시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI USA Value ETF 과거 주가
iShares ESG Aware MSCI USA Value ETF · EVUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI USA Value ETF · EVUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,442 | ₩49,608 | ₩49,442 | ₩49,576 | +0.27% | 2.2만 |
| 2026.10.08 | ₩49,174 | ₩49,294 | ₩48,959 | ₩49,294 | +0.25% | 3.6만 |
| 2026.10.07 | ₩49,080 | ₩49,254 | ₩49,040 | ₩49,174 | +0.19% | 5.3만 |
| 2026.10.06 | ₩49,496 | ₩49,496 | ₩49,335 | ₩49,348 | -0.30% | 9.7만 |
| 2026.10.05 | ₩48,825 | ₩49,201 | ₩48,825 | ₩49,127 | +0.62% | 4.4만 |
| 2026.10.02 | ₩49,013 | ₩49,066 | ₩48,825 | ₩48,899 | -0.23% | 3.2만 |
| 2026.10.01 | ₩48,530 | ₩48,812 | ₩48,409 | ₩48,745 | +0.44% | 3만 |
| 2026.09.30 | ₩48,919 | ₩48,999 | ₩48,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,624 |
| -0.60% |
| 3.9만 |
| 2026.09.29 | ₩48,865 | ₩48,879 | ₩48,671 | ₩48,852 | -0.03% | 3.4만 |
|---|
| 2026.09.28 | ₩48,892 | ₩49,107 | ₩48,865 | ₩48,912 | +0.04% | 2.8만 |
|---|
| 2026.09.25 | ₩49,341 | ₩49,415 | ₩49,174 | ₩49,402 | +0.12% | 2.9만 |
|---|
| 2026.09.24 | ₩49,203 | ₩49,281 | ₩49,080 | ₩49,207 | +0.01% | 2.6만 |
|---|
| 2026.09.23 | ₩49,402 | ₩49,509 | ₩49,214 | ₩49,214 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩49,469 | ₩49,502 | ₩49,335 | ₩49,415 | -0.11% | 8.4만 |
|---|
| 2026.09.21 | ₩49,254 | ₩49,602 | ₩49,221 | ₩49,529 | +0.56% | 2만 |
|---|
| 2026.09.18 | ₩49,160 | ₩49,160 | ₩48,852 | ₩48,999 | -0.33% | 3.7만 |
|---|
| 2026.09.17 | ₩49,134 | ₩49,241 | ₩49,026 | ₩49,187 | +0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩49,227 | ₩49,234 | ₩48,570 | ₩48,812 | -0.84% | 2.4만 |
|---|
| 2026.09.15 | ₩49,268 | ₩49,281 | ₩49,160 | ₩49,241 | -0.05% | 3.8만 |
|---|
| 2026.09.14 | ₩49,603 | ₩49,697 | ₩49,435 | ₩49,576 | -0.05% | 1.3만 |
|---|
| 2026.09.11 | ₩49,603 | ₩49,636 | ₩49,489 | ₩49,580 | -0.05% | 2.1만 |
|---|
| 2026.09.10 | ₩49,442 | ₩49,455 | ₩49,206 | ₩49,241 | -0.41% | 1.7만 |
|---|
| 2026.09.09 | ₩49,710 | ₩49,737 | ₩49,596 | ₩49,616 | -0.19% | 1.6만 |
|---|
| 2026.09.08 | ₩49,898 | ₩49,898 | ₩49,656 | ₩49,656 | -0.48% | 1.9만 |
|---|
| 2026.09.04 | ₩50,134 | ₩50,193 | ₩50,065 | ₩50,139 | +0.01% | 2.2만 |
|---|
| 2026.09.03 | ₩50,166 | ₩50,367 | ₩50,005 | ₩50,314 | +0.29% | 2.2만 |
|---|
| 2026.09.02 | ₩49,724 | ₩49,952 | ₩49,724 | ₩49,815 | +0.18% | 1.3만 |
|---|
| 2026.09.01 | ₩49,643 | ₩49,820 | ₩49,536 | ₩49,623 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩50,019 | ₩50,032 | ₩49,817 | ₩49,871 | -0.29% | 1.9만 |
|---|
