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 | ₩49,446 | ₩49,613 | ₩49,446 | ₩49,580 | +0.27% | 2.2만 |
| 2026.10.08 | ₩49,178 | ₩49,299 | ₩48,964 | ₩49,299 | +0.25% | 3.6만 |
| 2026.10.07 | ₩49,084 | ₩49,259 | ₩49,044 | ₩49,178 | +0.19% | 5.3만 |
| 2026.10.06 | ₩49,500 | ₩49,500 | ₩49,339 | ₩49,352 | -0.30% | 9.7만 |
| 2026.10.05 | ₩48,829 | ₩49,205 | ₩48,829 | ₩49,131 | +0.62% | 4.4만 |
| 2026.10.02 | ₩49,017 | ₩49,071 | ₩48,829 | ₩48,903 | -0.23% | 3.2만 |
| 2026.10.01 | ₩48,534 | ₩48,816 | ₩48,414 | ₩48,749 | +0.44% | 3만 |
| 2026.09.30 | ₩48,923 | ₩49,004 | ₩48,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,628 |
| -0.60% |
| 3.9만 |
| 2026.09.29 | ₩48,870 | ₩48,883 | ₩48,675 | ₩48,856 | -0.03% | 3.4만 |
|---|
| 2026.09.28 | ₩48,897 | ₩49,111 | ₩48,870 | ₩48,917 | +0.04% | 2.8만 |
|---|
| 2026.09.25 | ₩49,346 | ₩49,420 | ₩49,178 | ₩49,406 | +0.12% | 2.9만 |
|---|
| 2026.09.24 | ₩49,208 | ₩49,285 | ₩49,084 | ₩49,212 | +0.01% | 2.6만 |
|---|
| 2026.09.23 | ₩49,406 | ₩49,513 | ₩49,218 | ₩49,218 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩49,473 | ₩49,507 | ₩49,339 | ₩49,420 | -0.11% | 8.4만 |
|---|
| 2026.09.21 | ₩49,259 | ₩49,606 | ₩49,225 | ₩49,534 | +0.56% | 2만 |
|---|
| 2026.09.18 | ₩49,165 | ₩49,165 | ₩48,856 | ₩49,004 | -0.33% | 3.7만 |
|---|
| 2026.09.17 | ₩49,138 | ₩49,245 | ₩49,031 | ₩49,192 | +0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩49,232 | ₩49,238 | ₩48,575 | ₩48,816 | -0.84% | 2.4만 |
|---|
| 2026.09.15 | ₩49,272 | ₩49,285 | ₩49,165 | ₩49,245 | -0.05% | 3.8만 |
|---|
| 2026.09.14 | ₩49,607 | ₩49,701 | ₩49,440 | ₩49,580 | -0.05% | 1.3만 |
|---|
| 2026.09.11 | ₩49,607 | ₩49,641 | ₩49,493 | ₩49,584 | -0.05% | 2.1만 |
|---|
| 2026.09.10 | ₩49,446 | ₩49,460 | ₩49,210 | ₩49,245 | -0.41% | 1.7만 |
|---|
| 2026.09.09 | ₩49,715 | ₩49,741 | ₩49,601 | ₩49,621 | -0.19% | 1.6만 |
|---|
| 2026.09.08 | ₩49,902 | ₩49,902 | ₩49,661 | ₩49,661 | -0.48% | 1.9만 |
|---|
| 2026.09.04 | ₩50,138 | ₩50,197 | ₩50,070 | ₩50,144 | +0.01% | 2.2만 |
|---|
| 2026.09.03 | ₩50,171 | ₩50,372 | ₩50,010 | ₩50,318 | +0.29% | 2.2만 |
|---|
| 2026.09.02 | ₩49,728 | ₩49,956 | ₩49,728 | ₩49,819 | +0.18% | 1.3만 |
|---|
| 2026.09.01 | ₩49,648 | ₩49,825 | ₩49,540 | ₩49,627 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩50,023 | ₩50,036 | ₩49,822 | ₩49,876 | -0.29% | 1.9만 |
|---|
| 2026.08.28 | ₩50,023 | ₩50,191 | ₩49,961 | ₩50,036 | +0.03% | 2.1만 |
|---|
| 2026.08.27 | ₩49,925 | ₩50,090 | ₩49,925 | ₩50,036 | +0.22% | 3.5만 |
|---|
