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 | ₩55,718 | ₩55,772 | ₩55,678 | ₩55,772 | +0.10% | 3.3만 |
| 2026.10.08 | ₩55,638 | ₩55,772 | ₩55,524 | ₩55,772 | +0.24% | 3.1만 |
| 2026.10.07 | ₩55,383 | ₩55,658 | ₩55,383 | ₩55,611 | +0.41% | 4.8만 |
| 2026.10.06 | ₩55,718 | ₩55,718 | ₩55,551 | ₩55,624 | -0.17% | 16.9만 |
| 2026.10.05 | ₩55,517 | ₩55,542 | ₩55,390 | ₩55,504 | -0.02% | 5.7만 |
| 2026.10.02 | ₩56,040 | ₩56,040 | ₩55,516 | ₩55,557 | -0.86% | 4.3만 |
| 2026.10.01 | ₩55,437 | ₩55,702 | ₩55,344 | ₩55,638 | +0.36% | 7만 |
| 2026.09.30 | ₩55,825 | ₩55,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,705 |
| -0.22% |
| 18.9만 |
| 2026.09.29 | ₩55,798 | ₩55,798 | ₩55,611 | ₩55,731 | -0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩55,839 | ₩55,865 | ₩55,718 | ₩55,785 | -0.10% | 3만 |
|---|
| 2026.09.25 | ₩56,066 | ₩56,093 | ₩55,852 | ₩56,066 | 0.00% | 25.1만 |
|---|
| 2026.09.24 | ₩56,241 | ₩56,266 | ₩55,946 | ₩55,946 | -0.52% | 8.8만 |
|---|
| 2026.09.23 | ₩56,589 | ₩56,589 | ₩56,147 | ₩56,214 | -0.66% | 4.5만 |
|---|
| 2026.09.22 | ₩56,696 | ₩56,710 | ₩56,596 | ₩56,643 | -0.09% | 9.8만 |
|---|
| 2026.09.21 | ₩56,683 | ₩56,683 | ₩56,616 | ₩56,649 | -0.06% | 3.3만 |
|---|
| 2026.09.18 | ₩56,602 | ₩56,602 | ₩56,522 | ₩56,529 | -0.13% | 3.3만 |
|---|
| 2026.09.17 | ₩56,656 | ₩56,730 | ₩56,636 | ₩56,730 | +0.13% | 2만 |
|---|
| 2026.09.16 | ₩56,589 | ₩56,669 | ₩56,448 | ₩56,455 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩56,509 | ₩56,509 | ₩56,442 | ₩56,495 | -0.02% | 6.9만 |
|---|
| 2026.09.14 | ₩56,482 | ₩56,643 | ₩56,454 | ₩56,511 | +0.05% | 2.4만 |
|---|
| 2026.09.11 | ₩56,710 | ₩56,710 | ₩56,549 | ₩56,562 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩56,736 | ₩56,736 | ₩56,589 | ₩56,616 | -0.21% | 2.7만 |
|---|
| 2026.09.09 | ₩57,058 | ₩57,073 | ₩56,937 | ₩56,978 | -0.14% | 2.7만 |
|---|
| 2026.09.08 | ₩57,138 | ₩57,138 | ₩57,038 | ₩57,085 | -0.09% | 2.8만 |
|---|
| 2026.09.04 | ₩57,165 | ₩57,192 | ₩57,113 | ₩57,152 | -0.02% | 14.4만 |
|---|
| 2026.09.03 | ₩57,205 | ₩57,205 | ₩57,118 | ₩57,125 | -0.14% | 7.6만 |
|---|
| 2026.09.02 | ₩57,098 | ₩57,098 | ₩56,984 | ₩57,045 | -0.09% | 7.9만 |
|---|
| 2026.09.01 | ₩57,085 | ₩57,165 | ₩57,004 | ₩57,031 | -0.09% | 13.9만 |
|---|
| 2026.08.31 | ₩57,366 | ₩57,380 | ₩57,310 | ₩57,380 | +0.02% | 11.2만 |
|---|
| 2026.08.28 | ₩57,607 | ₩57,634 | ₩57,406 | ₩57,433 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩57,621 | ₩57,634 | ₩57,567 | ₩57,574 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩57,621 | ₩57,621 | ₩57,540 | ₩57,594 | -0.05% | 9.6만 |
