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 | ₩49,407 | ₩49,573 | ₩49,407 | ₩49,541 | +0.27% | 2.2만 |
| 2026.10.08 | ₩49,139 | ₩49,259 | ₩48,924 | ₩49,259 | +0.25% | 3.6만 |
| 2026.10.07 | ₩49,045 | ₩49,219 | ₩49,005 | ₩49,139 | +0.19% | 5.3만 |
| 2026.10.06 | ₩49,460 | ₩49,460 | ₩49,299 | ₩49,313 | -0.30% | 9.7만 |
| 2026.10.05 | ₩48,790 | ₩49,165 | ₩48,790 | ₩49,092 | +0.62% | 4.4만 |
| 2026.10.02 | ₩48,978 | ₩49,031 | ₩48,790 | ₩48,864 | -0.23% | 3.2만 |
| 2026.10.01 | ₩48,495 | ₩48,777 | ₩48,375 | ₩48,710 | +0.44% | 3만 |
| 2026.09.30 | ₩48,884 | ₩48,964 | ₩48,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,589 |
| -0.60% |
| 3.9만 |
| 2026.09.29 | ₩48,830 | ₩48,844 | ₩48,636 | ₩48,817 | -0.03% | 3.4만 |
|---|
| 2026.09.28 | ₩48,857 | ₩49,072 | ₩48,830 | ₩48,877 | +0.04% | 2.8만 |
|---|
| 2026.09.25 | ₩49,306 | ₩49,380 | ₩49,139 | ₩49,366 | +0.12% | 2.9만 |
|---|
| 2026.09.24 | ₩49,168 | ₩49,246 | ₩49,045 | ₩49,172 | +0.01% | 2.6만 |
|---|
| 2026.09.23 | ₩49,366 | ₩49,474 | ₩49,179 | ₩49,179 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩49,433 | ₩49,467 | ₩49,299 | ₩49,380 | -0.11% | 8.4만 |
|---|
| 2026.09.21 | ₩49,219 | ₩49,566 | ₩49,185 | ₩49,494 | +0.56% | 2만 |
|---|
| 2026.09.18 | ₩49,125 | ₩49,125 | ₩48,817 | ₩48,964 | -0.33% | 3.7만 |
|---|
| 2026.09.17 | ₩49,098 | ₩49,206 | ₩48,991 | ₩49,152 | +0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩49,192 | ₩49,199 | ₩48,536 | ₩48,777 | -0.84% | 2.4만 |
|---|
| 2026.09.15 | ₩49,232 | ₩49,246 | ₩49,125 | ₩49,206 | -0.05% | 3.8만 |
|---|
| 2026.09.14 | ₩49,567 | ₩49,661 | ₩49,400 | ₩49,541 | -0.05% | 1.3만 |
|---|
| 2026.09.11 | ₩49,567 | ₩49,601 | ₩49,453 | ₩49,545 | -0.05% | 2.1만 |
|---|
| 2026.09.10 | ₩49,407 | ₩49,420 | ₩49,171 | ₩49,206 | -0.41% | 1.7만 |
|---|
| 2026.09.09 | ₩49,675 | ₩49,701 | ₩49,561 | ₩49,581 | -0.19% | 1.6만 |
|---|
| 2026.09.08 | ₩49,862 | ₩49,862 | ₩49,621 | ₩49,621 | -0.48% | 1.9만 |
|---|
| 2026.09.04 | ₩50,098 | ₩50,157 | ₩50,030 | ₩50,103 | +0.01% | 2.2만 |
|---|
| 2026.09.03 | ₩50,130 | ₩50,331 | ₩49,969 | ₩50,278 | +0.29% | 2.2만 |
|---|
| 2026.09.02 | ₩49,688 | ₩49,916 | ₩49,688 | ₩49,779 | +0.18% | 1.3만 |
|---|
| 2026.09.01 | ₩49,608 | ₩49,784 | ₩49,500 | ₩49,587 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩49,983 | ₩49,996 | ₩49,782 | ₩49,835 | -0.29% | 1.9만 |
|---|
| 2026.08.28 | ₩49,983 | ₩50,150 | ₩49,921 | ₩49,996 | +0.03% | 2.1만 |
|---|
| 2026.08.27 | ₩49,885 | ₩50,050 | ₩49,885 | ₩49,996 | +0.22% | 3.5만 |
|---|