| 2026.08.26 | ₩50,023 | ₩50,097 | ₩49,996 | ₩50,050 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩49,808 | ₩49,943 | ₩49,741 | ₩49,943 | +0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩49,755 | ₩49,889 | ₩49,715 | ₩49,876 | +0.24% | 11.8만 |
|---|
| 2026.08.21 | ₩49,768 | ₩49,822 | ₩49,694 | ₩49,735 | -0.07% | 3.1만 |
|---|
| 2026.08.20 | ₩49,688 | ₩49,849 | ₩49,473 | ₩49,473 | -0.43% | 2.7만 |
|---|
| 2026.08.19 | ₩49,819 | ₩50,043 | ₩49,767 | ₩49,767 | -0.10% | 2만 |
|---|
| 2026.08.18 | ₩49,755 | ₩49,768 | ₩49,580 | ₩49,580 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩49,983 | ₩49,996 | ₩49,701 | ₩49,701 | -0.56% | 3.2만 |
|---|
| 2026.08.14 | ₩50,130 | ₩50,211 | ₩50,090 | ₩50,130 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩50,016 | ₩50,137 | ₩49,902 | ₩50,130 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩49,822 | ₩49,916 | ₩49,755 | ₩49,849 | +0.05% | 3.9만 |
|---|
| 2026.08.11 | ₩49,969 | ₩49,983 | ₩49,835 | ₩49,855 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩49,728 | ₩49,916 | ₩49,701 | ₩49,835 | +0.22% | 2.2만 |
|---|
| 2026.08.07 | ₩49,554 | ₩49,688 | ₩49,489 | ₩49,674 | +0.24% | 1.2만 |
|---|
| 2026.08.06 | ₩49,446 | ₩49,487 | ₩49,312 | ₩49,433 | -0.03% | 2.3만 |
|---|
| 2026.08.05 | ₩49,648 | ₩49,648 | ₩49,352 | ₩49,473 | -0.35% | 7.9만 |
|---|
| 2026.08.04 | ₩48,870 | ₩49,607 | ₩48,789 | ₩49,527 | +1.34% | 3.2만 |
|---|
| 2026.08.03 | ₩48,588 | ₩48,856 | ₩48,588 | ₩48,856 | +0.55% | 1.6만 |
|---|
| 2026.07.31 | ₩48,427 | ₩48,441 | ₩48,011 | ₩48,293 | -0.28% | 3.7만 |
|---|
| 2026.07.30 | ₩47,944 | ₩48,293 | ₩47,757 | ₩48,293 | +0.73% | 2.5만 |
|---|
| 2026.07.29 | ₩48,373 | ₩48,373 | ₩47,790 | ₩47,790 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩48,494 | ₩48,561 | ₩48,387 | ₩48,402 | -0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩48,052 | ₩48,065 | ₩47,918 | ₩48,025 | -0.06% | 2.5만 |
|---|
| 2026.07.24 | ₩47,609 | ₩47,970 | ₩47,609 | ₩47,783 | +0.37% | 2.8만 |
|---|
| 2026.07.23 | ₩47,676 | ₩47,676 | ₩47,421 | ₩47,555 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩47,716 | ₩47,918 | ₩47,656 | ₩47,703 | -0.03% | 1.7만 |
|---|
| 2026.07.21 | ₩47,582 | ₩47,743 | ₩47,582 | ₩47,730 | +0.31% | 2.6만 |
|---|
| 2026.07.20 | ₩47,609 | ₩47,703 | ₩47,421 | ₩47,475 | -0.28% | 2만 |
|---|
| 2026.07.17 | ₩47,844 | ₩47,960 | ₩47,608 | ₩47,616 | -0.48% | 1.2만 |
|---|
| 2026.07.16 | ₩47,797 | ₩47,971 | ₩47,790 | ₩47,971 | +0.36% | 36.7만 |
|---|
| 2026.07.15 | ₩47,743 | ₩47,864 | ₩47,596 | ₩47,663 | -0.17% | 2.1만 |
|---|
| 2026.07.14 | ₩47,864 | ₩47,877 | ₩47,743 | ₩47,770 | -0.20% | 1.7만 |
|---|
| 2026.07.13 | ₩47,944 | ₩47,944 | ₩47,837 | ₩47,938 | -0.01% | 1.3만 |
|---|
