57,788 | ₩57,788 | ₩57,681 | ₩57,788 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩58,003 | ₩58,029 | ₩57,835 | ₩57,855 | -0.25% | 7.1만 |
|---|
| 2026.07.06 | ₩58,043 | ₩58,104 | ₩57,989 | ₩58,096 | +0.09% | 4.5만 |
|---|
| 2026.07.02 | ₩58,083 | ₩58,096 | ₩58,009 | ₩58,055 | -0.05% | 4.4만 |
|---|
| 2026.07.01 | ₩58,003 | ₩58,083 | ₩57,976 | ₩58,056 | +0.09% | 3.5만 |
|---|
| 2026.06.30 | ₩58,445 | ₩58,445 | ₩58,271 | ₩58,271 | -0.30% | 2.8만 |
|---|
| 2026.06.29 | ₩58,459 | ₩58,499 | ₩58,445 | ₩58,496 | +0.06% | 2.6만 |
|---|
| 2026.06.26 | ₩58,432 | ₩58,499 | ₩58,432 | ₩58,479 | +0.08% | 3.5만 |
|---|
| 2026.06.25 | ₩58,485 | ₩58,485 | ₩58,405 | ₩58,418 | -0.11% | 3.1만 |
|---|
| 2026.06.24 | ₩58,324 | ₩58,391 | ₩58,318 | ₩58,378 | +0.09% | 3.8만 |
|---|
| 2026.06.23 | ₩58,123 | ₩58,190 | ₩58,096 | ₩58,137 | +0.02% | 3.8만 |
|---|
| 2026.06.22 | ₩58,137 | ₩58,137 | ₩58,050 | ₩58,096 | -0.07% | 2.7만 |
|---|
| 2026.06.18 | ₩58,284 | ₩58,324 | ₩58,204 | ₩58,204 | -0.14% | 3.6만 |
|---|
| 2026.06.17 | ₩58,271 | ₩58,311 | ₩58,070 | ₩58,083 | -0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩58,244 | ₩58,324 | ₩58,217 | ₩58,257 | +0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩58,298 | ₩58,298 | ₩58,177 | ₩58,204 | -0.16% | 2.6만 |
|---|
| 2026.06.12 | ₩58,150 | ₩58,190 | ₩58,062 | ₩58,150 | 0.00% | 4만 |
|---|
| 2026.06.11 | ₩57,936 | ₩58,217 | ₩57,909 | ₩58,190 | +0.44% | 4.8만 |
|---|
| 2026.06.10 | ₩57,936 | ₩57,976 | ₩57,848 | ₩57,882 | -0.09% | 4.6만 |
|---|
| 2026.06.09 | ₩57,895 | ₩57,948 | ₩57,828 | ₩57,936 | +0.07% | 3.8만 |
|---|
| 2026.06.08 | ₩57,949 | ₩57,949 | ₩57,822 | ₩57,828 | -0.21% | 26.6만 |
|---|
| 2026.06.05 | ₩58,043 | ₩58,043 | ₩57,815 | ₩57,843 | -0.34% | 2만 |
|---|
| 2026.06.04 | ₩58,150 | ₩58,150 | ₩58,070 | ₩58,096 | -0.09% | 6.8만 |
|---|
| 2026.06.03 | ₩58,083 | ₩58,083 | ₩57,962 | ₩58,009 | -0.13% | 5.4만 |
|---|
| 2026.06.02 | ₩58,177 | ₩58,190 | ₩58,110 | ₩58,123 | -0.09% | 5만 |
|---|
| 2026.06.01 | ₩58,003 | ₩58,137 | ₩57,936 | ₩58,137 | +0.23% | 4.5만 |
|---|
| 2026.05.29 | ₩58,365 | ₩58,391 | ₩58,298 | ₩58,365 | 0.00% | 30.3만 |
|---|
| 2026.05.28 | ₩58,177 | ₩58,304 | ₩58,150 | ₩58,271 | +0.16% | 13만 |
|---|
| 2026.05.27 | ₩58,190 | ₩58,217 | ₩58,157 | ₩58,164 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩58,150 | ₩58,150 | ₩58,056 | ₩58,123 | -0.05% | 4.7만 |
|---|
| 2026.05.22 | ₩58,003 | ₩58,003 | ₩57,828 | ₩57,922 | -0.14% | 2.6만 |
|---|
