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 | ₩55,762 | ₩55,815 | ₩55,721 | ₩55,815 | +0.10% | 3.3만 |
| 2026.10.08 | ₩55,681 | ₩55,815 | ₩55,567 | ₩55,815 | +0.24% | 3.1만 |
| 2026.10.07 | ₩55,426 | ₩55,701 | ₩55,426 | ₩55,654 | +0.41% | 4.8만 |
| 2026.10.06 | ₩55,762 | ₩55,762 | ₩55,594 | ₩55,668 | -0.17% | 16.9만 |
| 2026.10.05 | ₩55,561 | ₩55,586 | ₩55,433 | ₩55,547 | -0.02% | 5.7만 |
| 2026.10.02 | ₩56,084 | ₩56,084 | ₩55,559 | ₩55,601 | -0.86% | 4.3만 |
| 2026.10.01 | ₩55,480 | ₩55,746 | ₩55,388 | ₩55,681 | +0.36% | 7만 |
| 2026.09.30 | ₩55,869 | ₩55,869 | ₩55,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,748 |
| -0.22% |
| 18.9만 |
| 2026.09.29 | ₩55,842 | ₩55,842 | ₩55,654 | ₩55,775 | -0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩55,882 | ₩55,909 | ₩55,762 | ₩55,829 | -0.10% | 3만 |
|---|
| 2026.09.25 | ₩56,110 | ₩56,137 | ₩55,896 | ₩56,110 | 0.00% | 25.1만 |
|---|
| 2026.09.24 | ₩56,285 | ₩56,310 | ₩55,990 | ₩55,990 | -0.52% | 8.8만 |
|---|
| 2026.09.23 | ₩56,633 | ₩56,633 | ₩56,191 | ₩56,258 | -0.66% | 4.5만 |
|---|
| 2026.09.22 | ₩56,741 | ₩56,754 | ₩56,640 | ₩56,687 | -0.09% | 9.8만 |
|---|
| 2026.09.21 | ₩56,727 | ₩56,727 | ₩56,660 | ₩56,694 | -0.06% | 3.3만 |
|---|
| 2026.09.18 | ₩56,647 | ₩56,647 | ₩56,566 | ₩56,573 | -0.13% | 3.3만 |
|---|
| 2026.09.17 | ₩56,700 | ₩56,774 | ₩56,680 | ₩56,774 | +0.13% | 2만 |
|---|
| 2026.09.16 | ₩56,633 | ₩56,714 | ₩56,493 | ₩56,499 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩56,553 | ₩56,553 | ₩56,486 | ₩56,540 | -0.02% | 6.9만 |
|---|
| 2026.09.14 | ₩56,526 | ₩56,687 | ₩56,498 | ₩56,556 | +0.05% | 2.4만 |
|---|
| 2026.09.11 | ₩56,754 | ₩56,754 | ₩56,593 | ₩56,607 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩56,781 | ₩56,781 | ₩56,633 | ₩56,660 | -0.21% | 2.7만 |
|---|
| 2026.09.09 | ₩57,103 | ₩57,118 | ₩56,982 | ₩57,022 | -0.14% | 2.7만 |
|---|
| 2026.09.08 | ₩57,183 | ₩57,183 | ₩57,083 | ₩57,130 | -0.09% | 2.8만 |
|---|
| 2026.09.04 | ₩57,210 | ₩57,237 | ₩57,158 | ₩57,197 | -0.02% | 14.4만 |
|---|
| 2026.09.03 | ₩57,250 | ₩57,250 | ₩57,163 | ₩57,170 | -0.14% | 7.6만 |
|---|
| 2026.09.02 | ₩57,143 | ₩57,143 | ₩57,029 | ₩57,089 | -0.09% | 7.9만 |
|---|
| 2026.09.01 | ₩57,130 | ₩57,210 | ₩57,049 | ₩57,076 | -0.09% | 13.9만 |
|---|
| 2026.08.31 | ₩57,411 | ₩57,425 | ₩57,355 | ₩57,425 | +0.02% | 11.2만 |
|---|
| 2026.08.28 | ₩57,653 | ₩57,679 | ₩57,451 | ₩57,478 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩57,666 | ₩57,679 | ₩57,612 | ₩57,619 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩57,666 | ₩57,666 | ₩57,586 | ₩57,639 | -0.05% | 9.6만 |