| 2026.07.10 | ₩47,891 | ₩47,944 | ₩47,837 | ₩47,936 | +0.10% | 7.3천 |
|---|
| 2026.07.09 | ₩47,287 | ₩47,676 | ₩47,287 | ₩47,676 | +0.82% | 2.3만 |
|---|
| 2026.07.08 | ₩47,495 | ₩47,495 | ₩47,287 | ₩47,341 | -0.32% | 8만 |
|---|
| 2026.07.07 | ₩47,912 | ₩47,918 | ₩47,812 | ₩47,850 | -0.13% | 41.8만 |
|---|
| 2026.07.06 | ₩47,596 | ₩47,757 | ₩47,529 | ₩47,730 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩47,663 | ₩47,703 | ₩47,381 | ₩47,703 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩47,368 | ₩47,649 | ₩47,361 | ₩47,381 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩47,113 | ₩47,207 | ₩46,992 | ₩47,086 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩47,354 | ₩47,354 | ₩47,039 | ₩47,148 | -0.44% | 2만 |
|---|
| 2026.06.26 | ₩47,006 | ₩47,421 | ₩47,006 | ₩47,276 | +0.58% | 1.6만 |
|---|
| 2026.06.25 | ₩47,327 | ₩47,502 | ₩47,079 | ₩47,099 | -0.48% | 7만 |
|---|
| 2026.06.24 | ₩47,006 | ₩47,073 | ₩46,704 | ₩46,791 | -0.46% | 1.1만 |
|---|
| 2026.06.23 | ₩46,590 | ₩46,939 | ₩46,590 | ₩46,827 | +0.51% | 3.2만 |
|---|
| 2026.06.22 | ₩46,885 | ₩47,006 | ₩46,845 | ₩46,912 | +0.06% | 6.2만 |
|---|
| 2026.06.18 | ₩47,019 | ₩47,019 | ₩46,684 | ₩46,711 | -0.66% | 2.3만 |
|---|
| 2026.06.17 | ₩47,234 | ₩47,287 | ₩46,536 | ₩46,576 | -1.39% | 3.2만 |
|---|
| 2026.06.16 | ₩47,506 | ₩47,542 | ₩47,267 | ₩47,301 | -0.43% | 2.6만 |
|---|
| 2026.06.15 | ₩47,448 | ₩47,582 | ₩47,341 | ₩47,368 | -0.17% | 1.6만 |
|---|
| 2026.06.12 | ₩47,026 | ₩47,350 | ₩46,858 | ₩47,260 | +0.50% | 1.8만 |
|---|
| 2026.06.11 | ₩46,657 | ₩47,032 | ₩46,375 | ₩46,898 | +0.52% | 3.5만 |
|---|
| 2026.06.10 | ₩46,992 | ₩47,019 | ₩46,449 | ₩46,449 | -1.16% | 3.3만 |
|---|
| 2026.06.09 | ₩47,059 | ₩47,083 | ₩46,362 | ₩46,965 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩47,012 | ₩47,046 | ₩46,764 | ₩46,764 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩47,301 | ₩47,327 | ₩46,764 | ₩46,818 | -1.02% | 1.4만 |
|---|
| 2026.06.04 | ₩47,368 | ₩47,569 | ₩47,368 | ₩47,542 | +0.37% | 1.6만 |
|---|
| 2026.06.03 | ₩47,287 | ₩47,301 | ₩47,166 | ₩47,166 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩47,099 | ₩47,407 | ₩47,086 | ₩47,381 | +0.60% | 2.6만 |
|---|
| 2026.06.01 | ₩47,238 | ₩47,354 | ₩47,180 | ₩47,301 | +0.13% | 4만 |
|---|
| 2026.05.29 | ₩47,368 | ₩47,368 | ₩47,244 | ₩47,274 | -0.20% | 3.5만 |
|---|
| 2026.05.28 | ₩47,230 | ₩47,408 | ₩47,137 | ₩47,260 | +0.07% | 11.3만 |
|---|
| 2026.05.27 | ₩47,314 | ₩47,314 | ₩47,180 | ₩47,234 | -0.17% | 1.5만 |
|---|
| 2026.05.26 | ₩47,191 | ₩47,220 | ₩47,140 | ₩47,207 | +0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩46,791 | ₩46,992 | ₩46,791 | ₩46,871 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩46,214 | ₩46,576 | ₩46,214 | ₩46,536 | +0.70% | 2.4만 |