| 2026.05.21 | ₩57,775 | ₩57,902 | ₩57,681 | ₩57,895 | +0.21% | 3.1만 |
|---|
| 2026.05.20 | ₩57,520 | ₩57,848 | ₩57,520 | ₩57,842 | +0.56% | 7.6만 |
|---|
| 2026.05.19 | ₩57,547 | ₩57,594 | ₩57,453 | ₩57,547 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩57,801 | ₩57,801 | ₩57,654 | ₩57,721 | -0.14% | 6.2만 |
|---|
| 2026.05.15 | ₩57,855 | ₩57,855 | ₩57,740 | ₩57,761 | -0.16% | 5.6만 |
|---|
| 2026.05.14 | ₩58,190 | ₩58,212 | ₩58,056 | ₩58,056 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩58,096 | ₩58,096 | ₩58,016 | ₩58,096 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩58,123 | ₩58,123 | ₩58,070 | ₩58,070 | -0.09% | 4.8만 |
|---|
| 2026.05.11 | ₩58,351 | ₩58,351 | ₩58,245 | ₩58,247 | -0.18% | 2.3만 |
|---|
| 2026.05.08 | ₩58,391 | ₩58,418 | ₩58,353 | ₩58,365 | -0.05% | 2.7만 |
|---|
| 2026.05.07 | ₩58,459 | ₩58,459 | ₩58,217 | ₩58,217 | -0.41% | 12.8만 |
|---|
| 2026.05.06 | ₩58,365 | ₩58,391 | ₩58,324 | ₩58,378 | +0.02% | 12.8만 |
|---|
| 2026.05.05 | ₩58,164 | ₩58,190 | ₩58,123 | ₩58,164 | 0.00% | 8.4만 |
|---|
| 2026.05.04 | ₩58,177 | ₩58,177 | ₩57,976 | ₩58,045 | -0.23% | 4.7만 |
|---|
| 2026.05.01 | ₩58,391 | ₩58,391 | ₩58,164 | ₩58,231 | -0.28% | 4.6만 |
|---|
| 2026.04.30 | ₩58,445 | ₩58,445 | ₩58,311 | ₩58,378 | -0.11% | 49.3만 |
|---|
| 2026.04.29 | ₩58,593 | ₩58,593 | ₩58,217 | ₩58,271 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩58,579 | ₩58,579 | ₩58,425 | ₩58,499 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩58,552 | ₩58,593 | ₩58,485 | ₩58,552 | 0.00% | 3.9만 |
|---|
| 2026.04.24 | ₩58,539 | ₩58,619 | ₩58,485 | ₩58,593 | +0.09% | 4.4만 |
|---|
| 2026.04.23 | ₩58,606 | ₩58,646 | ₩58,445 | ₩58,512 | -0.16% | 2.9만 |
|---|
| 2026.04.22 | ₩58,673 | ₩58,673 | ₩58,579 | ₩58,586 | -0.15% | 3만 |
|---|
| 2026.04.21 | ₩58,673 | ₩58,673 | ₩58,526 | ₩58,593 | -0.14% | 4.2만 |
|---|
| 2026.04.20 | ₩58,767 | ₩58,767 | ₩58,660 | ₩58,727 | -0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩58,928 | ₩58,928 | ₩58,727 | ₩58,754 | -0.30% | 4.5만 |
|---|
| 2026.04.16 | ₩58,660 | ₩58,660 | ₩58,512 | ₩58,512 | -0.25% | 4.5만 |
|---|
| 2026.04.15 | ₩58,606 | ₩58,640 | ₩58,579 | ₩58,633 | +0.05% | 2.7만 |
|---|
| 2026.04.14 | ₩58,552 | ₩58,673 | ₩58,552 | ₩58,672 | +0.20% | 3.2만 |
|---|
| 2026.04.13 | ₩58,459 | ₩58,539 | ₩58,391 | ₩58,499 | +0.07% | 4.6만 |
|---|
| 2026.04.10 | ₩58,485 | ₩58,499 | ₩58,391 | ₩58,409 | -0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩58,512 | ₩58,606 | ₩58,391 | ₩58,526 | +0.02% | 2.1만 |