| 2026.08.28 | ₩50,019 | ₩50,186 | ₩49,957 | ₩50,032 | +0.03% | 2.1만 |
|---|
| 2026.08.27 | ₩49,921 | ₩50,086 | ₩49,921 | ₩50,032 | +0.22% | 3.5만 |
|---|
| 2026.08.26 | ₩50,019 | ₩50,092 | ₩49,992 | ₩50,045 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩49,804 | ₩49,938 | ₩49,737 | ₩49,938 | +0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩49,750 | ₩49,884 | ₩49,710 | ₩49,871 | +0.24% | 11.8만 |
|---|
| 2026.08.21 | ₩49,764 | ₩49,817 | ₩49,690 | ₩49,730 | -0.07% | 3.1만 |
|---|
| 2026.08.20 | ₩49,683 | ₩49,844 | ₩49,469 | ₩49,469 | -0.43% | 2.7만 |
|---|
| 2026.08.19 | ₩49,815 | ₩50,039 | ₩49,762 | ₩49,762 | -0.10% | 2만 |
|---|
| 2026.08.18 | ₩49,750 | ₩49,764 | ₩49,576 | ₩49,576 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩49,978 | ₩49,992 | ₩49,697 | ₩49,697 | -0.56% | 3.2만 |
|---|
| 2026.08.14 | ₩50,126 | ₩50,206 | ₩50,086 | ₩50,126 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩50,012 | ₩50,133 | ₩49,898 | ₩50,126 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩49,817 | ₩49,911 | ₩49,750 | ₩49,844 | +0.05% | 3.9만 |
|---|
| 2026.08.11 | ₩49,965 | ₩49,978 | ₩49,831 | ₩49,851 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩49,724 | ₩49,911 | ₩49,697 | ₩49,831 | +0.22% | 2.2만 |
|---|
| 2026.08.07 | ₩49,549 | ₩49,683 | ₩49,485 | ₩49,670 | +0.24% | 1.2만 |
|---|
| 2026.08.06 | ₩49,442 | ₩49,482 | ₩49,308 | ₩49,429 | -0.03% | 2.3만 |
|---|
| 2026.08.05 | ₩49,643 | ₩49,643 | ₩49,348 | ₩49,469 | -0.35% | 7.9만 |
|---|
| 2026.08.04 | ₩48,865 | ₩49,603 | ₩48,785 | ₩49,522 | +1.34% | 3.2만 |
|---|
| 2026.08.03 | ₩48,584 | ₩48,852 | ₩48,584 | ₩48,852 | +0.55% | 1.6만 |
|---|
| 2026.07.31 | ₩48,423 | ₩48,436 | ₩48,007 | ₩48,289 | -0.28% | 3.7만 |
|---|
| 2026.07.30 | ₩47,940 | ₩48,289 | ₩47,752 | ₩48,289 | +0.73% | 2.5만 |
|---|
| 2026.07.29 | ₩48,369 | ₩48,369 | ₩47,786 | ₩47,786 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩48,490 | ₩48,557 | ₩48,383 | ₩48,397 | -0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩48,047 | ₩48,061 | ₩47,913 | ₩48,020 | -0.06% | 2.5만 |
|---|
| 2026.07.24 | ₩47,605 | ₩47,966 | ₩47,605 | ₩47,779 | +0.37% | 2.8만 |
|---|
| 2026.07.23 | ₩47,672 | ₩47,672 | ₩47,417 | ₩47,551 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩47,712 | ₩47,913 | ₩47,652 | ₩47,699 | -0.03% | 1.7만 |
|---|
| 2026.07.21 | ₩47,578 | ₩47,739 | ₩47,578 | ₩47,725 | +0.31% | 2.6만 |
|---|
| 2026.07.20 | ₩47,605 | ₩47,699 | ₩47,417 | ₩47,471 | -0.28% | 2만 |
|---|
| 2026.07.17 | ₩47,839 | ₩47,956 | ₩47,603 | ₩47,611 | -0.48% | 1.2만 |
|---|