|---|
| 2026.05.20 | ₩46,181 | ₩46,424 | ₩46,053 | ₩46,424 | +0.53% | 1.6만 |
|---|
| 2026.05.19 | ₩46,100 | ₩46,322 | ₩46,073 | ₩46,076 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩46,161 | ₩46,308 | ₩46,067 | ₩46,295 | +0.29% | 2.9만 |
|---|
| 2026.05.15 | ₩46,375 | ₩46,375 | ₩46,067 | ₩46,094 | -0.61% | 2.5만 |
|---|
| 2026.05.14 | ₩46,523 | ₩46,643 | ₩46,496 | ₩46,523 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩46,362 | ₩46,422 | ₩46,141 | ₩46,389 | +0.06% | 2만 |
|---|
| 2026.05.12 | ₩46,241 | ₩46,295 | ₩45,973 | ₩46,281 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩46,401 | ₩46,402 | ₩46,268 | ₩46,322 | -0.17% | 1.5만 |
|---|
| 2026.05.08 | ₩46,228 | ₩46,281 | ₩46,175 | ₩46,255 | +0.06% | 1.6만 |
|---|
| 2026.05.07 | ₩46,456 | ₩46,456 | ₩45,957 | ₩46,040 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩46,362 | ₩46,508 | ₩46,308 | ₩46,469 | +0.23% | 1.7만 |
|---|
| 2026.05.05 | ₩45,892 | ₩46,169 | ₩45,892 | ₩46,080 | +0.41% | 1.6만 |
|---|
| 2026.05.04 | ₩45,825 | ₩45,946 | ₩45,564 | ₩45,604 | -0.48% | 2.2만 |
|---|
| 2026.05.01 | ₩45,986 | ₩46,134 | ₩45,879 | ₩45,879 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩45,463 | ₩46,027 | ₩45,463 | ₩46,000 | +1.18% | 1.5만 |
|---|
| 2026.04.29 | ₩45,262 | ₩45,356 | ₩45,195 | ₩45,336 | +0.16% | 2.4만 |
|---|
| 2026.04.28 | ₩45,329 | ₩45,369 | ₩45,195 | ₩45,235 | -0.21% | 1.3만 |
|---|
| 2026.04.27 | ₩45,396 | ₩45,463 | ₩45,284 | ₩45,289 | -0.24% | 2만 |
|---|
| 2026.04.24 | ₩45,289 | ₩45,302 | ₩45,141 | ₩45,262 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩45,235 | ₩45,276 | ₩44,887 | ₩45,195 | -0.09% | 2.8만 |
|---|
| 2026.04.22 | ₩45,249 | ₩45,294 | ₩44,994 | ₩45,048 | -0.44% | 4만 |
|---|
| 2026.04.21 | ₩45,410 | ₩45,504 | ₩44,940 | ₩44,994 | -0.92% | 3.5만 |
|---|
| 2026.04.20 | ₩45,356 | ₩45,399 | ₩45,255 | ₩45,276 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩45,088 | ₩45,463 | ₩45,048 | ₩45,329 | +0.54% | 2만 |
|---|
| 2026.04.16 | ₩44,793 | ₩44,887 | ₩44,712 | ₩44,846 | +0.12% | 3.7만 |
|---|
| 2026.04.15 | ₩44,672 | ₩44,712 | ₩44,484 | ₩44,649 | -0.05% | 2.2만 |
|---|
| 2026.04.14 | ₩44,471 | ₩44,726 | ₩44,471 | ₩44,699 | +0.51% | 1.8만 |
|---|
| 2026.04.13 | ₩44,015 | ₩44,479 | ₩43,995 | ₩44,479 | +1.05% | 6.1만 |
|---|
| 2026.04.10 | ₩44,377 | ₩44,377 | ₩44,122 | ₩44,136 | -0.54% | 1.9만 |
|---|
| 2026.04.09 | ₩44,297 | ₩44,565 | ₩44,189 | ₩44,498 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩44,136 | ₩44,323 | ₩44,015 | ₩44,323 | +0.43% | 20.2만 |