| 2026.08.26 | ₩49,983 | ₩50,056 | ₩49,956 | ₩50,010 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩49,768 | ₩49,902 | ₩49,701 | ₩49,902 | +0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩49,715 | ₩49,849 | ₩49,675 | ₩49,835 | +0.24% | 11.8만 |
|---|
| 2026.08.21 | ₩49,728 | ₩49,782 | ₩49,654 | ₩49,695 | -0.07% | 3.1만 |
|---|
| 2026.08.20 | ₩49,648 | ₩49,809 | ₩49,433 | ₩49,433 | -0.43% | 2.7만 |
|---|
| 2026.08.19 | ₩49,779 | ₩50,003 | ₩49,727 | ₩49,727 | -0.10% | 2만 |
|---|
| 2026.08.18 | ₩49,715 | ₩49,728 | ₩49,541 | ₩49,541 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩49,943 | ₩49,956 | ₩49,661 | ₩49,661 | -0.56% | 3.2만 |
|---|
| 2026.08.14 | ₩50,090 | ₩50,170 | ₩50,050 | ₩50,090 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩49,976 | ₩50,097 | ₩49,862 | ₩50,090 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩49,782 | ₩49,876 | ₩49,715 | ₩49,809 | +0.05% | 3.9만 |
|---|
| 2026.08.11 | ₩49,929 | ₩49,943 | ₩49,795 | ₩49,815 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩49,688 | ₩49,876 | ₩49,661 | ₩49,795 | +0.22% | 2.2만 |
|---|
| 2026.08.07 | ₩49,514 | ₩49,648 | ₩49,449 | ₩49,634 | +0.24% | 1.2만 |
|---|
| 2026.08.06 | ₩49,407 | ₩49,447 | ₩49,273 | ₩49,393 | -0.03% | 2.3만 |
|---|
| 2026.08.05 | ₩49,608 | ₩49,608 | ₩49,313 | ₩49,433 | -0.35% | 7.9만 |
|---|
| 2026.08.04 | ₩48,830 | ₩49,567 | ₩48,750 | ₩49,487 | +1.34% | 3.2만 |
|---|
| 2026.08.03 | ₩48,549 | ₩48,817 | ₩48,549 | ₩48,817 | +0.55% | 1.6만 |
|---|
| 2026.07.31 | ₩48,388 | ₩48,402 | ₩47,973 | ₩48,254 | -0.28% | 3.7만 |
|---|
| 2026.07.30 | ₩47,906 | ₩48,254 | ₩47,718 | ₩48,254 | +0.73% | 2.5만 |
|---|
| 2026.07.29 | ₩48,335 | ₩48,335 | ₩47,752 | ₩47,752 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩48,455 | ₩48,522 | ₩48,348 | ₩48,363 | -0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩48,013 | ₩48,026 | ₩47,879 | ₩47,986 | -0.06% | 2.5만 |
|---|
| 2026.07.24 | ₩47,571 | ₩47,931 | ₩47,571 | ₩47,745 | +0.37% | 2.8만 |
|---|
| 2026.07.23 | ₩47,638 | ₩47,638 | ₩47,383 | ₩47,517 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩47,678 | ₩47,879 | ₩47,618 | ₩47,665 | -0.03% | 1.7만 |
|---|
| 2026.07.21 | ₩47,544 | ₩47,705 | ₩47,544 | ₩47,691 | +0.31% | 2.6만 |
|---|
| 2026.07.20 | ₩47,571 | ₩47,665 | ₩47,383 | ₩47,437 | -0.28% | 2만 |
|---|
| 2026.07.17 | ₩47,805 | ₩47,922 | ₩47,569 | ₩47,577 | -0.48% | 1.2만 |
|---|
| 2026.07.16 | ₩47,758 | ₩47,933 | ₩47,752 | ₩47,933 | +0.36% | 36.7만 |
|---|
| 2026.07.15 | ₩47,705 | ₩47,825 | ₩47,557 | ₩47,624 | -0.17% | 2.1만 |
|---|