|---|
| 2026.08.25 | ₩57,648 | ₩57,701 | ₩57,581 | ₩57,701 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩57,420 | ₩57,473 | ₩57,420 | ₩57,460 | +0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩57,406 | ₩57,406 | ₩57,327 | ₩57,360 | -0.08% | 2.1만 |
|---|
| 2026.08.20 | ₩57,527 | ₩57,527 | ₩57,380 | ₩57,420 | -0.19% | 3.1만 |
|---|
| 2026.08.19 | ₩57,567 | ₩57,607 | ₩57,473 | ₩57,607 | +0.07% | 4.9만 |
|---|
| 2026.08.18 | ₩57,246 | ₩57,366 | ₩57,246 | ₩57,366 | +0.21% | 5.9만 |
|---|
| 2026.08.17 | ₩57,380 | ₩57,413 | ₩57,306 | ₩57,326 | -0.09% | 5.8만 |
|---|
| 2026.08.14 | ₩57,527 | ₩57,527 | ₩57,393 | ₩57,413 | -0.20% | 2.3만 |
|---|
| 2026.08.13 | ₩57,567 | ₩57,632 | ₩57,534 | ₩57,554 | -0.02% | 5.2만 |
|---|
| 2026.08.12 | ₩57,460 | ₩57,460 | ₩57,368 | ₩57,373 | -0.15% | 1.7만 |
|---|
| 2026.08.11 | ₩57,353 | ₩57,380 | ₩57,325 | ₩57,325 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩57,393 | ₩57,393 | ₩57,272 | ₩57,272 | -0.21% | 2.1만 |
|---|
| 2026.08.07 | ₩57,540 | ₩57,540 | ₩57,406 | ₩57,460 | -0.14% | 10.3만 |
|---|
| 2026.08.06 | ₩57,473 | ₩57,473 | ₩57,354 | ₩57,393 | -0.14% | 3만 |
|---|
| 2026.08.05 | ₩57,500 | ₩57,547 | ₩57,460 | ₩57,540 | +0.07% | 5.3만 |
|---|
| 2026.08.04 | ₩57,433 | ₩57,506 | ₩57,413 | ₩57,500 | +0.12% | 4.4만 |
|---|
| 2026.08.03 | ₩57,232 | ₩57,285 | ₩57,212 | ₩57,246 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩57,393 | ₩57,393 | ₩57,259 | ₩57,353 | -0.07% | 8.3만 |
|---|
| 2026.07.30 | ₩57,473 | ₩57,507 | ₩57,433 | ₩57,447 | -0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩57,567 | ₩57,617 | ₩57,420 | ₩57,420 | -0.26% | 4.1만 |
|---|
| 2026.07.28 | ₩57,554 | ₩57,661 | ₩57,542 | ₩57,620 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩57,460 | ₩57,547 | ₩57,433 | ₩57,487 | +0.05% | 2만 |
|---|
| 2026.07.24 | ₩57,313 | ₩57,427 | ₩57,272 | ₩57,339 | +0.05% | 5.5만 |
|---|
| 2026.07.23 | ₩57,286 | ₩57,326 | ₩57,259 | ₩57,313 | +0.05% | 3.1만 |
|---|
| 2026.07.22 | ₩57,540 | ₩57,540 | ₩57,436 | ₩57,449 | -0.16% | 3.4만 |
|---|
| 2026.07.21 | ₩57,621 | ₩57,621 | ₩57,527 | ₩57,554 | -0.12% | 7만 |
|---|
| 2026.07.20 | ₩57,795 | ₩57,795 | ₩57,634 | ₩57,688 | -0.19% | 1.6만 |
|---|
| 2026.07.17 | ₩57,875 | ₩57,902 | ₩57,782 | ₩57,795 | -0.14% | 3.2만 |
|---|
| 2026.07.16 | ₩57,701 | ₩57,795 | ₩57,701 | ₩57,795 | +0.16% | 1.3만 |
|---|
| 2026.07.15 | ₩57,701 | ₩57,835 | ₩57,701 | ₩57,782 | +0.14% | 2.3만 |
|---|