| 2026.07.16 | ₩47,793 | ₩47,967 | ₩47,786 | ₩47,967 | +0.36% | 36.7만 |
|---|
| 2026.07.15 | ₩47,739 | ₩47,860 | ₩47,591 | ₩47,658 | -0.17% | 2.1만 |
|---|
| 2026.07.14 | ₩47,860 | ₩47,873 | ₩47,739 | ₩47,766 | -0.20% | 1.7만 |
|---|
| 2026.07.13 | ₩47,940 | ₩47,940 | ₩47,833 | ₩47,933 | -0.01% | 1.3만 |
|---|
| 2026.07.10 | ₩47,886 | ₩47,940 | ₩47,833 | ₩47,932 | +0.10% | 7.3천 |
|---|
| 2026.07.09 | ₩47,283 | ₩47,672 | ₩47,283 | ₩47,672 | +0.82% | 2.3만 |
|---|
| 2026.07.08 | ₩47,491 | ₩47,491 | ₩47,283 | ₩47,337 | -0.32% | 8만 |
|---|
| 2026.07.07 | ₩47,908 | ₩47,913 | ₩47,807 | ₩47,846 | -0.13% | 41.8만 |
|---|
| 2026.07.06 | ₩47,591 | ₩47,752 | ₩47,524 | ₩47,725 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩47,658 | ₩47,699 | ₩47,377 | ₩47,699 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩47,363 | ₩47,645 | ₩47,357 | ₩47,377 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩47,109 | ₩47,202 | ₩46,988 | ₩47,082 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩47,350 | ₩47,350 | ₩47,035 | ₩47,143 | -0.44% | 2만 |
|---|
| 2026.06.26 | ₩47,001 | ₩47,417 | ₩47,001 | ₩47,272 | +0.58% | 1.6만 |
|---|
| 2026.06.25 | ₩47,323 | ₩47,498 | ₩47,075 | ₩47,095 | -0.48% | 7만 |
|---|
| 2026.06.24 | ₩47,001 | ₩47,068 | ₩46,700 | ₩46,787 | -0.46% | 1.1만 |
|---|
| 2026.06.23 | ₩46,586 | ₩46,934 | ₩46,586 | ₩46,823 | +0.51% | 3.2만 |
|---|
| 2026.06.22 | ₩46,881 | ₩47,001 | ₩46,840 | ₩46,907 | +0.06% | 6.2만 |
|---|
| 2026.06.18 | ₩47,015 | ₩47,015 | ₩46,680 | ₩46,706 | -0.66% | 2.3만 |
|---|
| 2026.06.17 | ₩47,229 | ₩47,283 | ₩46,532 | ₩46,572 | -1.39% | 3.2만 |
|---|
| 2026.06.16 | ₩47,502 | ₩47,538 | ₩47,263 | ₩47,296 | -0.43% | 2.6만 |
|---|
| 2026.06.15 | ₩47,444 | ₩47,578 | ₩47,337 | ₩47,363 | -0.17% | 1.6만 |
|---|
| 2026.06.12 | ₩47,021 | ₩47,346 | ₩46,854 | ₩47,256 | +0.50% | 1.8만 |
|---|
| 2026.06.11 | ₩46,653 | ₩47,028 | ₩46,371 | ₩46,894 | +0.52% | 3.5만 |
|---|
| 2026.06.10 | ₩46,988 | ₩47,015 | ₩46,445 | ₩46,445 | -1.16% | 3.3만 |
|---|
| 2026.06.09 | ₩47,055 | ₩47,079 | ₩46,358 | ₩46,961 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩47,008 | ₩47,042 | ₩46,760 | ₩46,760 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩47,296 | ₩47,323 | ₩46,760 | ₩46,814 | -1.02% | 1.4만 |
|---|
| 2026.06.04 | ₩47,363 | ₩47,565 | ₩47,363 | ₩47,538 | +0.37% | 1.6만 |
|---|
| 2026.06.03 | ₩47,283 | ₩47,296 | ₩47,162 | ₩47,162 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩47,095 | ₩47,402 | ₩47,082 | ₩47,377 | +0.60% | 2.6만 |
|---|
| 2026.06.01 | ₩47,233 | ₩47,350 | ₩47,176 | ₩47,296 | +0.13% | 4만 |
|---|