|---|
| 2026.08.25 | ₩57,693 | ₩57,746 | ₩57,626 | ₩57,746 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩57,465 | ₩57,518 | ₩57,465 | ₩57,505 | +0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩57,451 | ₩57,451 | ₩57,372 | ₩57,405 | -0.08% | 2.1만 |
|---|
| 2026.08.20 | ₩57,572 | ₩57,572 | ₩57,425 | ₩57,465 | -0.19% | 3.1만 |
|---|
| 2026.08.19 | ₩57,612 | ₩57,653 | ₩57,518 | ₩57,653 | +0.07% | 4.9만 |
|---|
| 2026.08.18 | ₩57,291 | ₩57,411 | ₩57,291 | ₩57,411 | +0.21% | 5.9만 |
|---|
| 2026.08.17 | ₩57,425 | ₩57,458 | ₩57,351 | ₩57,371 | -0.09% | 5.8만 |
|---|
| 2026.08.14 | ₩57,572 | ₩57,572 | ₩57,438 | ₩57,458 | -0.20% | 2.3만 |
|---|
| 2026.08.13 | ₩57,612 | ₩57,677 | ₩57,579 | ₩57,599 | -0.02% | 5.2만 |
|---|
| 2026.08.12 | ₩57,505 | ₩57,505 | ₩57,413 | ₩57,418 | -0.15% | 1.7만 |
|---|
| 2026.08.11 | ₩57,398 | ₩57,425 | ₩57,370 | ₩57,370 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩57,438 | ₩57,438 | ₩57,317 | ₩57,317 | -0.21% | 2.1만 |
|---|
| 2026.08.07 | ₩57,586 | ₩57,586 | ₩57,451 | ₩57,505 | -0.14% | 10.3만 |
|---|
| 2026.08.06 | ₩57,518 | ₩57,518 | ₩57,399 | ₩57,438 | -0.14% | 3만 |
|---|
| 2026.08.05 | ₩57,545 | ₩57,592 | ₩57,505 | ₩57,586 | +0.07% | 5.3만 |
|---|
| 2026.08.04 | ₩57,478 | ₩57,551 | ₩57,458 | ₩57,545 | +0.12% | 4.4만 |
|---|
| 2026.08.03 | ₩57,277 | ₩57,329 | ₩57,257 | ₩57,291 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩57,438 | ₩57,438 | ₩57,304 | ₩57,398 | -0.07% | 8.3만 |
|---|
| 2026.07.30 | ₩57,518 | ₩57,552 | ₩57,478 | ₩57,492 | -0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩57,612 | ₩57,662 | ₩57,465 | ₩57,465 | -0.26% | 4.1만 |
|---|
| 2026.07.28 | ₩57,599 | ₩57,706 | ₩57,587 | ₩57,665 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩57,505 | ₩57,592 | ₩57,478 | ₩57,532 | +0.05% | 2만 |
|---|
| 2026.07.24 | ₩57,358 | ₩57,472 | ₩57,317 | ₩57,384 | +0.05% | 5.5만 |
|---|
| 2026.07.23 | ₩57,331 | ₩57,371 | ₩57,304 | ₩57,358 | +0.05% | 3.1만 |
|---|
| 2026.07.22 | ₩57,586 | ₩57,586 | ₩57,481 | ₩57,494 | -0.16% | 3.4만 |
|---|
| 2026.07.21 | ₩57,666 | ₩57,666 | ₩57,572 | ₩57,599 | -0.12% | 7만 |
|---|
| 2026.07.20 | ₩57,840 | ₩57,840 | ₩57,679 | ₩57,733 | -0.19% | 1.6만 |
|---|
| 2026.07.17 | ₩57,921 | ₩57,948 | ₩57,827 | ₩57,840 | -0.14% | 3.2만 |
|---|
| 2026.07.16 | ₩57,746 | ₩57,840 | ₩57,746 | ₩57,840 | +0.16% | 1.3만 |
|---|
| 2026.07.15 | ₩57,746 | ₩57,881 | ₩57,746 | ₩57,827 | +0.14% | 2.3만 |
|---|