| 2026.07.14 | ₩47,825 | ₩47,839 | ₩47,705 | ₩47,732 | -0.20% | 1.7만 |
|---|
| 2026.07.13 | ₩47,906 | ₩47,906 | ₩47,799 | ₩47,899 | -0.01% | 1.3만 |
|---|
| 2026.07.10 | ₩47,852 | ₩47,906 | ₩47,799 | ₩47,898 | +0.10% | 7.3천 |
|---|
| 2026.07.09 | ₩47,249 | ₩47,638 | ₩47,249 | ₩47,638 | +0.82% | 2.3만 |
|---|
| 2026.07.08 | ₩47,457 | ₩47,457 | ₩47,249 | ₩47,303 | -0.32% | 8만 |
|---|
| 2026.07.07 | ₩47,874 | ₩47,879 | ₩47,773 | ₩47,812 | -0.13% | 41.8만 |
|---|
| 2026.07.06 | ₩47,557 | ₩47,718 | ₩47,490 | ₩47,691 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩47,624 | ₩47,665 | ₩47,343 | ₩47,665 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩47,330 | ₩47,611 | ₩47,323 | ₩47,343 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩47,075 | ₩47,169 | ₩46,954 | ₩47,048 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩47,316 | ₩47,316 | ₩47,001 | ₩47,110 | -0.44% | 2만 |
|---|
| 2026.06.26 | ₩46,968 | ₩47,383 | ₩46,968 | ₩47,238 | +0.58% | 1.6만 |
|---|
| 2026.06.25 | ₩47,289 | ₩47,464 | ₩47,041 | ₩47,062 | -0.48% | 7만 |
|---|
| 2026.06.24 | ₩46,968 | ₩47,035 | ₩46,666 | ₩46,753 | -0.46% | 1.1만 |
|---|
| 2026.06.23 | ₩46,552 | ₩46,901 | ₩46,552 | ₩46,789 | +0.51% | 3.2만 |
|---|
| 2026.06.22 | ₩46,847 | ₩46,968 | ₩46,807 | ₩46,874 | +0.06% | 6.2만 |
|---|
| 2026.06.18 | ₩46,981 | ₩46,981 | ₩46,646 | ₩46,673 | -0.66% | 2.3만 |
|---|
| 2026.06.17 | ₩47,196 | ₩47,249 | ₩46,499 | ₩46,539 | -1.39% | 3.2만 |
|---|
| 2026.06.16 | ₩47,468 | ₩47,504 | ₩47,229 | ₩47,263 | -0.43% | 2.6만 |
|---|
| 2026.06.15 | ₩47,410 | ₩47,544 | ₩47,303 | ₩47,330 | -0.17% | 1.6만 |
|---|
| 2026.06.12 | ₩46,988 | ₩47,312 | ₩46,820 | ₩47,222 | +0.50% | 1.8만 |
|---|
| 2026.06.11 | ₩46,619 | ₩46,995 | ₩46,338 | ₩46,861 | +0.52% | 3.5만 |
|---|
| 2026.06.10 | ₩46,954 | ₩46,981 | ₩46,412 | ₩46,412 | -1.16% | 3.3만 |
|---|
| 2026.06.09 | ₩47,021 | ₩47,045 | ₩46,324 | ₩46,928 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩46,974 | ₩47,008 | ₩46,726 | ₩46,726 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩47,263 | ₩47,289 | ₩46,726 | ₩46,780 | -1.02% | 1.4만 |
|---|
| 2026.06.04 | ₩47,330 | ₩47,531 | ₩47,330 | ₩47,504 | +0.37% | 1.6만 |
|---|
| 2026.06.03 | ₩47,249 | ₩47,263 | ₩47,129 | ₩47,129 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩47,062 | ₩47,368 | ₩47,048 | ₩47,343 | +0.60% | 2.6만 |
|---|
| 2026.06.01 | ₩47,200 | ₩47,316 | ₩47,142 | ₩47,263 | +0.13% | 4만 |
|---|
| 2026.05.29 | ₩47,330 | ₩47,330 | ₩47,206 | ₩47,236 | -0.20% | 3.5만 |
|---|
| 2026.05.28 | ₩47,191 | ₩47,370 | ₩47,099 | ₩47,222 | +0.07% | 11.3만 |