| 2026.07.14 | ₩57,688 | ₩57,735 | ₩57,629 | ₩57,674 | -0.02% | 4.6만 |
|---|
| 2026.07.13 | ₩57,634 | ₩57,648 | ₩57,520 | ₩57,520 | -0.20% | 1.5만 |
|---|
| 2026.07.10 | ₩57,782 | ₩57,788 | ₩57,688 | ₩57,728 | -0.09% | 4만 |
|---|
| 2026.07.09 | ₩57,768 | ₩57,896 | ₩57,748 | ₩57,782 | +0.02% | 2.4만 |
|---|
| 2026.07.08 | ₩57,741 | ₩57,741 | ₩57,634 | ₩57,741 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩57,956 | ₩57,983 | ₩57,788 | ₩57,808 | -0.25% | 7.1만 |
|---|
| 2026.07.06 | ₩57,996 | ₩58,058 | ₩57,942 | ₩58,050 | +0.09% | 4.5만 |
|---|
| 2026.07.02 | ₩58,036 | ₩58,050 | ₩57,963 | ₩58,008 | -0.05% | 4.4만 |
|---|
| 2026.07.01 | ₩57,956 | ₩58,036 | ₩57,929 | ₩58,009 | +0.09% | 3.5만 |
|---|
| 2026.06.30 | ₩58,398 | ₩58,398 | ₩58,224 | ₩58,224 | -0.30% | 2.8만 |
|---|
| 2026.06.29 | ₩58,411 | ₩58,452 | ₩58,398 | ₩58,449 | +0.06% | 2.6만 |
|---|
| 2026.06.26 | ₩58,385 | ₩58,452 | ₩58,385 | ₩58,432 | +0.08% | 3.5만 |
|---|
| 2026.06.25 | ₩58,438 | ₩58,438 | ₩58,358 | ₩58,371 | -0.11% | 3.1만 |
|---|
| 2026.06.24 | ₩58,277 | ₩58,344 | ₩58,271 | ₩58,331 | +0.09% | 3.8만 |
|---|
| 2026.06.23 | ₩58,076 | ₩58,143 | ₩58,050 | ₩58,090 | +0.02% | 3.8만 |
|---|
| 2026.06.22 | ₩58,090 | ₩58,090 | ₩58,003 | ₩58,050 | -0.07% | 2.7만 |
|---|
| 2026.06.18 | ₩58,237 | ₩58,277 | ₩58,157 | ₩58,157 | -0.14% | 3.6만 |
|---|
| 2026.06.17 | ₩58,224 | ₩58,264 | ₩58,023 | ₩58,036 | -0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩58,197 | ₩58,277 | ₩58,170 | ₩58,210 | +0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩58,251 | ₩58,251 | ₩58,130 | ₩58,157 | -0.16% | 2.6만 |
|---|
| 2026.06.12 | ₩58,103 | ₩58,143 | ₩58,015 | ₩58,103 | 0.00% | 4만 |
|---|
| 2026.06.11 | ₩57,889 | ₩58,170 | ₩57,862 | ₩58,143 | +0.44% | 4.8만 |
|---|
| 2026.06.10 | ₩57,889 | ₩57,929 | ₩57,802 | ₩57,835 | -0.09% | 4.6만 |
|---|
| 2026.06.09 | ₩57,849 | ₩57,901 | ₩57,782 | ₩57,889 | +0.07% | 3.8만 |
|---|
| 2026.06.08 | ₩57,902 | ₩57,902 | ₩57,775 | ₩57,782 | -0.21% | 26.6만 |
|---|
| 2026.06.05 | ₩57,996 | ₩57,996 | ₩57,768 | ₩57,796 | -0.34% | 2만 |
|---|
| 2026.06.04 | ₩58,103 | ₩58,103 | ₩58,023 | ₩58,050 | -0.09% | 6.8만 |
|---|
| 2026.06.03 | ₩58,036 | ₩58,036 | ₩57,916 | ₩57,963 | -0.13% | 5.4만 |
|---|
| 2026.06.02 | ₩58,130 | ₩58,143 | ₩58,063 | ₩58,076 | -0.09% | 5만 |
|---|
| 2026.06.01 | ₩57,956 | ₩58,090 | ₩57,889 | ₩58,090 | +0.23% | 4.5만 |
|---|
| 2026.05.29 | ₩58,318 | ₩58,344 | ₩58,251 | ₩58,318 | 0.00% | 30.3만 |
|---|
| 2026.05.28 | ₩58,130 | ₩58,257 | ₩58,103 | ₩58,224 | +0.16% | 13만 |
|---|