| 2026.05.29 | ₩47,363 | ₩47,363 | ₩47,240 | ₩47,270 | -0.20% | 3.5만 |
|---|
| 2026.05.28 | ₩47,225 | ₩47,404 | ₩47,133 | ₩47,256 | +0.07% | 11.3만 |
|---|
| 2026.05.27 | ₩47,310 | ₩47,310 | ₩47,176 | ₩47,229 | -0.17% | 1.5만 |
|---|
| 2026.05.26 | ₩47,186 | ₩47,216 | ₩47,135 | ₩47,202 | +0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩46,787 | ₩46,988 | ₩46,787 | ₩46,867 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩46,210 | ₩46,572 | ₩46,210 | ₩46,532 | +0.70% | 2.4만 |
|---|
| 2026.05.20 | ₩46,177 | ₩46,419 | ₩46,049 | ₩46,419 | +0.53% | 1.6만 |
|---|
| 2026.05.19 | ₩46,096 | ₩46,317 | ₩46,069 | ₩46,072 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩46,157 | ₩46,304 | ₩46,063 | ₩46,291 | +0.29% | 2.9만 |
|---|
| 2026.05.15 | ₩46,371 | ₩46,371 | ₩46,063 | ₩46,089 | -0.61% | 2.5만 |
|---|
| 2026.05.14 | ₩46,519 | ₩46,639 | ₩46,492 | ₩46,519 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩46,358 | ₩46,418 | ₩46,136 | ₩46,384 | +0.06% | 2만 |
|---|
| 2026.05.12 | ₩46,237 | ₩46,291 | ₩45,969 | ₩46,277 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩46,397 | ₩46,398 | ₩46,264 | ₩46,317 | -0.17% | 1.5만 |
|---|
| 2026.05.08 | ₩46,224 | ₩46,277 | ₩46,171 | ₩46,250 | +0.06% | 1.6만 |
|---|
| 2026.05.07 | ₩46,452 | ₩46,452 | ₩45,953 | ₩46,036 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩46,358 | ₩46,504 | ₩46,304 | ₩46,465 | +0.23% | 1.7만 |
|---|
| 2026.05.05 | ₩45,888 | ₩46,165 | ₩45,888 | ₩46,076 | +0.41% | 1.6만 |
|---|
| 2026.05.04 | ₩45,821 | ₩45,942 | ₩45,560 | ₩45,600 | -0.48% | 2.2만 |
|---|
| 2026.05.01 | ₩45,982 | ₩46,130 | ₩45,875 | ₩45,875 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩45,459 | ₩46,022 | ₩45,459 | ₩45,996 | +1.18% | 1.5만 |
|---|
| 2026.04.29 | ₩45,258 | ₩45,352 | ₩45,191 | ₩45,332 | +0.16% | 2.4만 |
|---|
| 2026.04.28 | ₩45,325 | ₩45,365 | ₩45,191 | ₩45,231 | -0.21% | 1.3만 |
|---|
| 2026.04.27 | ₩45,392 | ₩45,459 | ₩45,280 | ₩45,285 | -0.24% | 2만 |
|---|
| 2026.04.24 | ₩45,285 | ₩45,298 | ₩45,137 | ₩45,258 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩45,231 | ₩45,271 | ₩44,883 | ₩45,191 | -0.09% | 2.8만 |
|---|
| 2026.04.22 | ₩45,245 | ₩45,290 | ₩44,990 | ₩45,044 | -0.44% | 4만 |
|---|
| 2026.04.21 | ₩45,406 | ₩45,499 | ₩44,936 | ₩44,990 | -0.92% | 3.5만 |
|---|
| 2026.04.20 | ₩45,352 | ₩45,395 | ₩45,251 | ₩45,271 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩45,084 | ₩45,459 | ₩45,044 | ₩45,325 | +0.54% | 2만 |
|---|
| 2026.04.16 | ₩44,789 | ₩44,883 | ₩44,708 | ₩44,842 | +0.12% | 3.7만 |
|---|