| 2026.07.14 | ₩57,733 | ₩57,780 | ₩57,674 | ₩57,720 | -0.02% | 4.6만 |
|---|
| 2026.07.13 | ₩57,679 | ₩57,693 | ₩57,565 | ₩57,565 | -0.20% | 1.5만 |
|---|
| 2026.07.10 | ₩57,827 | ₩57,834 | ₩57,733 | ₩57,773 | -0.09% | 4만 |
|---|
| 2026.07.09 | ₩57,814 | ₩57,941 | ₩57,793 | ₩57,827 | +0.02% | 2.4만 |
|---|
| 2026.07.08 | ₩57,787 | ₩57,787 | ₩57,679 | ₩57,787 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩58,001 | ₩58,028 | ₩57,834 | ₩57,854 | -0.25% | 7.1만 |
|---|
| 2026.07.06 | ₩58,042 | ₩58,103 | ₩57,988 | ₩58,095 | +0.09% | 4.5만 |
|---|
| 2026.07.02 | ₩58,082 | ₩58,095 | ₩58,008 | ₩58,054 | -0.05% | 4.4만 |
|---|
| 2026.07.01 | ₩58,001 | ₩58,082 | ₩57,974 | ₩58,055 | +0.09% | 3.5만 |
|---|
| 2026.06.30 | ₩58,444 | ₩58,444 | ₩58,269 | ₩58,269 | -0.30% | 2.8만 |
|---|
| 2026.06.29 | ₩58,457 | ₩58,497 | ₩58,444 | ₩58,495 | +0.06% | 2.6만 |
|---|
| 2026.06.26 | ₩58,430 | ₩58,497 | ₩58,430 | ₩58,477 | +0.08% | 3.5만 |
|---|
| 2026.06.25 | ₩58,484 | ₩58,484 | ₩58,404 | ₩58,417 | -0.11% | 3.1만 |
|---|
| 2026.06.24 | ₩58,323 | ₩58,390 | ₩58,316 | ₩58,377 | +0.09% | 3.8만 |
|---|
| 2026.06.23 | ₩58,122 | ₩58,189 | ₩58,095 | ₩58,135 | +0.02% | 3.8만 |
|---|
| 2026.06.22 | ₩58,135 | ₩58,135 | ₩58,048 | ₩58,095 | -0.07% | 2.7만 |
|---|
| 2026.06.18 | ₩58,283 | ₩58,323 | ₩58,202 | ₩58,202 | -0.14% | 3.6만 |
|---|
| 2026.06.17 | ₩58,269 | ₩58,310 | ₩58,068 | ₩58,082 | -0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩58,243 | ₩58,323 | ₩58,216 | ₩58,256 | +0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩58,296 | ₩58,296 | ₩58,176 | ₩58,202 | -0.16% | 2.6만 |
|---|
| 2026.06.12 | ₩58,149 | ₩58,189 | ₩58,060 | ₩58,149 | 0.00% | 4만 |
|---|
| 2026.06.11 | ₩57,934 | ₩58,216 | ₩57,907 | ₩58,189 | +0.44% | 4.8만 |
|---|
| 2026.06.10 | ₩57,934 | ₩57,974 | ₩57,847 | ₩57,881 | -0.09% | 4.6만 |
|---|
| 2026.06.09 | ₩57,894 | ₩57,946 | ₩57,827 | ₩57,934 | +0.07% | 3.8만 |
|---|
| 2026.06.08 | ₩57,948 | ₩57,948 | ₩57,820 | ₩57,827 | -0.21% | 26.6만 |
|---|
| 2026.06.05 | ₩58,042 | ₩58,042 | ₩57,814 | ₩57,842 | -0.34% | 2만 |
|---|
| 2026.06.04 | ₩58,149 | ₩58,149 | ₩58,068 | ₩58,095 | -0.09% | 6.8만 |
|---|
| 2026.06.03 | ₩58,082 | ₩58,082 | ₩57,961 | ₩58,008 | -0.13% | 5.4만 |
|---|
| 2026.06.02 | ₩58,176 | ₩58,189 | ₩58,109 | ₩58,122 | -0.09% | 5만 |
|---|
| 2026.06.01 | ₩58,001 | ₩58,135 | ₩57,934 | ₩58,135 | +0.23% | 4.5만 |
|---|
| 2026.05.29 | ₩58,363 | ₩58,390 | ₩58,296 | ₩58,363 | 0.00% | 30.3만 |
|---|
| 2026.05.28 | ₩58,176 | ₩58,303 | ₩58,149 | ₩58,269 | +0.16% | 13만 |
|---|