|---|
| 2026.04.08 | ₩58,646 | ₩58,646 | ₩58,445 | ₩58,485 | -0.27% | 2.4만 |
|---|
| 2026.04.07 | ₩58,271 | ₩58,338 | ₩58,107 | ₩58,338 | +0.12% | 4.6만 |
|---|
| 2026.04.06 | ₩58,231 | ₩58,432 | ₩58,231 | ₩58,284 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩58,150 | ₩58,351 | ₩58,150 | ₩58,338 | +0.32% | 1.9만 |
|---|
| 2026.04.01 | ₩58,190 | ₩58,298 | ₩58,190 | ₩58,231 | +0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩58,365 | ₩58,459 | ₩58,318 | ₩58,338 | -0.05% | 26.5만 |
|---|
| 2026.03.30 | ₩58,217 | ₩58,304 | ₩58,210 | ₩58,244 | +0.05% | 4만 |
|---|
| 2026.03.27 | ₩57,855 | ₩58,029 | ₩57,842 | ₩57,976 | +0.21% | 4.6만 |
|---|
| 2026.03.26 | ₩58,164 | ₩58,197 | ₩57,962 | ₩57,962 | -0.35% | 2.8만 |
|---|
| 2026.03.25 | ₩58,311 | ₩58,331 | ₩58,244 | ₩58,290 | -0.04% | 3.3만 |
|---|
| 2026.03.24 | ₩58,029 | ₩58,172 | ₩57,989 | ₩58,076 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩58,177 | ₩58,351 | ₩58,096 | ₩58,224 | +0.08% | 8.6만 |
|---|
| 2026.03.20 | ₩58,311 | ₩58,324 | ₩58,031 | ₩58,056 | -0.44% | 47.3만 |
|---|
| 2026.03.19 | ₩58,338 | ₩58,539 | ₩58,298 | ₩58,499 | +0.28% | 12만 |
|---|
| 2026.03.18 | ₩58,606 | ₩58,619 | ₩58,452 | ₩58,485 | -0.21% | 11.2만 |
|---|
| 2026.03.17 | ₩58,633 | ₩58,713 | ₩58,633 | ₩58,673 | +0.07% | 19.1만 |
|---|
| 2026.03.16 | ₩58,552 | ₩58,606 | ₩58,512 | ₩58,579 | +0.05% | 18.1만 |
|---|
| 2026.03.13 | ₩58,485 | ₩58,546 | ₩58,331 | ₩58,365 | -0.21% | 27.3만 |
|---|
| 2026.03.12 | ₩58,552 | ₩58,574 | ₩58,371 | ₩58,418 | -0.23% | 6.9만 |
|---|
| 2026.03.11 | ₩58,780 | ₩58,780 | ₩58,619 | ₩58,644 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩59,008 | ₩59,267 | ₩58,874 | ₩58,874 | -0.23% | 1.7만 |
|---|
| 2026.03.09 | ₩58,807 | ₩59,062 | ₩58,783 | ₩59,008 | +0.34% | 4.6만 |
|---|
| 2026.03.06 | ₩58,794 | ₩59,002 | ₩58,780 | ₩58,877 | +0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩59,022 | ₩59,022 | ₩58,904 | ₩58,961 | -0.10% | 3.3만 |
|---|
| 2026.03.04 | ₩59,116 | ₩59,169 | ₩59,089 | ₩59,169 | +0.09% | 5.6만 |
|---|
| 2026.03.03 | ₩58,955 | ₩59,164 | ₩58,955 | ₩59,122 | +0.28% | 3만 |
|---|
| 2026.03.02 | ₩59,277 | ₩59,277 | ₩59,129 | ₩59,189 | -0.15% | 3.9만 |
|---|
| 2026.02.27 | ₩59,639 | ₩59,639 | ₩59,572 | ₩59,585 | -0.09% | 4.6만 |
|---|
| 2026.02.26 | ₩59,451 | ₩59,505 | ₩59,438 | ₩59,503 | +0.09% | 4.3만 |
|---|
| 2026.02.25 | ₩59,424 | ₩59,459 | ₩59,404 | ₩59,438 | +0.02% | 4.1만 |
|---|
| 2026.02.24 | ₩59,438 | ₩59,451 | ₩59,397 | ₩59,428 | -0.02% | 3만 |