| 2026.05.27 | ₩58,143 | ₩58,170 | ₩58,110 | ₩58,117 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩58,103 | ₩58,103 | ₩58,009 | ₩58,076 | -0.05% | 4.7만 |
|---|
| 2026.05.22 | ₩57,956 | ₩57,956 | ₩57,782 | ₩57,875 | -0.14% | 2.6만 |
|---|
| 2026.05.21 | ₩57,728 | ₩57,855 | ₩57,634 | ₩57,849 | +0.21% | 3.1만 |
|---|
| 2026.05.20 | ₩57,473 | ₩57,802 | ₩57,473 | ₩57,795 | +0.56% | 7.6만 |
|---|
| 2026.05.19 | ₩57,500 | ₩57,547 | ₩57,406 | ₩57,500 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩57,755 | ₩57,755 | ₩57,607 | ₩57,674 | -0.14% | 6.2만 |
|---|
| 2026.05.15 | ₩57,808 | ₩57,808 | ₩57,693 | ₩57,715 | -0.16% | 5.6만 |
|---|
| 2026.05.14 | ₩58,143 | ₩58,165 | ₩58,009 | ₩58,009 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩58,050 | ₩58,050 | ₩57,969 | ₩58,050 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩58,076 | ₩58,076 | ₩58,023 | ₩58,023 | -0.09% | 4.8만 |
|---|
| 2026.05.11 | ₩58,304 | ₩58,304 | ₩58,198 | ₩58,200 | -0.18% | 2.3만 |
|---|
| 2026.05.08 | ₩58,344 | ₩58,371 | ₩58,306 | ₩58,318 | -0.05% | 2.7만 |
|---|
| 2026.05.07 | ₩58,411 | ₩58,411 | ₩58,170 | ₩58,170 | -0.41% | 12.8만 |
|---|
| 2026.05.06 | ₩58,318 | ₩58,344 | ₩58,277 | ₩58,331 | +0.02% | 12.8만 |
|---|
| 2026.05.05 | ₩58,117 | ₩58,143 | ₩58,076 | ₩58,117 | 0.00% | 8.4만 |
|---|
| 2026.05.04 | ₩58,130 | ₩58,130 | ₩57,929 | ₩57,999 | -0.23% | 4.7만 |
|---|
| 2026.05.01 | ₩58,344 | ₩58,344 | ₩58,117 | ₩58,184 | -0.28% | 4.6만 |
|---|
| 2026.04.30 | ₩58,398 | ₩58,398 | ₩58,264 | ₩58,331 | -0.11% | 49.3만 |
|---|
| 2026.04.29 | ₩58,545 | ₩58,545 | ₩58,170 | ₩58,224 | -0.55% | 2.6만 |
|---|
| 2026.04.28 | ₩58,532 | ₩58,532 | ₩58,378 | ₩58,452 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩58,505 | ₩58,545 | ₩58,438 | ₩58,505 | 0.00% | 3.9만 |
|---|
| 2026.04.24 | ₩58,492 | ₩58,572 | ₩58,438 | ₩58,545 | +0.09% | 4.4만 |
|---|
| 2026.04.23 | ₩58,559 | ₩58,599 | ₩58,398 | ₩58,465 | -0.16% | 2.9만 |
|---|
| 2026.04.22 | ₩58,626 | ₩58,626 | ₩58,532 | ₩58,539 | -0.15% | 3만 |
|---|
| 2026.04.21 | ₩58,626 | ₩58,626 | ₩58,478 | ₩58,545 | -0.14% | 4.2만 |
|---|
| 2026.04.20 | ₩58,720 | ₩58,720 | ₩58,612 | ₩58,679 | -0.07% | 4.8만 |
|---|
| 2026.04.17 | ₩58,880 | ₩58,880 | ₩58,679 | ₩58,706 | -0.30% | 4.5만 |
|---|
| 2026.04.16 | ₩58,612 | ₩58,612 | ₩58,465 | ₩58,465 | -0.25% | 4.5만 |
|---|
| 2026.04.15 | ₩58,559 | ₩58,592 | ₩58,532 | ₩58,586 | +0.05% | 2.7만 |
|---|
| 2026.04.14 | ₩58,505 | ₩58,626 | ₩58,505 | ₩58,625 | +0.20% | 3.2만 |
|---|
| 2026.04.13 | ₩58,411 | ₩58,492 | ₩58,344 | ₩58,452 | +0.07% | 4.6만 |