|---|
| 2026.05.27 | ₩47,276 | ₩47,276 | ₩47,142 | ₩47,196 | -0.17% | 1.5만 |
|---|
| 2026.05.26 | ₩47,153 | ₩47,182 | ₩47,102 | ₩47,169 | +0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩46,753 | ₩46,954 | ₩46,753 | ₩46,834 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩46,177 | ₩46,539 | ₩46,177 | ₩46,499 | +0.70% | 2.4만 |
|---|
| 2026.05.20 | ₩46,144 | ₩46,386 | ₩46,016 | ₩46,386 | +0.53% | 1.6만 |
|---|
| 2026.05.19 | ₩46,063 | ₩46,284 | ₩46,036 | ₩46,039 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩46,123 | ₩46,271 | ₩46,030 | ₩46,257 | +0.29% | 2.9만 |
|---|
| 2026.05.15 | ₩46,338 | ₩46,338 | ₩46,030 | ₩46,056 | -0.61% | 2.5만 |
|---|
| 2026.05.14 | ₩46,485 | ₩46,606 | ₩46,458 | ₩46,485 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩46,324 | ₩46,385 | ₩46,103 | ₩46,351 | +0.06% | 2만 |
|---|
| 2026.05.12 | ₩46,204 | ₩46,257 | ₩45,936 | ₩46,244 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩46,363 | ₩46,365 | ₩46,231 | ₩46,284 | -0.17% | 1.5만 |
|---|
| 2026.05.08 | ₩46,190 | ₩46,244 | ₩46,138 | ₩46,217 | +0.06% | 1.6만 |
|---|
| 2026.05.07 | ₩46,418 | ₩46,418 | ₩45,920 | ₩46,003 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩46,324 | ₩46,471 | ₩46,271 | ₩46,432 | +0.23% | 1.7만 |
|---|
| 2026.05.05 | ₩45,855 | ₩46,132 | ₩45,855 | ₩46,043 | +0.41% | 1.6만 |
|---|
| 2026.05.04 | ₩45,788 | ₩45,909 | ₩45,527 | ₩45,567 | -0.48% | 2.2만 |
|---|
| 2026.05.01 | ₩45,949 | ₩46,097 | ₩45,842 | ₩45,842 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩45,427 | ₩45,989 | ₩45,427 | ₩45,963 | +1.18% | 1.5만 |
|---|
| 2026.04.29 | ₩45,226 | ₩45,319 | ₩45,159 | ₩45,299 | +0.16% | 2.4만 |
|---|
| 2026.04.28 | ₩45,293 | ₩45,333 | ₩45,159 | ₩45,199 | -0.21% | 1.3만 |
|---|
| 2026.04.27 | ₩45,360 | ₩45,427 | ₩45,247 | ₩45,252 | -0.24% | 2만 |
|---|
| 2026.04.24 | ₩45,252 | ₩45,266 | ₩45,105 | ₩45,226 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩45,199 | ₩45,239 | ₩44,850 | ₩45,159 | -0.09% | 2.8만 |
|---|
| 2026.04.22 | ₩45,212 | ₩45,258 | ₩44,958 | ₩45,011 | -0.44% | 4만 |
|---|
| 2026.04.21 | ₩45,373 | ₩45,467 | ₩44,904 | ₩44,958 | -0.92% | 3.5만 |
|---|
| 2026.04.20 | ₩45,319 | ₩45,362 | ₩45,219 | ₩45,239 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩45,051 | ₩45,427 | ₩45,011 | ₩45,293 | +0.54% | 2만 |
|---|
| 2026.04.16 | ₩44,757 | ₩44,850 | ₩44,676 | ₩44,810 | +0.12% | 3.7만 |
|---|
| 2026.04.15 | ₩44,636 | ₩44,676 | ₩44,448 | ₩44,613 | -0.05% | 2.2만 |
|---|