|---|
| 2026.04.07 | ₩43,170 | ₩43,237 | ₩42,996 | ₩43,237 | +0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩42,982 | ₩43,264 | ₩42,982 | ₩43,264 | +0.66% | 3만 |
|---|
| 2026.04.02 | ₩42,580 | ₩43,016 | ₩42,580 | ₩43,006 | +1.00% | 1.6만 |
|---|
| 2026.04.01 | ₩42,915 | ₩43,143 | ₩42,915 | ₩42,955 | +0.09% | 3.8만 |
|---|
| 2026.03.31 | ₩42,258 | ₩42,727 | ₩42,111 | ₩42,690 | +1.02% | 3.7만 |
|---|
| 2026.03.30 | ₩42,070 | ₩42,191 | ₩41,688 | ₩41,815 | -0.61% | 3.1만 |
|---|
| 2026.03.27 | ₩42,231 | ₩42,285 | ₩41,775 | ₩41,829 | -0.95% | 3.8만 |
|---|
| 2026.03.26 | ₩42,620 | ₩42,888 | ₩42,379 | ₩42,392 | -0.53% | 2.9만 |
|---|
| 2026.03.25 | ₩43,103 | ₩43,103 | ₩42,768 | ₩42,888 | -0.50% | 3.3만 |
|---|
| 2026.03.24 | ₩42,526 | ₩42,996 | ₩42,526 | ₩42,754 | +0.54% | 6.6만 |
|---|
| 2026.03.23 | ₩43,049 | ₩43,170 | ₩42,754 | ₩42,808 | -0.56% | 30.2만 |
|---|
| 2026.03.20 | ₩42,882 | ₩42,888 | ₩42,285 | ₩42,486 | -0.92% | 4만 |
|---|
| 2026.03.19 | ₩42,808 | ₩43,103 | ₩42,727 | ₩42,935 | +0.30% | 5.2만 |
|---|
| 2026.03.18 | ₩43,492 | ₩43,492 | ₩42,982 | ₩42,982 | -1.17% | 15만 |
|---|
| 2026.03.17 | ₩43,693 | ₩43,733 | ₩43,568 | ₩43,586 | -0.25% | 6.5만 |
|---|
| 2026.03.16 | ₩43,626 | ₩43,774 | ₩43,478 | ₩43,572 | -0.12% | 5.3만 |
|---|
| 2026.03.13 | ₩43,452 | ₩43,614 | ₩43,170 | ₩43,183 | -0.62% | 9.9만 |
|---|
| 2026.03.12 | ₩43,613 | ₩43,613 | ₩43,204 | ₩43,204 | -0.94% | 99.7만 |
|---|
| 2026.03.11 | ₩43,841 | ₩43,988 | ₩43,693 | ₩43,894 | +0.12% | 2.8만 |
|---|
| 2026.03.10 | ₩43,921 | ₩44,404 | ₩43,881 | ₩43,981 | +0.14% | 15.5만 |
|---|
| 2026.03.09 | ₩43,465 | ₩44,203 | ₩43,197 | ₩44,136 | +1.54% | 3.3만 |
|---|
| 2026.03.06 | ₩44,095 | ₩44,095 | ₩43,706 | ₩44,008 | -0.20% | 57.6만 |
|---|
| 2026.03.05 | ₩44,699 | ₩44,820 | ₩44,216 | ₩44,484 | -0.48% | 3.6만 |
|---|
| 2026.03.04 | ₩44,873 | ₩45,074 | ₩44,766 | ₩44,994 | +0.27% | 2.3만 |
|---|
| 2026.03.03 | ₩44,377 | ₩44,980 | ₩44,243 | ₩44,833 | +1.03% | 2.7만 |
|---|
| 2026.03.02 | ₩45,115 | ₩45,436 | ₩45,089 | ₩45,318 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩45,141 | ₩45,450 | ₩45,048 | ₩45,436 | +0.65% | 1.5만 |
|---|
| 2026.02.26 | ₩45,329 | ₩45,423 | ₩45,141 | ₩45,368 | +0.09% | 2.6만 |
|---|
| 2026.02.25 | ₩45,276 | ₩45,289 | ₩45,034 | ₩45,285 | +0.02% | 1.9만 |
|---|
| 2026.02.24 | ₩44,967 | ₩45,162 | ₩44,900 | ₩45,115 | +0.33% | 3.9만 |
|---|
| 2026.02.23 | ₩45,262 | ₩45,262 | ₩44,853 | ₩44,900 | -0.80% | 2.8만 |
|---|
| 2026.02.20 | ₩45,262 | ₩45,436 | ₩45,141 | ₩45,436 | +0.39% | 9.3만 |
|---|
| 2026.02.19 | ₩45,074 | ₩45,166 | ₩44,994 | ₩45,141 | +0.15% | 8.4만 |