| 2026.04.15 | ₩44,668 | ₩44,708 | ₩44,480 | ₩44,645 | -0.05% | 2.2만 |
|---|
| 2026.04.14 | ₩44,467 | ₩44,722 | ₩44,467 | ₩44,695 | +0.51% | 1.8만 |
|---|
| 2026.04.13 | ₩44,011 | ₩44,475 | ₩43,991 | ₩44,475 | +1.05% | 6.1만 |
|---|
| 2026.04.10 | ₩44,373 | ₩44,373 | ₩44,118 | ₩44,132 | -0.54% | 1.9만 |
|---|
| 2026.04.09 | ₩44,293 | ₩44,561 | ₩44,185 | ₩44,494 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩44,132 | ₩44,319 | ₩44,011 | ₩44,319 | +0.43% | 20.2만 |
|---|
| 2026.04.07 | ₩43,166 | ₩43,233 | ₩42,992 | ₩43,233 | +0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩42,978 | ₩43,260 | ₩42,978 | ₩43,260 | +0.66% | 3만 |
|---|
| 2026.04.02 | ₩42,576 | ₩43,012 | ₩42,576 | ₩43,003 | +1.00% | 1.6만 |
|---|
| 2026.04.01 | ₩42,911 | ₩43,139 | ₩42,911 | ₩42,952 | +0.09% | 3.8만 |
|---|
| 2026.03.31 | ₩42,254 | ₩42,724 | ₩42,107 | ₩42,686 | +1.02% | 3.7만 |
|---|
| 2026.03.30 | ₩42,067 | ₩42,187 | ₩41,684 | ₩41,812 | -0.61% | 3.1만 |
|---|
| 2026.03.27 | ₩42,227 | ₩42,281 | ₩41,772 | ₩41,825 | -0.95% | 3.8만 |
|---|
| 2026.03.26 | ₩42,616 | ₩42,885 | ₩42,375 | ₩42,388 | -0.53% | 2.9만 |
|---|
| 2026.03.25 | ₩43,099 | ₩43,099 | ₩42,764 | ₩42,885 | -0.50% | 3.3만 |
|---|
| 2026.03.24 | ₩42,522 | ₩42,992 | ₩42,522 | ₩42,750 | +0.54% | 6.6만 |
|---|
| 2026.03.23 | ₩43,045 | ₩43,166 | ₩42,750 | ₩42,804 | -0.56% | 30.2만 |
|---|
| 2026.03.20 | ₩42,878 | ₩42,885 | ₩42,281 | ₩42,482 | -0.92% | 4만 |
|---|
| 2026.03.19 | ₩42,804 | ₩43,099 | ₩42,724 | ₩42,931 | +0.30% | 5.2만 |
|---|
| 2026.03.18 | ₩43,488 | ₩43,488 | ₩42,978 | ₩42,978 | -1.17% | 15만 |
|---|
| 2026.03.17 | ₩43,689 | ₩43,729 | ₩43,564 | ₩43,582 | -0.25% | 6.5만 |
|---|
| 2026.03.16 | ₩43,622 | ₩43,770 | ₩43,475 | ₩43,568 | -0.12% | 5.3만 |
|---|
| 2026.03.13 | ₩43,448 | ₩43,610 | ₩43,166 | ₩43,180 | -0.62% | 9.9만 |
|---|
| 2026.03.12 | ₩43,609 | ₩43,609 | ₩43,200 | ₩43,200 | -0.94% | 99.7만 |
|---|
| 2026.03.11 | ₩43,837 | ₩43,984 | ₩43,689 | ₩43,890 | +0.12% | 2.8만 |
|---|
| 2026.03.10 | ₩43,917 | ₩44,400 | ₩43,877 | ₩43,977 | +0.14% | 15.5만 |
|---|
| 2026.03.09 | ₩43,461 | ₩44,199 | ₩43,193 | ₩44,132 | +1.54% | 3.3만 |
|---|
| 2026.03.06 | ₩44,091 | ₩44,091 | ₩43,703 | ₩44,004 | -0.20% | 57.6만 |
|---|
| 2026.03.05 | ₩44,695 | ₩44,816 | ₩44,212 | ₩44,480 | -0.48% | 3.6만 |
|---|
| 2026.03.04 | ₩44,869 | ₩45,070 | ₩44,762 | ₩44,990 | +0.27% | 2.3만 |
|---|
| 2026.03.03 | ₩44,373 | ₩44,976 | ₩44,239 | ₩44,829 | +1.03% | 2.7만 |
|---|
| 2026.03.02 | ₩45,111 | ₩45,432 | ₩45,085 | ₩45,314 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩45,137 | ₩45,446 | ₩45,044 | ₩45,432 | +0.65% | 1.5만 |