| 2026.05.27 | ₩58,189 | ₩58,216 | ₩58,156 | ₩58,162 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩58,149 | ₩58,149 | ₩58,055 | ₩58,122 | -0.05% | 4.7만 |
|---|
| 2026.05.22 | ₩58,001 | ₩58,001 | ₩57,827 | ₩57,921 | -0.14% | 2.6만 |
|---|
| 2026.05.21 | ₩57,773 | ₩57,901 | ₩57,679 | ₩57,894 | +0.21% | 3.1만 |
|---|
| 2026.05.20 | ₩57,518 | ₩57,847 | ₩57,518 | ₩57,840 | +0.56% | 7.6만 |
|---|
| 2026.05.19 | ₩57,545 | ₩57,592 | ₩57,451 | ₩57,545 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩57,800 | ₩57,800 | ₩57,653 | ₩57,720 | -0.14% | 6.2만 |
|---|
| 2026.05.15 | ₩57,854 | ₩57,854 | ₩57,738 | ₩57,760 | -0.16% | 5.6만 |
|---|
| 2026.05.14 | ₩58,189 | ₩58,210 | ₩58,055 | ₩58,055 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩58,095 | ₩58,095 | ₩58,015 | ₩58,095 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩58,122 | ₩58,122 | ₩58,068 | ₩58,068 | -0.09% | 4.8만 |
|---|
| 2026.05.11 | ₩58,350 | ₩58,350 | ₩58,244 | ₩58,245 | -0.18% | 2.3만 |
|---|
| 2026.05.08 | ₩58,390 | ₩58,417 | ₩58,351 | ₩58,363 | -0.05% | 2.7만 |
|---|
| 2026.05.07 | ₩58,457 | ₩58,457 | ₩58,216 | ₩58,216 | -0.41% | 12.8만 |
|---|
| 2026.05.06 | ₩58,363 | ₩58,390 | ₩58,323 | ₩58,377 | +0.02% | 12.8만 |
|---|
| 2026.05.05 | ₩58,162 | ₩58,189 | ₩58,122 | ₩58,162 | 0.00% | 8.4만 |
|---|
| 2026.05.04 | ₩58,176 | ₩58,176 | ₩57,974 | ₩58,044 | -0.23% | 4.7만 |
|---|
| 2026.05.01 | ₩58,390 | ₩58,390 | ₩58,162 | ₩58,229 | -0.28% | 4.6만 |
|---|
| 2026.04.30 | ₩58,444 | ₩58,444 | ₩58,310 | ₩58,377 | -0.11% | 49.3만 |
|---|
| 2026.04.29 | ₩58,591 | ₩58,591 | ₩58,216 | ₩58,269 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩58,578 | ₩58,578 | ₩58,424 | ₩58,497 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩58,551 | ₩58,591 | ₩58,484 | ₩58,551 | 0.00% | 3.9만 |
|---|
| 2026.04.24 | ₩58,538 | ₩58,618 | ₩58,484 | ₩58,591 | +0.09% | 4.4만 |
|---|
| 2026.04.23 | ₩58,605 | ₩58,645 | ₩58,444 | ₩58,511 | -0.16% | 2.9만 |
|---|
| 2026.04.22 | ₩58,672 | ₩58,672 | ₩58,578 | ₩58,585 | -0.15% | 3만 |
|---|
| 2026.04.21 | ₩58,672 | ₩58,672 | ₩58,524 | ₩58,591 | -0.14% | 4.2만 |
|---|
| 2026.04.20 | ₩58,766 | ₩58,766 | ₩58,658 | ₩58,725 | -0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩58,927 | ₩58,927 | ₩58,725 | ₩58,752 | -0.30% | 4.5만 |
|---|
| 2026.04.16 | ₩58,658 | ₩58,658 | ₩58,511 | ₩58,511 | -0.25% | 4.5만 |
|---|
| 2026.04.15 | ₩58,605 | ₩58,638 | ₩58,578 | ₩58,632 | +0.05% | 2.7만 |
|---|
| 2026.04.14 | ₩58,551 | ₩58,672 | ₩58,551 | ₩58,670 | +0.20% | 3.2만 |
|---|
| 2026.04.13 | ₩58,457 | ₩58,538 | ₩58,390 | ₩58,497 | +0.07% | 4.6만 |