| 2026.04.14 | ₩44,435 | ₩44,690 | ₩44,435 | ₩44,663 | +0.51% | 1.8만 |
|---|
| 2026.04.13 | ₩43,979 | ₩44,443 | ₩43,959 | ₩44,443 | +1.05% | 6.1만 |
|---|
| 2026.04.10 | ₩44,341 | ₩44,341 | ₩44,087 | ₩44,100 | -0.54% | 1.9만 |
|---|
| 2026.04.09 | ₩44,261 | ₩44,529 | ₩44,154 | ₩44,462 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩44,100 | ₩44,288 | ₩43,979 | ₩44,288 | +0.43% | 20.2만 |
|---|
| 2026.04.07 | ₩43,135 | ₩43,202 | ₩42,961 | ₩43,202 | +0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩42,948 | ₩43,229 | ₩42,948 | ₩43,229 | +0.66% | 3만 |
|---|
| 2026.04.02 | ₩42,546 | ₩42,981 | ₩42,546 | ₩42,972 | +1.00% | 1.6만 |
|---|
| 2026.04.01 | ₩42,881 | ₩43,108 | ₩42,881 | ₩42,921 | +0.09% | 3.8만 |
|---|
| 2026.03.31 | ₩42,224 | ₩42,693 | ₩42,077 | ₩42,656 | +1.02% | 3.7만 |
|---|
| 2026.03.30 | ₩42,036 | ₩42,157 | ₩41,655 | ₩41,782 | -0.61% | 3.1만 |
|---|
| 2026.03.27 | ₩42,197 | ₩42,251 | ₩41,742 | ₩41,795 | -0.95% | 3.8만 |
|---|
| 2026.03.26 | ₩42,586 | ₩42,854 | ₩42,345 | ₩42,358 | -0.53% | 2.9만 |
|---|
| 2026.03.25 | ₩43,068 | ₩43,068 | ₩42,733 | ₩42,854 | -0.50% | 3.3만 |
|---|
| 2026.03.24 | ₩42,492 | ₩42,961 | ₩42,492 | ₩42,720 | +0.54% | 6.6만 |
|---|
| 2026.03.23 | ₩43,015 | ₩43,135 | ₩42,720 | ₩42,773 | -0.56% | 30.2만 |
|---|
| 2026.03.20 | ₩42,847 | ₩42,854 | ₩42,251 | ₩42,452 | -0.92% | 4만 |
|---|
| 2026.03.19 | ₩42,773 | ₩43,068 | ₩42,693 | ₩42,901 | +0.30% | 5.2만 |
|---|
| 2026.03.18 | ₩43,457 | ₩43,457 | ₩42,948 | ₩42,948 | -1.17% | 15만 |
|---|
| 2026.03.17 | ₩43,658 | ₩43,698 | ₩43,533 | ₩43,551 | -0.25% | 6.5만 |
|---|
| 2026.03.16 | ₩43,591 | ₩43,738 | ₩43,443 | ₩43,537 | -0.12% | 5.3만 |
|---|
| 2026.03.13 | ₩43,417 | ₩43,579 | ₩43,135 | ₩43,149 | -0.62% | 9.9만 |
|---|
| 2026.03.12 | ₩43,577 | ₩43,577 | ₩43,169 | ₩43,169 | -0.94% | 99.7만 |
|---|
| 2026.03.11 | ₩43,805 | ₩43,953 | ₩43,658 | ₩43,859 | +0.12% | 2.8만 |
|---|
| 2026.03.10 | ₩43,886 | ₩44,368 | ₩43,845 | ₩43,946 | +0.14% | 15.5만 |
|---|
| 2026.03.09 | ₩43,430 | ₩44,167 | ₩43,162 | ₩44,100 | +1.54% | 3.3만 |
|---|
| 2026.03.06 | ₩44,060 | ₩44,060 | ₩43,671 | ₩43,973 | -0.20% | 57.6만 |
|---|
| 2026.03.05 | ₩44,663 | ₩44,783 | ₩44,180 | ₩44,448 | -0.48% | 3.6만 |
|---|
| 2026.03.04 | ₩44,837 | ₩45,038 | ₩44,730 | ₩44,958 | +0.27% | 2.3만 |
|---|
| 2026.03.03 | ₩44,341 | ₩44,944 | ₩44,207 | ₩44,797 | +1.03% | 2.7만 |
|---|
| 2026.03.02 | ₩45,078 | ₩45,400 | ₩45,053 | ₩45,282 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩45,105 | ₩45,413 | ₩45,011 | ₩45,400 | +0.65% | 1.5만 |
|---|