|---|
| 2026.02.26 | ₩45,325 | ₩45,419 | ₩45,137 | ₩45,364 | +0.09% | 2.6만 |
|---|
| 2026.02.25 | ₩45,271 | ₩45,285 | ₩45,030 | ₩45,281 | +0.02% | 1.9만 |
|---|
| 2026.02.24 | ₩44,963 | ₩45,158 | ₩44,896 | ₩45,111 | +0.33% | 3.9만 |
|---|
| 2026.02.23 | ₩45,258 | ₩45,258 | ₩44,849 | ₩44,896 | -0.80% | 2.8만 |
|---|
| 2026.02.20 | ₩45,258 | ₩45,432 | ₩45,137 | ₩45,432 | +0.39% | 9.3만 |
|---|
| 2026.02.19 | ₩45,070 | ₩45,162 | ₩44,990 | ₩45,137 | +0.15% | 8.4만 |
|---|
| 2026.02.18 | ₩45,132 | ₩45,352 | ₩45,084 | ₩45,251 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩45,164 | ₩45,164 | ₩44,749 | ₩45,037 | -0.28% | 3.9만 |
|---|
| 2026.02.13 | ₩44,762 | ₩45,365 | ₩44,762 | ₩45,164 | +0.90% | 2.4만 |
|---|
| 2026.02.12 | ₩45,540 | ₩45,634 | ₩44,795 | ₩44,842 | -1.53% | 3.4만 |
|---|
| 2026.02.11 | ₩45,607 | ₩45,607 | ₩45,258 | ₩45,419 | -0.41% | 3.7만 |
|---|
| 2026.02.10 | ₩45,379 | ₩45,513 | ₩45,325 | ₩45,325 | -0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩45,298 | ₩45,566 | ₩45,155 | ₩45,499 | +0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩45,204 | ₩45,499 | ₩45,164 | ₩45,479 | +0.61% | 3.5만 |
|---|
| 2026.02.05 | ₩44,655 | ₩44,928 | ₩44,588 | ₩44,795 | +0.32% | 2.7만 |
|---|
| 2026.02.04 | ₩45,123 | ₩45,191 | ₩44,904 | ₩45,084 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩45,223 | ₩45,229 | ₩44,668 | ₩44,972 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩44,936 | ₩45,137 | ₩44,856 | ₩45,124 | +0.42% | 2.7만 |
|---|
| 2026.01.30 | ₩44,816 | ₩44,829 | ₩44,480 | ₩44,802 | -0.03% | 1.7만 |
|---|
| 2026.01.29 | ₩44,990 | ₩44,990 | ₩44,554 | ₩44,936 | -0.12% | 5.3만 |
|---|
| 2026.01.28 | ₩44,588 | ₩44,628 | ₩44,467 | ₩44,561 | -0.06% | 3.6만 |
|---|
| 2026.01.27 | ₩44,427 | ₩44,534 | ₩44,400 | ₩44,494 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩44,427 | ₩44,574 | ₩44,427 | ₩44,521 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩44,373 | ₩44,373 | ₩44,184 | ₩44,272 | -0.23% | 2.5만 |
|---|
| 2026.01.22 | ₩44,386 | ₩44,635 | ₩44,346 | ₩44,507 | +0.27% | 2.2만 |
|---|
| 2026.01.21 | ₩43,917 | ₩44,333 | ₩43,863 | ₩44,226 | +0.70% | 2.3만 |
|---|
| 2026.01.20 | ₩43,703 | ₩43,977 | ₩43,536 | ₩43,568 | -0.31% | 2.7만 |
|---|
| 2026.01.16 | ₩44,333 | ₩44,386 | ₩44,226 | ₩44,266 | -0.15% | 2.2만 |
|---|
| 2026.01.15 | ₩44,293 | ₩44,453 | ₩44,293 | ₩44,346 | +0.12% | 6.6만 |
|---|
| 2026.01.14 | ₩44,004 | ₩44,212 | ₩43,984 | ₩44,212 | +0.47% | 4만 |
|---|
| 2026.01.13 | ₩44,293 | ₩44,293 | ₩43,957 | ₩44,058 | -0.53% | 3.7만 |