|---|
| 2026.02.23 | ₩59,424 | ₩59,478 | ₩59,384 | ₩59,444 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩59,357 | ₩59,357 | ₩59,291 | ₩59,353 | -0.01% | 2.4만 |
|---|
| 2026.02.19 | ₩59,290 | ₩59,357 | ₩59,281 | ₩59,357 | +0.11% | 1.4만 |
|---|
| 2026.02.18 | ₩59,357 | ₩59,370 | ₩59,310 | ₩59,330 | -0.05% | 4.4만 |
|---|
| 2026.02.17 | ₩59,411 | ₩59,417 | ₩59,364 | ₩59,397 | -0.02% | 3.1만 |
|---|
| 2026.02.13 | ₩59,384 | ₩59,404 | ₩59,344 | ₩59,397 | +0.02% | 4.5만 |
|---|
| 2026.02.12 | ₩59,129 | ₩59,250 | ₩59,089 | ₩59,250 | +0.20% | 2.5만 |
|---|
| 2026.02.11 | ₩58,982 | ₩59,055 | ₩58,957 | ₩58,982 | 0.00% | 1.6만 |
|---|
| 2026.02.10 | ₩59,062 | ₩59,116 | ₩59,062 | ₩59,102 | +0.07% | 6.7만 |
|---|
| 2026.02.09 | ₩58,915 | ₩58,957 | ₩58,877 | ₩58,915 | 0.00% | 4.7만 |
|---|
| 2026.02.06 | ₩58,928 | ₩58,941 | ₩58,864 | ₩58,928 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩58,821 | ₩58,941 | ₩58,780 | ₩58,915 | +0.16% | 5.5만 |
|---|
| 2026.02.04 | ₩58,700 | ₩58,740 | ₩58,673 | ₩58,687 | -0.02% | 2.2만 |
|---|
| 2026.02.03 | ₩58,673 | ₩58,713 | ₩58,646 | ₩58,707 | +0.06% | 7.9만 |
|---|
| 2026.02.02 | ₩58,807 | ₩58,807 | ₩58,687 | ₩58,727 | -0.14% | 3.3만 |
|---|
| 2026.01.30 | ₩58,982 | ₩59,020 | ₩58,941 | ₩58,968 | -0.02% | 16.7만 |
|---|
| 2026.01.29 | ₩58,968 | ₩59,022 | ₩58,888 | ₩58,975 | +0.01% | 4만 |
|---|
| 2026.01.28 | ₩58,982 | ₩58,982 | ₩58,888 | ₩58,961 | -0.03% | 3.4만 |
|---|
| 2026.01.27 | ₩59,049 | ₩59,066 | ₩58,968 | ₩58,972 | -0.13% | 2.3만 |
|---|
| 2026.01.26 | ₩59,035 | ₩59,038 | ₩58,982 | ₩59,015 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩59,008 | ₩59,008 | ₩58,885 | ₩58,955 | -0.09% | 4.1만 |
|---|
| 2026.01.22 | ₩58,847 | ₩58,928 | ₩58,833 | ₩58,928 | +0.14% | 14만 |
|---|
| 2026.01.21 | ₩58,780 | ₩58,888 | ₩58,727 | ₩58,888 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩58,847 | ₩58,847 | ₩58,705 | ₩58,740 | -0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩59,049 | ₩59,049 | ₩58,915 | ₩58,921 | -0.22% | 2.3만 |
|---|
| 2026.01.15 | ₩59,102 | ₩59,116 | ₩58,995 | ₩58,995 | -0.18% | 2.9만 |
|---|
| 2026.01.14 | ₩59,035 | ₩59,102 | ₩59,035 | ₩59,084 | +0.08% | 1.7만 |
|---|
| 2026.01.13 | ₩59,008 | ₩59,008 | ₩58,941 | ₩58,988 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩58,928 | ₩58,995 | ₩58,902 | ₩58,936 | +0.01% | 3.2만 |
|---|
| 2026.01.09 | ₩58,861 | ₩59,016 | ₩58,861 | ₩59,008 | +0.25% | 3.9만 |
|---|