|---|
| 2026.04.10 | ₩58,438 | ₩58,452 | ₩58,344 | ₩58,362 | -0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩58,465 | ₩58,559 | ₩58,344 | ₩58,478 | +0.02% | 2.1만 |
|---|
| 2026.04.08 | ₩58,599 | ₩58,599 | ₩58,398 | ₩58,438 | -0.27% | 2.4만 |
|---|
| 2026.04.07 | ₩58,224 | ₩58,291 | ₩58,060 | ₩58,291 | +0.12% | 4.6만 |
|---|
| 2026.04.06 | ₩58,184 | ₩58,385 | ₩58,184 | ₩58,237 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩58,103 | ₩58,304 | ₩58,103 | ₩58,291 | +0.32% | 1.9만 |
|---|
| 2026.04.01 | ₩58,143 | ₩58,251 | ₩58,143 | ₩58,184 | +0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩58,318 | ₩58,411 | ₩58,271 | ₩58,291 | -0.05% | 26.5만 |
|---|
| 2026.03.30 | ₩58,170 | ₩58,257 | ₩58,164 | ₩58,197 | +0.05% | 4만 |
|---|
| 2026.03.27 | ₩57,808 | ₩57,983 | ₩57,795 | ₩57,929 | +0.21% | 4.6만 |
|---|
| 2026.03.26 | ₩58,117 | ₩58,150 | ₩57,916 | ₩57,916 | -0.35% | 2.8만 |
|---|
| 2026.03.25 | ₩58,264 | ₩58,284 | ₩58,197 | ₩58,243 | -0.04% | 3.3만 |
|---|
| 2026.03.24 | ₩57,983 | ₩58,125 | ₩57,942 | ₩58,030 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩58,130 | ₩58,304 | ₩58,050 | ₩58,177 | +0.08% | 8.6만 |
|---|
| 2026.03.20 | ₩58,264 | ₩58,277 | ₩57,984 | ₩58,009 | -0.44% | 47.3만 |
|---|
| 2026.03.19 | ₩58,291 | ₩58,492 | ₩58,251 | ₩58,452 | +0.28% | 12만 |
|---|
| 2026.03.18 | ₩58,559 | ₩58,572 | ₩58,405 | ₩58,438 | -0.21% | 11.2만 |
|---|
| 2026.03.17 | ₩58,586 | ₩58,666 | ₩58,586 | ₩58,626 | +0.07% | 19.1만 |
|---|
| 2026.03.16 | ₩58,505 | ₩58,559 | ₩58,465 | ₩58,532 | +0.05% | 18.1만 |
|---|
| 2026.03.13 | ₩58,438 | ₩58,499 | ₩58,284 | ₩58,318 | -0.21% | 27.3만 |
|---|
| 2026.03.12 | ₩58,505 | ₩58,527 | ₩58,324 | ₩58,371 | -0.23% | 6.9만 |
|---|
| 2026.03.11 | ₩58,733 | ₩58,733 | ₩58,572 | ₩58,596 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩58,961 | ₩59,220 | ₩58,827 | ₩58,827 | -0.23% | 1.7만 |
|---|
| 2026.03.09 | ₩58,760 | ₩59,014 | ₩58,736 | ₩58,961 | +0.34% | 4.6만 |
|---|
| 2026.03.06 | ₩58,746 | ₩58,954 | ₩58,733 | ₩58,830 | +0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩58,974 | ₩58,974 | ₩58,856 | ₩58,914 | -0.10% | 3.3만 |
|---|
| 2026.03.04 | ₩59,068 | ₩59,122 | ₩59,041 | ₩59,122 | +0.09% | 5.6만 |
|---|
| 2026.03.03 | ₩58,907 | ₩59,116 | ₩58,907 | ₩59,075 | +0.28% | 3만 |
|---|
| 2026.03.02 | ₩59,229 | ₩59,229 | ₩59,081 | ₩59,142 | -0.15% | 3.9만 |
|---|
| 2026.02.27 | ₩59,591 | ₩59,591 | ₩59,524 | ₩59,537 | -0.09% | 4.6만 |
|---|
| 2026.02.26 | ₩59,403 | ₩59,457 | ₩59,390 | ₩59,455 | +0.09% | 4.3만 |