| 2026.02.26 | ₩45,293 | ₩45,386 | ₩45,105 | ₩45,332 | +0.09% | 2.6만 |
|---|
| 2026.02.25 | ₩45,239 | ₩45,252 | ₩44,998 | ₩45,248 | +0.02% | 1.9만 |
|---|
| 2026.02.24 | ₩44,931 | ₩45,125 | ₩44,864 | ₩45,078 | +0.33% | 3.9만 |
|---|
| 2026.02.23 | ₩45,226 | ₩45,226 | ₩44,817 | ₩44,864 | -0.80% | 2.8만 |
|---|
| 2026.02.20 | ₩45,226 | ₩45,400 | ₩45,105 | ₩45,400 | +0.39% | 9.3만 |
|---|
| 2026.02.19 | ₩45,038 | ₩45,129 | ₩44,958 | ₩45,105 | +0.15% | 8.4만 |
|---|
| 2026.02.18 | ₩45,100 | ₩45,319 | ₩45,051 | ₩45,219 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩45,132 | ₩45,132 | ₩44,716 | ₩45,005 | -0.28% | 3.9만 |
|---|
| 2026.02.13 | ₩44,730 | ₩45,333 | ₩44,730 | ₩45,132 | +0.90% | 2.4만 |
|---|
| 2026.02.12 | ₩45,507 | ₩45,601 | ₩44,763 | ₩44,810 | -1.53% | 3.4만 |
|---|
| 2026.02.11 | ₩45,574 | ₩45,574 | ₩45,226 | ₩45,386 | -0.41% | 3.7만 |
|---|
| 2026.02.10 | ₩45,346 | ₩45,480 | ₩45,293 | ₩45,293 | -0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩45,266 | ₩45,534 | ₩45,122 | ₩45,467 | +0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩45,172 | ₩45,467 | ₩45,132 | ₩45,447 | +0.61% | 3.5만 |
|---|
| 2026.02.05 | ₩44,623 | ₩44,896 | ₩44,556 | ₩44,763 | +0.32% | 2.7만 |
|---|
| 2026.02.04 | ₩45,090 | ₩45,159 | ₩44,872 | ₩45,051 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩45,191 | ₩45,196 | ₩44,636 | ₩44,940 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩44,904 | ₩45,105 | ₩44,824 | ₩45,092 | +0.42% | 2.7만 |
|---|
| 2026.01.30 | ₩44,783 | ₩44,797 | ₩44,448 | ₩44,770 | -0.03% | 1.7만 |
|---|
| 2026.01.29 | ₩44,958 | ₩44,958 | ₩44,522 | ₩44,904 | -0.12% | 5.3만 |
|---|
| 2026.01.28 | ₩44,556 | ₩44,596 | ₩44,435 | ₩44,529 | -0.06% | 3.6만 |
|---|
| 2026.01.27 | ₩44,395 | ₩44,502 | ₩44,368 | ₩44,462 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩44,395 | ₩44,542 | ₩44,395 | ₩44,489 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩44,341 | ₩44,341 | ₩44,152 | ₩44,241 | -0.23% | 2.5만 |
|---|
| 2026.01.22 | ₩44,355 | ₩44,603 | ₩44,314 | ₩44,475 | +0.27% | 2.2만 |
|---|
| 2026.01.21 | ₩43,886 | ₩44,301 | ₩43,832 | ₩44,194 | +0.70% | 2.3만 |
|---|
| 2026.01.20 | ₩43,671 | ₩43,946 | ₩43,505 | ₩43,537 | -0.31% | 2.7만 |
|---|
| 2026.01.16 | ₩44,301 | ₩44,355 | ₩44,194 | ₩44,234 | -0.15% | 2.2만 |
|---|
| 2026.01.15 | ₩44,261 | ₩44,422 | ₩44,261 | ₩44,314 | +0.12% | 6.6만 |
|---|
| 2026.01.14 | ₩43,973 | ₩44,180 | ₩43,953 | ₩44,180 | +0.47% | 4만 |
|---|
| 2026.01.13 | ₩44,261 | ₩44,261 | ₩43,926 | ₩44,026 | -0.53% | 3.7만 |
|---|
| 2026.01.12 | ₩43,926 | ₩44,154 | ₩43,926 | ₩44,154 | +0.52% | 4.6만 |