| 2026.01.08 | ₩58,861 | ₩58,896 | ₩58,841 | ₩58,861 | 0.00% | 3.1만 |
|---|
| 2026.01.07 | ₩58,982 | ₩58,992 | ₩58,906 | ₩58,948 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩58,888 | ₩58,901 | ₩58,799 | ₩58,900 | +0.02% | 1.6만 |
|---|
| 2026.01.05 | ₩58,968 | ₩58,968 | ₩58,841 | ₩58,901 | -0.11% | 2.8만 |
|---|
| 2026.01.02 | ₩58,955 | ₩58,955 | ₩58,767 | ₩58,807 | -0.25% | 3.4만 |
|---|
| 2025.12.31 | ₩58,928 | ₩58,968 | ₩58,861 | ₩58,888 | -0.07% | 9.2만 |
|---|
| 2025.12.30 | ₩58,928 | ₩58,982 | ₩58,888 | ₩58,955 | +0.05% | 4.9만 |
|---|
| 2025.12.29 | ₩58,968 | ₩58,982 | ₩58,915 | ₩58,975 | +0.01% | 9.5만 |
|---|
| 2025.12.26 | ₩58,915 | ₩58,949 | ₩58,861 | ₩58,874 | -0.07% | 4.8만 |
|---|
| 2025.12.24 | ₩58,821 | ₩58,921 | ₩58,807 | ₩58,894 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩58,700 | ₩58,767 | ₩58,633 | ₩58,727 | +0.05% | 6.2만 |
|---|
| 2025.12.22 | ₩58,780 | ₩58,780 | ₩58,700 | ₩58,767 | -0.02% | 7.8만 |
|---|
| 2025.12.19 | ₩58,821 | ₩58,834 | ₩58,763 | ₩58,767 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩59,062 | ₩59,075 | ₩58,995 | ₩59,049 | -0.02% | 3.4만 |
|---|
| 2025.12.17 | ₩58,888 | ₩58,936 | ₩58,873 | ₩58,908 | +0.03% | 7.7만 |
|---|
| 2025.12.16 | ₩58,928 | ₩58,941 | ₩58,821 | ₩58,928 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩58,874 | ₩58,913 | ₩58,794 | ₩58,817 | -0.10% | 2만 |
|---|
| 2025.12.12 | ₩58,780 | ₩58,780 | ₩58,740 | ₩58,740 | -0.07% | 2.2만 |
|---|
| 2025.12.11 | ₩59,035 | ₩59,035 | ₩58,901 | ₩58,915 | -0.20% | 3.4만 |
|---|
| 2025.12.10 | ₩58,727 | ₩58,929 | ₩58,683 | ₩58,909 | +0.31% | 1.4만 |
|---|
| 2025.12.09 | ₩58,888 | ₩58,901 | ₩58,727 | ₩58,747 | -0.24% | 3.6만 |
|---|
| 2025.12.08 | ₩58,888 | ₩58,888 | ₩58,712 | ₩58,782 | -0.18% | 3.3만 |
|---|
| 2025.12.05 | ₩58,941 | ₩58,941 | ₩58,821 | ₩58,868 | -0.13% | 2.2만 |
|---|
| 2025.12.04 | ₩58,968 | ₩58,975 | ₩58,905 | ₩58,951 | -0.03% | 3.2만 |
|---|
| 2025.12.03 | ₩59,022 | ₩59,062 | ₩58,968 | ₩59,042 | +0.03% | 2.5만 |
|---|
| 2025.12.02 | ₩58,928 | ₩58,968 | ₩58,884 | ₩58,961 | +0.06% | 3.9만 |
|---|
| 2025.12.01 | ₩58,915 | ₩58,915 | ₩58,854 | ₩58,888 | -0.05% | 2.8만 |
|---|
| 2025.11.28 | ₩59,357 | ₩59,384 | ₩59,250 | ₩59,250 | -0.18% | 20.5만 |
|---|
| 2025.11.26 | ₩59,330 | ₩59,411 | ₩59,222 | ₩59,411 | +0.14% | 13.7만 |
|---|
| 2025.11.25 | ₩59,263 | ₩59,357 | ₩59,203 | ₩59,330 | +0.11% | 6.6만 |
|---|
| 2025.11.24 | ₩59,169 | ₩59,223 | ₩59,129 | ₩59,223 | +0.09% | 3.4만 |
|---|
| 2025.11.21 | ₩59,089 | ₩59,102 | ₩59,008 | ₩59,102 | +0.02% | 2.9만 |