|---|
| 2026.04.10 | ₩58,484 | ₩58,497 | ₩58,390 | ₩58,408 | -0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩58,511 | ₩58,605 | ₩58,390 | ₩58,524 | +0.02% | 2.1만 |
|---|
| 2026.04.08 | ₩58,645 | ₩58,645 | ₩58,444 | ₩58,484 | -0.27% | 2.4만 |
|---|
| 2026.04.07 | ₩58,269 | ₩58,337 | ₩58,106 | ₩58,337 | +0.12% | 4.6만 |
|---|
| 2026.04.06 | ₩58,229 | ₩58,430 | ₩58,229 | ₩58,283 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩58,149 | ₩58,350 | ₩58,149 | ₩58,337 | +0.32% | 1.9만 |
|---|
| 2026.04.01 | ₩58,189 | ₩58,296 | ₩58,189 | ₩58,229 | +0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩58,363 | ₩58,457 | ₩58,316 | ₩58,337 | -0.05% | 26.5만 |
|---|
| 2026.03.30 | ₩58,216 | ₩58,303 | ₩58,209 | ₩58,243 | +0.05% | 4만 |
|---|
| 2026.03.27 | ₩57,854 | ₩58,028 | ₩57,840 | ₩57,974 | +0.21% | 4.6만 |
|---|
| 2026.03.26 | ₩58,162 | ₩58,196 | ₩57,961 | ₩57,961 | -0.35% | 2.8만 |
|---|
| 2026.03.25 | ₩58,310 | ₩58,330 | ₩58,243 | ₩58,288 | -0.04% | 3.3만 |
|---|
| 2026.03.24 | ₩58,028 | ₩58,170 | ₩57,988 | ₩58,075 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩58,176 | ₩58,350 | ₩58,095 | ₩58,223 | +0.08% | 8.6만 |
|---|
| 2026.03.20 | ₩58,310 | ₩58,323 | ₩58,029 | ₩58,055 | -0.44% | 47.3만 |
|---|
| 2026.03.19 | ₩58,337 | ₩58,538 | ₩58,296 | ₩58,497 | +0.28% | 12만 |
|---|
| 2026.03.18 | ₩58,605 | ₩58,618 | ₩58,451 | ₩58,484 | -0.21% | 11.2만 |
|---|
| 2026.03.17 | ₩58,632 | ₩58,712 | ₩58,632 | ₩58,672 | +0.07% | 19.1만 |
|---|
| 2026.03.16 | ₩58,551 | ₩58,605 | ₩58,511 | ₩58,578 | +0.05% | 18.1만 |
|---|
| 2026.03.13 | ₩58,484 | ₩58,544 | ₩58,330 | ₩58,363 | -0.21% | 27.3만 |
|---|
| 2026.03.12 | ₩58,551 | ₩58,573 | ₩58,370 | ₩58,417 | -0.23% | 6.9만 |
|---|
| 2026.03.11 | ₩58,779 | ₩58,779 | ₩58,618 | ₩58,642 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩59,007 | ₩59,266 | ₩58,873 | ₩58,873 | -0.23% | 1.7만 |
|---|
| 2026.03.09 | ₩58,806 | ₩59,061 | ₩58,782 | ₩59,007 | +0.34% | 4.6만 |
|---|
| 2026.03.06 | ₩58,793 | ₩59,000 | ₩58,779 | ₩58,876 | +0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩59,020 | ₩59,020 | ₩58,902 | ₩58,960 | -0.10% | 3.3만 |
|---|
| 2026.03.04 | ₩59,114 | ₩59,168 | ₩59,088 | ₩59,168 | +0.09% | 5.6만 |
|---|
| 2026.03.03 | ₩58,953 | ₩59,163 | ₩58,953 | ₩59,121 | +0.28% | 3만 |
|---|
| 2026.03.02 | ₩59,275 | ₩59,275 | ₩59,128 | ₩59,188 | -0.15% | 3.9만 |
|---|
| 2026.02.27 | ₩59,637 | ₩59,637 | ₩59,570 | ₩59,584 | -0.09% | 4.6만 |
|---|
| 2026.02.26 | ₩59,450 | ₩59,503 | ₩59,436 | ₩59,502 | +0.09% | 4.3만 |