|---|
| 2026.01.12 | ₩43,957 | ₩44,185 | ₩43,957 | ₩44,185 | +0.52% | 4.6만 |
|---|
| 2026.01.09 | ₩44,158 | ₩44,266 | ₩44,051 | ₩44,212 | +0.12% | 9.8만 |
|---|
| 2026.01.08 | ₩43,740 | ₩44,038 | ₩43,740 | ₩43,944 | +0.47% | 2.2만 |
|---|
| 2026.01.07 | ₩44,078 | ₩44,078 | ₩43,589 | ₩43,609 | -1.06% | 3.2만 |
|---|
| 2026.01.06 | ₩43,582 | ₩44,051 | ₩43,582 | ₩44,038 | +1.05% | 4.8만 |
|---|
| 2026.01.05 | ₩43,354 | ₩43,716 | ₩43,347 | ₩43,635 | +0.65% | 3.7만 |
|---|
| 2026.01.02 | ₩43,193 | ₩43,273 | ₩42,909 | ₩43,233 | +0.09% | 4.8만 |
|---|
| 2025.12.31 | ₩43,206 | ₩43,206 | ₩42,965 | ₩42,965 | -0.56% | 3.9만 |
|---|
| 2025.12.30 | ₩43,273 | ₩43,343 | ₩43,248 | ₩43,314 | +0.09% | 2.9만 |
|---|
| 2025.12.29 | ₩43,327 | ₩43,354 | ₩43,260 | ₩43,314 | -0.03% | 2.5만 |
|---|
| 2025.12.26 | ₩43,367 | ₩43,408 | ₩43,260 | ₩43,408 | +0.09% | 3.6만 |
|---|
| 2025.12.24 | ₩43,307 | ₩43,434 | ₩43,300 | ₩43,394 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩43,126 | ₩43,247 | ₩43,126 | ₩43,220 | +0.22% | 4.2만 |
|---|
| 2025.12.22 | ₩43,287 | ₩43,287 | ₩43,019 | ₩43,193 | -0.22% | 8.8만 |
|---|
| 2025.12.19 | ₩42,925 | ₩43,019 | ₩42,871 | ₩42,898 | -0.06% | 9.6만 |
|---|
| 2025.12.18 | ₩42,938 | ₩43,045 | ₩42,697 | ₩42,737 | -0.47% | 6만 |
|---|
| 2025.12.17 | ₩42,911 | ₩42,970 | ₩42,643 | ₩42,663 | -0.58% | 2.4만 |
|---|
| 2025.12.16 | ₩43,166 | ₩43,166 | ₩42,697 | ₩42,831 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩43,300 | ₩43,367 | ₩43,166 | ₩43,347 | +0.11% | 5.5만 |
|---|
| 2025.12.12 | ₩43,568 | ₩43,568 | ₩43,139 | ₩43,247 | -0.74% | 4.8만 |
|---|
| 2025.12.11 | ₩43,059 | ₩43,448 | ₩43,059 | ₩43,421 | +0.84% | 6.3만 |
|---|
| 2025.12.10 | ₩42,736 | ₩43,226 | ₩42,717 | ₩43,166 | +1.01% | 9.6만 |
|---|
| 2025.12.09 | ₩42,724 | ₩42,918 | ₩42,630 | ₩42,657 | -0.16% | 6.7만 |
|---|
| 2025.12.08 | ₩43,193 | ₩43,193 | ₩42,710 | ₩42,737 | -1.06% | 3.7만 |
|---|
| 2025.12.05 | ₩43,113 | ₩43,202 | ₩43,032 | ₩43,079 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩42,898 | ₩43,032 | ₩42,858 | ₩42,965 | +0.16% | 8.3만 |
|---|
| 2025.12.03 | ₩42,469 | ₩42,945 | ₩42,469 | ₩42,891 | +0.99% | 7만 |
|---|
| 2025.12.02 | ₩42,481 | ₩42,616 | ₩42,388 | ₩42,516 | +0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩42,724 | ₩42,791 | ₩42,509 | ₩42,549 | -0.41% | 8.8만 |
|---|
| 2025.11.28 | ₩42,697 | ₩42,885 | ₩42,697 | ₩42,858 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩42,362 | ₩42,697 | ₩42,362 | ₩42,590 | +0.54% | 7.4만 |
|---|
| 2025.11.25 | ₩42,053 | ₩42,469 | ₩42,013 | ₩42,415 | +0.86% | 14만 |