|---|
| 2026.01.09 | ₩44,127 | ₩44,234 | ₩44,020 | ₩44,180 | +0.12% | 9.8만 |
|---|
| 2026.01.08 | ₩43,709 | ₩44,006 | ₩43,709 | ₩43,912 | +0.47% | 2.2만 |
|---|
| 2026.01.07 | ₩44,046 | ₩44,046 | ₩43,557 | ₩43,577 | -1.06% | 3.2만 |
|---|
| 2026.01.06 | ₩43,551 | ₩44,020 | ₩43,551 | ₩44,006 | +1.05% | 4.8만 |
|---|
| 2026.01.05 | ₩43,323 | ₩43,685 | ₩43,316 | ₩43,604 | +0.65% | 3.7만 |
|---|
| 2026.01.02 | ₩43,162 | ₩43,242 | ₩42,878 | ₩43,202 | +0.09% | 4.8만 |
|---|
| 2025.12.31 | ₩43,175 | ₩43,175 | ₩42,934 | ₩42,934 | -0.56% | 3.9만 |
|---|
| 2025.12.30 | ₩43,242 | ₩43,312 | ₩43,217 | ₩43,283 | +0.09% | 2.9만 |
|---|
| 2025.12.29 | ₩43,296 | ₩43,323 | ₩43,229 | ₩43,283 | -0.03% | 2.5만 |
|---|
| 2025.12.26 | ₩43,336 | ₩43,376 | ₩43,229 | ₩43,376 | +0.09% | 3.6만 |
|---|
| 2025.12.24 | ₩43,276 | ₩43,403 | ₩43,269 | ₩43,363 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩43,095 | ₩43,216 | ₩43,095 | ₩43,189 | +0.22% | 4.2만 |
|---|
| 2025.12.22 | ₩43,256 | ₩43,256 | ₩42,988 | ₩43,162 | -0.22% | 8.8만 |
|---|
| 2025.12.19 | ₩42,894 | ₩42,988 | ₩42,840 | ₩42,867 | -0.06% | 9.6만 |
|---|
| 2025.12.18 | ₩42,907 | ₩43,015 | ₩42,666 | ₩42,706 | -0.47% | 6만 |
|---|
| 2025.12.17 | ₩42,881 | ₩42,940 | ₩42,613 | ₩42,633 | -0.58% | 2.4만 |
|---|
| 2025.12.16 | ₩43,135 | ₩43,135 | ₩42,666 | ₩42,800 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩43,269 | ₩43,336 | ₩43,135 | ₩43,316 | +0.11% | 5.5만 |
|---|
| 2025.12.12 | ₩43,537 | ₩43,537 | ₩43,108 | ₩43,216 | -0.74% | 4.8만 |
|---|
| 2025.12.11 | ₩43,028 | ₩43,417 | ₩43,028 | ₩43,390 | +0.84% | 6.3만 |
|---|
| 2025.12.10 | ₩42,705 | ₩43,196 | ₩42,686 | ₩43,135 | +1.01% | 9.6만 |
|---|
| 2025.12.09 | ₩42,693 | ₩42,887 | ₩42,599 | ₩42,626 | -0.16% | 6.7만 |
|---|
| 2025.12.08 | ₩43,162 | ₩43,162 | ₩42,680 | ₩42,706 | -1.06% | 3.7만 |
|---|
| 2025.12.05 | ₩43,082 | ₩43,171 | ₩43,001 | ₩43,048 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩42,867 | ₩43,001 | ₩42,827 | ₩42,934 | +0.16% | 8.3만 |
|---|
| 2025.12.03 | ₩42,438 | ₩42,914 | ₩42,438 | ₩42,861 | +0.99% | 7만 |
|---|
| 2025.12.02 | ₩42,450 | ₩42,586 | ₩42,358 | ₩42,485 | +0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩42,693 | ₩42,760 | ₩42,479 | ₩42,519 | -0.41% | 8.8만 |
|---|
| 2025.11.28 | ₩42,666 | ₩42,854 | ₩42,666 | ₩42,827 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩42,331 | ₩42,666 | ₩42,331 | ₩42,559 | +0.54% | 7.4만 |
|---|
| 2025.11.25 | ₩42,023 | ₩42,438 | ₩41,983 | ₩42,385 | +0.86% | 14만 |
|---|