|---|
| 2026.02.25 | ₩59,423 | ₩59,458 | ₩59,403 | ₩59,436 | +0.02% | 4.1만 |
|---|
| 2026.02.24 | ₩59,436 | ₩59,450 | ₩59,396 | ₩59,427 | -0.02% | 3만 |
|---|
| 2026.02.23 | ₩59,423 | ₩59,476 | ₩59,383 | ₩59,443 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩59,356 | ₩59,356 | ₩59,290 | ₩59,352 | -0.01% | 2.4만 |
|---|
| 2026.02.19 | ₩59,289 | ₩59,356 | ₩59,279 | ₩59,356 | +0.11% | 1.4만 |
|---|
| 2026.02.18 | ₩59,356 | ₩59,369 | ₩59,309 | ₩59,329 | -0.05% | 4.4만 |
|---|
| 2026.02.17 | ₩59,409 | ₩59,416 | ₩59,362 | ₩59,396 | -0.02% | 3.1만 |
|---|
| 2026.02.13 | ₩59,383 | ₩59,403 | ₩59,342 | ₩59,396 | +0.02% | 4.5만 |
|---|
| 2026.02.12 | ₩59,128 | ₩59,248 | ₩59,088 | ₩59,248 | +0.20% | 2.5만 |
|---|
| 2026.02.11 | ₩58,980 | ₩59,054 | ₩58,956 | ₩58,980 | 0.00% | 1.6만 |
|---|
| 2026.02.10 | ₩59,061 | ₩59,114 | ₩59,061 | ₩59,101 | +0.07% | 6.7만 |
|---|
| 2026.02.09 | ₩58,913 | ₩58,956 | ₩58,876 | ₩58,913 | 0.00% | 4.7만 |
|---|
| 2026.02.06 | ₩58,927 | ₩58,940 | ₩58,862 | ₩58,927 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩58,819 | ₩58,940 | ₩58,779 | ₩58,913 | +0.16% | 5.5만 |
|---|
| 2026.02.04 | ₩58,699 | ₩58,739 | ₩58,672 | ₩58,685 | -0.02% | 2.2만 |
|---|
| 2026.02.03 | ₩58,672 | ₩58,712 | ₩58,645 | ₩58,705 | +0.06% | 7.9만 |
|---|
| 2026.02.02 | ₩58,806 | ₩58,806 | ₩58,685 | ₩58,725 | -0.14% | 3.3만 |
|---|
| 2026.01.30 | ₩58,980 | ₩59,019 | ₩58,940 | ₩58,967 | -0.02% | 16.7만 |
|---|
| 2026.01.29 | ₩58,967 | ₩59,020 | ₩58,886 | ₩58,974 | +0.01% | 4만 |
|---|
| 2026.01.28 | ₩58,980 | ₩58,980 | ₩58,886 | ₩58,960 | -0.03% | 3.4만 |
|---|
| 2026.01.27 | ₩59,047 | ₩59,065 | ₩58,967 | ₩58,971 | -0.13% | 2.3만 |
|---|
| 2026.01.26 | ₩59,034 | ₩59,037 | ₩58,980 | ₩59,014 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩59,007 | ₩59,007 | ₩58,884 | ₩58,953 | -0.09% | 4.1만 |
|---|
| 2026.01.22 | ₩58,846 | ₩58,927 | ₩58,831 | ₩58,927 | +0.14% | 14만 |
|---|
| 2026.01.21 | ₩58,779 | ₩58,886 | ₩58,725 | ₩58,886 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩58,846 | ₩58,846 | ₩58,704 | ₩58,739 | -0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩59,047 | ₩59,047 | ₩58,913 | ₩58,920 | -0.22% | 2.3만 |
|---|
| 2026.01.15 | ₩59,101 | ₩59,114 | ₩58,994 | ₩58,994 | -0.18% | 2.9만 |
|---|
| 2026.01.14 | ₩59,034 | ₩59,101 | ₩59,034 | ₩59,082 | +0.08% | 1.7만 |
|---|
| 2026.01.13 | ₩59,007 | ₩59,007 | ₩58,940 | ₩58,987 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩58,927 | ₩58,994 | ₩58,901 | ₩58,935 | +0.01% | 3.2만 |
|---|