|---|
| 2025.11.20 | ₩58,955 | ₩58,995 | ₩58,915 | ₩58,968 | +0.02% | 3.7만 |
|---|
| 2025.11.19 | ₩59,035 | ₩59,035 | ₩58,861 | ₩58,868 | -0.28% | 3.6만 |
|---|
| 2025.11.18 | ₩58,968 | ₩58,979 | ₩58,861 | ₩58,915 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩58,915 | ₩58,916 | ₩58,850 | ₩58,861 | -0.09% | 3.2만 |
|---|
| 2025.11.14 | ₩59,022 | ₩59,022 | ₩58,807 | ₩58,807 | -0.36% | 2.9만 |
|---|
| 2025.11.13 | ₩58,995 | ₩59,035 | ₩58,935 | ₩58,955 | -0.07% | 2.9만 |
|---|
| 2025.11.12 | ₩59,102 | ₩59,137 | ₩59,062 | ₩59,089 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩59,075 | ₩59,143 | ₩59,049 | ₩59,126 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩58,982 | ₩58,995 | ₩58,941 | ₩58,948 | -0.06% | 4만 |
|---|
| 2025.11.07 | ₩58,915 | ₩59,035 | ₩58,915 | ₩58,982 | +0.11% | 3.2만 |
|---|
| 2025.11.06 | ₩58,968 | ₩59,008 | ₩58,941 | ₩58,995 | +0.05% | 3.3만 |
|---|
| 2025.11.05 | ₩58,941 | ₩58,941 | ₩58,754 | ₩58,778 | -0.28% | 2.3만 |
|---|
| 2025.11.04 | ₩58,888 | ₩58,979 | ₩58,888 | ₩58,935 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩59,143 | ₩59,143 | ₩58,834 | ₩58,888 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩59,223 | ₩59,223 | ₩59,116 | ₩59,210 | -0.02% | 8.6만 |
|---|
| 2025.10.30 | ₩59,075 | ₩59,236 | ₩59,075 | ₩59,156 | +0.14% | 2.1만 |
|---|
| 2025.10.29 | ₩59,531 | ₩59,531 | ₩59,242 | ₩59,277 | -0.43% | 2.3만 |
|---|
| 2025.10.28 | ₩59,478 | ₩59,531 | ₩59,478 | ₩59,522 | +0.07% | 4.3만 |
|---|
| 2025.10.27 | ₩59,464 | ₩59,478 | ₩59,370 | ₩59,464 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩59,464 | ₩59,495 | ₩59,344 | ₩59,411 | -0.09% | 1.6만 |
|---|
| 2025.10.23 | ₩59,384 | ₩59,424 | ₩59,330 | ₩59,330 | -0.09% | 2.9만 |
|---|
| 2025.10.22 | ₩59,438 | ₩59,451 | ₩59,397 | ₩59,451 | +0.02% | 3.5만 |
|---|
| 2025.10.21 | ₩59,424 | ₩59,505 | ₩59,424 | ₩59,438 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩59,370 | ₩59,384 | ₩59,330 | ₩59,370 | 0.00% | 3.3만 |
|---|
| 2025.10.17 | ₩59,357 | ₩59,357 | ₩59,262 | ₩59,303 | -0.09% | 2.6만 |
|---|
| 2025.10.16 | ₩59,169 | ₩59,370 | ₩59,156 | ₩59,344 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩59,263 | ₩59,301 | ₩59,129 | ₩59,183 | -0.14% | 3만 |
|---|
| 2025.10.14 | ₩59,075 | ₩59,223 | ₩59,075 | ₩59,183 | +0.18% | 2.2만 |
|---|
| 2025.10.13 | ₩59,062 | ₩59,116 | ₩58,982 | ₩59,089 | +0.05% | 3.3만 |
|---|
| 2025.10.10 | ₩59,008 | ₩59,062 | ₩58,941 | ₩59,008 | 0.00% | 3.6만 |
|---|