|---|
| 2026.02.18 | ₩45,136 | ₩45,356 | ₩45,088 | ₩45,255 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩45,168 | ₩45,168 | ₩44,753 | ₩45,041 | -0.28% | 3.9만 |
|---|
| 2026.02.13 | ₩44,766 | ₩45,369 | ₩44,766 | ₩45,168 | +0.90% | 2.4만 |
|---|
| 2026.02.12 | ₩45,544 | ₩45,638 | ₩44,799 | ₩44,846 | -1.53% | 3.4만 |
|---|
| 2026.02.11 | ₩45,611 | ₩45,611 | ₩45,262 | ₩45,423 | -0.41% | 3.7만 |
|---|
| 2026.02.10 | ₩45,383 | ₩45,517 | ₩45,329 | ₩45,329 | -0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩45,302 | ₩45,571 | ₩45,159 | ₩45,504 | +0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩45,208 | ₩45,504 | ₩45,168 | ₩45,483 | +0.61% | 3.5만 |
|---|
| 2026.02.05 | ₩44,659 | ₩44,932 | ₩44,592 | ₩44,799 | +0.32% | 2.7만 |
|---|
| 2026.02.04 | ₩45,127 | ₩45,195 | ₩44,908 | ₩45,088 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩45,227 | ₩45,233 | ₩44,672 | ₩44,976 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩44,940 | ₩45,141 | ₩44,860 | ₩45,128 | +0.42% | 2.7만 |
|---|
| 2026.01.30 | ₩44,820 | ₩44,833 | ₩44,484 | ₩44,806 | -0.03% | 1.7만 |
|---|
| 2026.01.29 | ₩44,994 | ₩44,994 | ₩44,558 | ₩44,940 | -0.12% | 5.3만 |
|---|
| 2026.01.28 | ₩44,592 | ₩44,632 | ₩44,471 | ₩44,565 | -0.06% | 3.6만 |
|---|
| 2026.01.27 | ₩44,431 | ₩44,538 | ₩44,404 | ₩44,498 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩44,431 | ₩44,578 | ₩44,431 | ₩44,525 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩44,377 | ₩44,377 | ₩44,188 | ₩44,276 | -0.23% | 2.5만 |
|---|
| 2026.01.22 | ₩44,390 | ₩44,639 | ₩44,350 | ₩44,511 | +0.27% | 2.2만 |
|---|
| 2026.01.21 | ₩43,921 | ₩44,337 | ₩43,867 | ₩44,229 | +0.70% | 2.3만 |
|---|
| 2026.01.20 | ₩43,706 | ₩43,981 | ₩43,540 | ₩43,572 | -0.31% | 2.7만 |
|---|
| 2026.01.16 | ₩44,337 | ₩44,390 | ₩44,229 | ₩44,270 | -0.15% | 2.2만 |
|---|
| 2026.01.15 | ₩44,297 | ₩44,457 | ₩44,297 | ₩44,350 | +0.12% | 6.6만 |
|---|
| 2026.01.14 | ₩44,008 | ₩44,216 | ₩43,988 | ₩44,216 | +0.47% | 4만 |
|---|
| 2026.01.13 | ₩44,297 | ₩44,297 | ₩43,961 | ₩44,062 | -0.53% | 3.7만 |
|---|
| 2026.01.12 | ₩43,961 | ₩44,189 | ₩43,961 | ₩44,189 | +0.52% | 4.6만 |
|---|
| 2026.01.09 | ₩44,162 | ₩44,270 | ₩44,055 | ₩44,216 | +0.12% | 9.8만 |
|---|
| 2026.01.08 | ₩43,744 | ₩44,042 | ₩43,744 | ₩43,948 | +0.47% | 2.2만 |
|---|
| 2026.01.07 | ₩44,082 | ₩44,082 | ₩43,592 | ₩43,613 | -1.06% | 3.2만 |
|---|
| 2026.01.06 | ₩43,586 | ₩44,055 | ₩43,586 | ₩44,042 | +1.05% | 4.8만 |
|---|
| 2026.01.05 | ₩43,358 | ₩43,720 | ₩43,351 | ₩43,639 | +0.65% | 3.7만 |
|---|
| 2026.01.02 | ₩43,197 | ₩43,277 | ₩42,913 | ₩43,237 | +0.09% | 4.8만 |