| 2026.01.09 | ₩58,860 | ₩59,015 | ₩58,860 | ₩59,007 | +0.25% | 3.9만 |
|---|
| 2026.01.08 | ₩58,860 | ₩58,894 | ₩58,839 | ₩58,860 | 0.00% | 3.1만 |
|---|
| 2026.01.07 | ₩58,980 | ₩58,991 | ₩58,905 | ₩58,947 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩58,886 | ₩58,900 | ₩58,798 | ₩58,898 | +0.02% | 1.6만 |
|---|
| 2026.01.05 | ₩58,967 | ₩58,967 | ₩58,839 | ₩58,900 | -0.11% | 2.8만 |
|---|
| 2026.01.02 | ₩58,953 | ₩58,953 | ₩58,766 | ₩58,806 | -0.25% | 3.4만 |
|---|
| 2025.12.31 | ₩58,927 | ₩58,967 | ₩58,860 | ₩58,886 | -0.07% | 9.2만 |
|---|
| 2025.12.30 | ₩58,927 | ₩58,980 | ₩58,886 | ₩58,953 | +0.05% | 4.9만 |
|---|
| 2025.12.29 | ₩58,967 | ₩58,980 | ₩58,913 | ₩58,974 | +0.01% | 9.5만 |
|---|
| 2025.12.26 | ₩58,913 | ₩58,948 | ₩58,860 | ₩58,873 | -0.07% | 4.8만 |
|---|
| 2025.12.24 | ₩58,819 | ₩58,920 | ₩58,806 | ₩58,893 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩58,699 | ₩58,766 | ₩58,632 | ₩58,725 | +0.05% | 6.2만 |
|---|
| 2025.12.22 | ₩58,779 | ₩58,779 | ₩58,699 | ₩58,766 | -0.02% | 7.8만 |
|---|
| 2025.12.19 | ₩58,819 | ₩58,833 | ₩58,762 | ₩58,766 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩59,061 | ₩59,074 | ₩58,994 | ₩59,047 | -0.02% | 3.4만 |
|---|
| 2025.12.17 | ₩58,886 | ₩58,935 | ₩58,872 | ₩58,906 | +0.03% | 7.7만 |
|---|
| 2025.12.16 | ₩58,927 | ₩58,940 | ₩58,819 | ₩58,927 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩58,873 | ₩58,912 | ₩58,793 | ₩58,815 | -0.10% | 2만 |
|---|
| 2025.12.12 | ₩58,779 | ₩58,779 | ₩58,739 | ₩58,739 | -0.07% | 2.2만 |
|---|
| 2025.12.11 | ₩59,034 | ₩59,034 | ₩58,900 | ₩58,913 | -0.20% | 3.4만 |
|---|
| 2025.12.10 | ₩58,725 | ₩58,928 | ₩58,681 | ₩58,908 | +0.31% | 1.4만 |
|---|
| 2025.12.09 | ₩58,886 | ₩58,900 | ₩58,725 | ₩58,746 | -0.24% | 3.6만 |
|---|
| 2025.12.08 | ₩58,886 | ₩58,886 | ₩58,711 | ₩58,780 | -0.18% | 3.3만 |
|---|
| 2025.12.05 | ₩58,940 | ₩58,940 | ₩58,819 | ₩58,866 | -0.13% | 2.2만 |
|---|
| 2025.12.04 | ₩58,967 | ₩58,974 | ₩58,904 | ₩58,949 | -0.03% | 3.2만 |
|---|
| 2025.12.03 | ₩59,020 | ₩59,061 | ₩58,967 | ₩59,041 | +0.03% | 2.5만 |
|---|
| 2025.12.02 | ₩58,927 | ₩58,967 | ₩58,882 | ₩58,960 | +0.06% | 3.9만 |
|---|
| 2025.12.01 | ₩58,913 | ₩58,913 | ₩58,853 | ₩58,886 | -0.05% | 2.8만 |
|---|
| 2025.11.28 | ₩59,356 | ₩59,383 | ₩59,248 | ₩59,248 | -0.18% | 20.5만 |
|---|
| 2025.11.26 | ₩59,329 | ₩59,409 | ₩59,220 | ₩59,409 | +0.14% | 13.7만 |
|---|
| 2025.11.25 | ₩59,262 | ₩59,356 | ₩59,202 | ₩59,329 | +0.11% | 6.6만 |
|---|
| 2025.11.24 | ₩59,168 | ₩59,222 | ₩59,128 | ₩59,222 | +0.09% | 3.4만 |