|---|
| 2025.11.24 | ₩41,731 | ₩41,906 | ₩41,517 | ₩41,812 | +0.19% | 6.2만 |
|---|
| 2025.11.21 | ₩41,249 | ₩41,798 | ₩41,141 | ₩41,611 | +0.88% | 11.7만 |
|---|
| 2025.11.20 | ₩41,932 | ₩41,932 | ₩40,980 | ₩41,007 | -2.21% | 9.2만 |
|---|
| 2025.11.19 | ₩41,517 | ₩41,597 | ₩41,275 | ₩41,423 | -0.23% | 20.6만 |
|---|
| 2025.11.18 | ₩41,477 | ₩41,745 | ₩41,289 | ₩41,530 | +0.13% | 291.7만 |
|---|
| 2025.11.17 | ₩42,067 | ₩42,107 | ₩41,477 | ₩41,597 | -1.12% | 2.3만 |
|---|
| 2025.11.14 | ₩41,892 | ₩42,254 | ₩41,852 | ₩42,053 | +0.38% | 4.4만 |
|---|
| 2025.11.13 | ₩42,657 | ₩42,657 | ₩42,130 | ₩42,201 | -1.07% | 1.3만 |
|---|
| 2025.11.12 | ₩42,737 | ₩42,771 | ₩42,636 | ₩42,643 | -0.22% | 1만 |
|---|
| 2025.11.11 | ₩42,281 | ₩42,569 | ₩42,274 | ₩42,509 | +0.54% | 2.5만 |
|---|
| 2025.11.10 | ₩42,040 | ₩42,321 | ₩41,940 | ₩42,254 | +0.51% | 1.9만 |
|---|
| 2025.11.07 | ₩41,624 | ₩42,013 | ₩41,544 | ₩42,013 | +0.93% | 1.9만 |
|---|
| 2025.11.06 | ₩41,999 | ₩41,999 | ₩41,678 | ₩41,758 | -0.57% | 3만 |
|---|
| 2025.11.05 | ₩41,785 | ₩42,053 | ₩41,731 | ₩41,932 | +0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩41,597 | ₩41,797 | ₩41,589 | ₩41,651 | +0.13% | 3만 |
|---|
| 2025.11.03 | ₩41,637 | ₩41,906 | ₩41,637 | ₩41,852 | +0.52% | 1.6만 |
|---|
| 2025.10.31 | ₩42,040 | ₩42,160 | ₩41,879 | ₩42,026 | -0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩41,892 | ₩42,348 | ₩41,892 | ₩42,013 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩42,616 | ₩42,630 | ₩42,187 | ₩42,321 | -0.69% | 10.1만 |
|---|
| 2025.10.28 | ₩42,938 | ₩42,938 | ₩42,643 | ₩42,643 | -0.69% | 11만 |
|---|
| 2025.10.27 | ₩42,791 | ₩42,911 | ₩42,750 | ₩42,898 | +0.25% | 13.9만 |
|---|
| 2025.10.24 | ₩42,737 | ₩42,791 | ₩42,663 | ₩42,670 | -0.16% | 2.8만 |
|---|
| 2025.10.23 | ₩42,402 | ₩42,529 | ₩42,308 | ₩42,482 | +0.19% | 12.4만 |
|---|
| 2025.10.22 | ₩42,563 | ₩42,563 | ₩42,167 | ₩42,321 | -0.57% | 9.1만 |
|---|
| 2025.10.21 | ₩42,576 | ₩42,670 | ₩42,469 | ₩42,536 | -0.09% | 6.6만 |
|---|
| 2025.10.20 | ₩42,295 | ₩42,478 | ₩42,268 | ₩42,435 | +0.33% | 8.3만 |
|---|
| 2025.10.17 | ₩41,879 | ₩42,093 | ₩41,798 | ₩42,026 | +0.35% | 8.3만 |
|---|
| 2025.10.16 | ₩42,227 | ₩42,295 | ₩41,758 | ₩41,859 | -0.87% | 6.2만 |
|---|
| 2025.10.15 | ₩42,292 | ₩42,455 | ₩41,906 | ₩42,174 | -0.28% | 12.9만 |
|---|
| 2025.10.14 | ₩41,544 | ₩42,140 | ₩41,389 | ₩41,973 | +1.03% | 1.6만 |
|---|
| 2025.10.13 | ₩41,678 | ₩41,817 | ₩41,557 | ₩41,731 | +0.13% | 16.6만 |
|---|
| 2025.10.10 | ₩42,241 | ₩42,268 | ₩41,302 | ₩41,313 | -2.20% | 12만 |
|---|