|---|
| 2026.02.25 | ₩59,376 | ₩59,411 | ₩59,356 | ₩59,390 | +0.02% | 4.1만 |
|---|
| 2026.02.24 | ₩59,390 | ₩59,403 | ₩59,349 | ₩59,380 | -0.02% | 3만 |
|---|
| 2026.02.23 | ₩59,376 | ₩59,430 | ₩59,336 | ₩59,396 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩59,309 | ₩59,309 | ₩59,244 | ₩59,305 | -0.01% | 2.4만 |
|---|
| 2026.02.19 | ₩59,242 | ₩59,309 | ₩59,233 | ₩59,309 | +0.11% | 1.4만 |
|---|
| 2026.02.18 | ₩59,309 | ₩59,323 | ₩59,262 | ₩59,282 | -0.05% | 4.4만 |
|---|
| 2026.02.17 | ₩59,363 | ₩59,370 | ₩59,316 | ₩59,349 | -0.02% | 3.1만 |
|---|
| 2026.02.13 | ₩59,336 | ₩59,356 | ₩59,296 | ₩59,349 | +0.02% | 4.5만 |
|---|
| 2026.02.12 | ₩59,081 | ₩59,202 | ₩59,041 | ₩59,202 | +0.20% | 2.5만 |
|---|
| 2026.02.11 | ₩58,934 | ₩59,008 | ₩58,910 | ₩58,934 | 0.00% | 1.6만 |
|---|
| 2026.02.10 | ₩59,014 | ₩59,068 | ₩59,014 | ₩59,055 | +0.07% | 6.7만 |
|---|
| 2026.02.09 | ₩58,867 | ₩58,910 | ₩58,830 | ₩58,867 | 0.00% | 4.7만 |
|---|
| 2026.02.06 | ₩58,880 | ₩58,894 | ₩58,816 | ₩58,880 | 0.00% | 4.4만 |
|---|
| 2026.02.05 | ₩58,773 | ₩58,894 | ₩58,733 | ₩58,867 | +0.16% | 5.5만 |
|---|
| 2026.02.04 | ₩58,653 | ₩58,693 | ₩58,626 | ₩58,639 | -0.02% | 2.2만 |
|---|
| 2026.02.03 | ₩58,626 | ₩58,666 | ₩58,599 | ₩58,659 | +0.06% | 7.9만 |
|---|
| 2026.02.02 | ₩58,760 | ₩58,760 | ₩58,639 | ₩58,679 | -0.14% | 3.3만 |
|---|
| 2026.01.30 | ₩58,934 | ₩58,973 | ₩58,894 | ₩58,921 | -0.02% | 16.7만 |
|---|
| 2026.01.29 | ₩58,921 | ₩58,974 | ₩58,840 | ₩58,927 | +0.01% | 4만 |
|---|
| 2026.01.28 | ₩58,934 | ₩58,934 | ₩58,840 | ₩58,914 | -0.03% | 3.4만 |
|---|
| 2026.01.27 | ₩59,001 | ₩59,018 | ₩58,921 | ₩58,925 | -0.13% | 2.3만 |
|---|
| 2026.01.26 | ₩58,988 | ₩58,990 | ₩58,934 | ₩58,968 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩58,961 | ₩58,961 | ₩58,838 | ₩58,907 | -0.09% | 4.1만 |
|---|
| 2026.01.22 | ₩58,800 | ₩58,880 | ₩58,785 | ₩58,880 | +0.14% | 14만 |
|---|
| 2026.01.21 | ₩58,733 | ₩58,840 | ₩58,679 | ₩58,840 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩58,800 | ₩58,800 | ₩58,658 | ₩58,693 | -0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩59,001 | ₩59,001 | ₩58,867 | ₩58,874 | -0.22% | 2.3만 |
|---|
| 2026.01.15 | ₩59,055 | ₩59,068 | ₩58,947 | ₩58,947 | -0.18% | 2.9만 |
|---|
| 2026.01.14 | ₩58,988 | ₩59,055 | ₩58,988 | ₩59,036 | +0.08% | 1.7만 |
|---|
| 2026.01.13 | ₩58,961 | ₩58,961 | ₩58,894 | ₩58,941 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩58,880 | ₩58,947 | ₩58,855 | ₩58,889 | +0.01% | 3.2만 |
|---|