|---|
| 2025.11.21 | ₩59,088 | ₩59,101 | ₩59,007 | ₩59,101 | +0.02% | 2.9만 |
|---|
| 2025.11.20 | ₩58,953 | ₩58,994 | ₩58,913 | ₩58,967 | +0.02% | 3.7만 |
|---|
| 2025.11.19 | ₩59,034 | ₩59,034 | ₩58,860 | ₩58,866 | -0.28% | 3.6만 |
|---|
| 2025.11.18 | ₩58,967 | ₩58,978 | ₩58,860 | ₩58,913 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩58,913 | ₩58,915 | ₩58,849 | ₩58,860 | -0.09% | 3.2만 |
|---|
| 2025.11.14 | ₩59,020 | ₩59,020 | ₩58,806 | ₩58,806 | -0.36% | 2.9만 |
|---|
| 2025.11.13 | ₩58,994 | ₩59,034 | ₩58,933 | ₩58,953 | -0.07% | 2.9만 |
|---|
| 2025.11.12 | ₩59,101 | ₩59,136 | ₩59,061 | ₩59,088 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩59,074 | ₩59,141 | ₩59,047 | ₩59,125 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩58,980 | ₩58,994 | ₩58,940 | ₩58,947 | -0.06% | 4만 |
|---|
| 2025.11.07 | ₩58,913 | ₩59,034 | ₩58,913 | ₩58,980 | +0.11% | 3.2만 |
|---|
| 2025.11.06 | ₩58,967 | ₩59,007 | ₩58,940 | ₩58,994 | +0.05% | 3.3만 |
|---|
| 2025.11.05 | ₩58,940 | ₩58,940 | ₩58,752 | ₩58,776 | -0.28% | 2.3만 |
|---|
| 2025.11.04 | ₩58,886 | ₩58,978 | ₩58,886 | ₩58,933 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩59,141 | ₩59,141 | ₩58,833 | ₩58,886 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩59,222 | ₩59,222 | ₩59,114 | ₩59,208 | -0.02% | 8.6만 |
|---|
| 2025.10.30 | ₩59,074 | ₩59,235 | ₩59,074 | ₩59,155 | +0.14% | 2.1만 |
|---|
| 2025.10.29 | ₩59,530 | ₩59,530 | ₩59,240 | ₩59,275 | -0.43% | 2.3만 |
|---|
| 2025.10.28 | ₩59,476 | ₩59,530 | ₩59,476 | ₩59,521 | +0.07% | 4.3만 |
|---|
| 2025.10.27 | ₩59,463 | ₩59,476 | ₩59,369 | ₩59,463 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩59,463 | ₩59,494 | ₩59,342 | ₩59,409 | -0.09% | 1.6만 |
|---|
| 2025.10.23 | ₩59,383 | ₩59,423 | ₩59,329 | ₩59,329 | -0.09% | 2.9만 |
|---|
| 2025.10.22 | ₩59,436 | ₩59,450 | ₩59,396 | ₩59,450 | +0.02% | 3.5만 |
|---|
| 2025.10.21 | ₩59,423 | ₩59,503 | ₩59,423 | ₩59,436 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩59,369 | ₩59,383 | ₩59,329 | ₩59,369 | 0.00% | 3.3만 |
|---|
| 2025.10.17 | ₩59,356 | ₩59,356 | ₩59,261 | ₩59,302 | -0.09% | 2.6만 |
|---|
| 2025.10.16 | ₩59,168 | ₩59,369 | ₩59,155 | ₩59,342 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩59,262 | ₩59,299 | ₩59,128 | ₩59,181 | -0.14% | 3만 |
|---|
| 2025.10.14 | ₩59,074 | ₩59,222 | ₩59,074 | ₩59,181 | +0.18% | 2.2만 |
|---|
| 2025.10.13 | ₩59,061 | ₩59,114 | ₩58,980 | ₩59,088 | +0.05% | 3.3만 |
|---|
| 2025.10.10 | ₩59,007 | ₩59,061 | ₩58,940 | ₩59,007 | 0.00% | 3.6만 |
|---|