| 2025.11.24 | ₩41,701 | ₩41,876 | ₩41,487 | ₩41,782 | +0.19% | 6.2만 |
|---|
| 2025.11.21 | ₩41,219 | ₩41,768 | ₩41,112 | ₩41,581 | +0.88% | 11.7만 |
|---|
| 2025.11.20 | ₩41,902 | ₩41,902 | ₩40,951 | ₩40,978 | -2.21% | 9.2만 |
|---|
| 2025.11.19 | ₩41,487 | ₩41,567 | ₩41,246 | ₩41,393 | -0.23% | 20.6만 |
|---|
| 2025.11.18 | ₩41,447 | ₩41,715 | ₩41,259 | ₩41,500 | +0.13% | 291.7만 |
|---|
| 2025.11.17 | ₩42,036 | ₩42,077 | ₩41,447 | ₩41,567 | -1.12% | 2.3만 |
|---|
| 2025.11.14 | ₩41,862 | ₩42,224 | ₩41,822 | ₩42,023 | +0.38% | 4.4만 |
|---|
| 2025.11.13 | ₩42,626 | ₩42,626 | ₩42,099 | ₩42,170 | -1.07% | 1.3만 |
|---|
| 2025.11.12 | ₩42,706 | ₩42,740 | ₩42,606 | ₩42,613 | -0.22% | 1만 |
|---|
| 2025.11.11 | ₩42,251 | ₩42,539 | ₩42,244 | ₩42,479 | +0.54% | 2.5만 |
|---|
| 2025.11.10 | ₩42,010 | ₩42,291 | ₩41,910 | ₩42,224 | +0.51% | 1.9만 |
|---|
| 2025.11.07 | ₩41,594 | ₩41,983 | ₩41,514 | ₩41,983 | +0.93% | 1.9만 |
|---|
| 2025.11.06 | ₩41,969 | ₩41,969 | ₩41,648 | ₩41,728 | -0.57% | 3만 |
|---|
| 2025.11.05 | ₩41,755 | ₩42,023 | ₩41,701 | ₩41,902 | +0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩41,567 | ₩41,767 | ₩41,559 | ₩41,621 | +0.13% | 3만 |
|---|
| 2025.11.03 | ₩41,608 | ₩41,876 | ₩41,608 | ₩41,822 | +0.52% | 1.6만 |
|---|
| 2025.10.31 | ₩42,010 | ₩42,130 | ₩41,849 | ₩41,996 | -0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩41,862 | ₩42,318 | ₩41,862 | ₩41,983 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩42,586 | ₩42,599 | ₩42,157 | ₩42,291 | -0.69% | 10.1만 |
|---|
| 2025.10.28 | ₩42,907 | ₩42,907 | ₩42,613 | ₩42,613 | -0.69% | 11만 |
|---|
| 2025.10.27 | ₩42,760 | ₩42,881 | ₩42,720 | ₩42,867 | +0.25% | 13.9만 |
|---|
| 2025.10.24 | ₩42,706 | ₩42,760 | ₩42,633 | ₩42,639 | -0.16% | 2.8만 |
|---|
| 2025.10.23 | ₩42,371 | ₩42,499 | ₩42,278 | ₩42,452 | +0.19% | 12.4만 |
|---|
| 2025.10.22 | ₩42,532 | ₩42,532 | ₩42,137 | ₩42,291 | -0.57% | 9.1만 |
|---|
| 2025.10.21 | ₩42,546 | ₩42,639 | ₩42,438 | ₩42,505 | -0.09% | 6.6만 |
|---|
| 2025.10.20 | ₩42,264 | ₩42,448 | ₩42,237 | ₩42,405 | +0.33% | 8.3만 |
|---|
| 2025.10.17 | ₩41,849 | ₩42,063 | ₩41,768 | ₩41,996 | +0.35% | 8.3만 |
|---|
| 2025.10.16 | ₩42,197 | ₩42,264 | ₩41,728 | ₩41,829 | -0.87% | 6.2만 |
|---|
| 2025.10.15 | ₩42,262 | ₩42,425 | ₩41,876 | ₩42,144 | -0.28% | 12.9만 |
|---|
| 2025.10.14 | ₩41,514 | ₩42,110 | ₩41,360 | ₩41,943 | +1.03% | 1.6만 |
|---|
| 2025.10.13 | ₩41,648 | ₩41,787 | ₩41,527 | ₩41,701 | +0.13% | 16.6만 |
|---|
| 2025.10.10 | ₩42,211 | ₩42,237 | ₩41,273 | ₩41,283 | -2.20% | 12만 |
|---|