| 2026.01.09 | ₩58,813 | ₩58,969 | ₩58,813 | ₩58,961 | +0.25% | 3.9만 |
|---|
| 2026.01.08 | ₩58,813 | ₩58,848 | ₩58,793 | ₩58,813 | 0.00% | 3.1만 |
|---|
| 2026.01.07 | ₩58,934 | ₩58,945 | ₩58,859 | ₩58,901 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩58,840 | ₩58,854 | ₩58,752 | ₩58,852 | +0.02% | 1.6만 |
|---|
| 2026.01.05 | ₩58,921 | ₩58,921 | ₩58,793 | ₩58,854 | -0.11% | 2.8만 |
|---|
| 2026.01.02 | ₩58,907 | ₩58,907 | ₩58,720 | ₩58,760 | -0.25% | 3.4만 |
|---|
| 2025.12.31 | ₩58,880 | ₩58,921 | ₩58,813 | ₩58,840 | -0.07% | 9.2만 |
|---|
| 2025.12.30 | ₩58,880 | ₩58,934 | ₩58,840 | ₩58,907 | +0.05% | 4.9만 |
|---|
| 2025.12.29 | ₩58,921 | ₩58,934 | ₩58,867 | ₩58,927 | +0.01% | 9.5만 |
|---|
| 2025.12.26 | ₩58,867 | ₩58,902 | ₩58,813 | ₩58,827 | -0.07% | 4.8만 |
|---|
| 2025.12.24 | ₩58,773 | ₩58,874 | ₩58,760 | ₩58,847 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩58,653 | ₩58,720 | ₩58,586 | ₩58,679 | +0.05% | 6.2만 |
|---|
| 2025.12.22 | ₩58,733 | ₩58,733 | ₩58,653 | ₩58,720 | -0.02% | 7.8만 |
|---|
| 2025.12.19 | ₩58,773 | ₩58,787 | ₩58,716 | ₩58,720 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩59,014 | ₩59,028 | ₩58,947 | ₩59,001 | -0.02% | 3.4만 |
|---|
| 2025.12.17 | ₩58,840 | ₩58,889 | ₩58,826 | ₩58,860 | +0.03% | 7.7만 |
|---|
| 2025.12.16 | ₩58,880 | ₩58,894 | ₩58,773 | ₩58,880 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩58,827 | ₩58,866 | ₩58,746 | ₩58,769 | -0.10% | 2만 |
|---|
| 2025.12.12 | ₩58,733 | ₩58,733 | ₩58,693 | ₩58,693 | -0.07% | 2.2만 |
|---|
| 2025.12.11 | ₩58,988 | ₩58,988 | ₩58,854 | ₩58,867 | -0.20% | 3.4만 |
|---|
| 2025.12.10 | ₩58,679 | ₩58,882 | ₩58,635 | ₩58,862 | +0.31% | 1.4만 |
|---|
| 2025.12.09 | ₩58,840 | ₩58,854 | ₩58,679 | ₩58,700 | -0.24% | 3.6만 |
|---|
| 2025.12.08 | ₩58,840 | ₩58,840 | ₩58,665 | ₩58,734 | -0.18% | 3.3만 |
|---|
| 2025.12.05 | ₩58,894 | ₩58,894 | ₩58,773 | ₩58,820 | -0.13% | 2.2만 |
|---|
| 2025.12.04 | ₩58,921 | ₩58,927 | ₩58,858 | ₩58,903 | -0.03% | 3.2만 |
|---|
| 2025.12.03 | ₩58,974 | ₩59,014 | ₩58,921 | ₩58,994 | +0.03% | 2.5만 |
|---|
| 2025.12.02 | ₩58,880 | ₩58,921 | ₩58,836 | ₩58,914 | +0.06% | 3.9만 |
|---|
| 2025.12.01 | ₩58,867 | ₩58,867 | ₩58,807 | ₩58,840 | -0.05% | 2.8만 |
|---|
| 2025.11.28 | ₩59,309 | ₩59,336 | ₩59,202 | ₩59,202 | -0.18% | 20.5만 |
|---|
| 2025.11.26 | ₩59,282 | ₩59,363 | ₩59,174 | ₩59,363 | +0.14% | 13.7만 |
|---|
| 2025.11.25 | ₩59,215 | ₩59,309 | ₩59,155 | ₩59,282 | +0.11% | 6.6만 |
|---|
| 2025.11.24 | ₩59,122 | ₩59,175 | ₩59,081 | ₩59,175 | +0.09% | 3.4만 |
|---|
| 2025.11.21 | ₩59,041 | ₩59,055 | ₩58,961 | ₩59,055 | +0.02% | 2.9만 |
|---|
| 2025.11.20 | ₩58,907 | ₩58,947 | ₩58,867 | ₩58,921 | +0.02% | 3.7만 |
|---|
| 2025.11.19 | ₩58,988 | ₩58,988 | ₩58,813 | ₩58,820 | -0.28% | 3.6만 |
|---|
| 2025.11.18 | ₩58,921 | ₩58,931 | ₩58,813 | ₩58,867 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩58,867 | ₩58,868 | ₩58,803 | ₩58,813 | -0.09% | 3.2만 |
|---|
| 2025.11.14 | ₩58,974 | ₩58,974 | ₩58,760 | ₩58,760 | -0.36% | 2.9만 |
|---|
| 2025.11.13 | ₩58,947 | ₩58,988 | ₩58,887 | ₩58,907 | -0.07% | 2.9만 |
|---|
| 2025.11.12 | ₩59,055 | ₩59,090 | ₩59,014 | ₩59,041 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩59,028 | ₩59,095 | ₩59,001 | ₩59,079 | +0.09% | 3.5만 |
|---|
| 2025.11.10 | ₩58,934 | ₩58,947 | ₩58,894 | ₩58,901 | -0.06% | 4만 |
|---|
| 2025.11.07 | ₩58,867 | ₩58,988 | ₩58,867 | ₩58,934 | +0.11% | 3.2만 |
|---|
| 2025.11.06 | ₩58,921 | ₩58,961 | ₩58,894 | ₩58,947 | +0.05% | 3.3만 |
|---|
| 2025.11.05 | ₩58,894 | ₩58,894 | ₩58,706 | ₩58,730 | -0.28% | 2.3만 |
|---|
| 2025.11.04 | ₩58,840 | ₩58,931 | ₩58,840 | ₩58,887 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩59,095 | ₩59,095 | ₩58,787 | ₩58,840 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩59,175 | ₩59,175 | ₩59,068 | ₩59,162 | -0.02% | 8.6만 |
|---|
| 2025.10.30 | ₩59,028 | ₩59,189 | ₩59,028 | ₩59,108 | +0.14% | 2.1만 |
|---|
| 2025.10.29 | ₩59,483 | ₩59,483 | ₩59,194 | ₩59,229 | -0.43% | 2.3만 |
|---|
| 2025.10.28 | ₩59,430 | ₩59,483 | ₩59,430 | ₩59,474 | +0.07% | 4.3만 |
|---|
| 2025.10.27 | ₩59,416 | ₩59,430 | ₩59,323 | ₩59,416 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩59,416 | ₩59,447 | ₩59,296 | ₩59,363 | -0.09% | 1.6만 |
|---|
| 2025.10.23 | ₩59,336 | ₩59,376 | ₩59,282 | ₩59,282 | -0.09% | 2.9만 |
|---|
| 2025.10.22 | ₩59,390 | ₩59,403 | ₩59,349 | ₩59,403 | +0.02% | 3.5만 |
|---|
| 2025.10.21 | ₩59,376 | ₩59,457 | ₩59,376 | ₩59,390 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩59,323 | ₩59,336 | ₩59,282 | ₩59,323 | 0.00% | 3.3만 |
|---|
| 2025.10.17 | ₩59,309 | ₩59,309 | ₩59,214 | ₩59,256 | -0.09% | 2.6만 |
|---|
| 2025.10.16 | ₩59,122 | ₩59,323 | ₩59,108 | ₩59,296 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩59,215 | ₩59,253 | ₩59,081 | ₩59,135 | -0.14% | 3만 |
|---|
| 2025.10.14 | ₩59,028 | ₩59,175 | ₩59,028 | ₩59,135 | +0.18% | 2.2만 |
|---|
| 2025.10.13 | ₩59,014 | ₩59,068 | ₩58,934 | ₩59,041 | +0.05% | 3.3만 |
|---|
| 2025.10.10 | ₩58,961 | ₩59,014 | ₩58,894 | ₩58,961 | 0.00% | 3.6만 |
|---|