|---|
| 2025.12.31 | ₩43,210 | ₩43,210 | ₩42,969 | ₩42,969 | -0.56% | 3.9만 |
|---|
| 2025.12.30 | ₩43,277 | ₩43,347 | ₩43,252 | ₩43,318 | +0.09% | 2.9만 |
|---|
| 2025.12.29 | ₩43,331 | ₩43,358 | ₩43,264 | ₩43,318 | -0.03% | 2.5만 |
|---|
| 2025.12.26 | ₩43,371 | ₩43,411 | ₩43,264 | ₩43,411 | +0.09% | 3.6만 |
|---|
| 2025.12.24 | ₩43,311 | ₩43,438 | ₩43,304 | ₩43,398 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩43,130 | ₩43,250 | ₩43,130 | ₩43,224 | +0.22% | 4.2만 |
|---|
| 2025.12.22 | ₩43,291 | ₩43,291 | ₩43,022 | ₩43,197 | -0.22% | 8.8만 |
|---|
| 2025.12.19 | ₩42,929 | ₩43,022 | ₩42,875 | ₩42,902 | -0.06% | 9.6만 |
|---|
| 2025.12.18 | ₩42,942 | ₩43,049 | ₩42,701 | ₩42,741 | -0.47% | 6만 |
|---|
| 2025.12.17 | ₩42,915 | ₩42,974 | ₩42,647 | ₩42,667 | -0.58% | 2.4만 |
|---|
| 2025.12.16 | ₩43,170 | ₩43,170 | ₩42,701 | ₩42,835 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩43,304 | ₩43,371 | ₩43,170 | ₩43,351 | +0.11% | 5.5만 |
|---|
| 2025.12.12 | ₩43,572 | ₩43,572 | ₩43,143 | ₩43,250 | -0.74% | 4.8만 |
|---|
| 2025.12.11 | ₩43,063 | ₩43,452 | ₩43,063 | ₩43,425 | +0.84% | 6.3만 |
|---|
| 2025.12.10 | ₩42,740 | ₩43,230 | ₩42,721 | ₩43,170 | +1.01% | 9.6만 |
|---|
| 2025.12.09 | ₩42,727 | ₩42,922 | ₩42,634 | ₩42,660 | -0.16% | 6.7만 |
|---|
| 2025.12.08 | ₩43,197 | ₩43,197 | ₩42,714 | ₩42,741 | -1.06% | 3.7만 |
|---|
| 2025.12.05 | ₩43,116 | ₩43,206 | ₩43,036 | ₩43,083 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩42,902 | ₩43,036 | ₩42,862 | ₩42,969 | +0.16% | 8.3만 |
|---|
| 2025.12.03 | ₩42,473 | ₩42,949 | ₩42,473 | ₩42,895 | +0.99% | 7만 |
|---|
| 2025.12.02 | ₩42,485 | ₩42,620 | ₩42,392 | ₩42,520 | +0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩42,727 | ₩42,795 | ₩42,513 | ₩42,553 | -0.41% | 8.8만 |
|---|
| 2025.11.28 | ₩42,701 | ₩42,888 | ₩42,701 | ₩42,862 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩42,365 | ₩42,701 | ₩42,365 | ₩42,593 | +0.54% | 7.4만 |
|---|
| 2025.11.25 | ₩42,057 | ₩42,473 | ₩42,017 | ₩42,419 | +0.86% | 14만 |
|---|
| 2025.11.24 | ₩41,735 | ₩41,909 | ₩41,520 | ₩41,815 | +0.19% | 6.2만 |
|---|
| 2025.11.21 | ₩41,252 | ₩41,802 | ₩41,145 | ₩41,614 | +0.88% | 11.7만 |
|---|
| 2025.11.20 | ₩41,936 | ₩41,936 | ₩40,984 | ₩41,011 | -2.21% | 9.2만 |
|---|
| 2025.11.19 | ₩41,520 | ₩41,601 | ₩41,279 | ₩41,427 | -0.23% | 20.6만 |
|---|
| 2025.11.18 | ₩41,480 | ₩41,748 | ₩41,292 | ₩41,534 | +0.13% | 291.7만 |
|---|
| 2025.11.17 | ₩42,070 | ₩42,111 | ₩41,480 | ₩41,601 | -1.12% | 2.3만 |
|---|
| 2025.11.14 | ₩41,896 | ₩42,258 | ₩41,856 | ₩42,057 | +0.38% | 4.4만 |
|---|
| 2025.11.13 | ₩42,660 | ₩42,660 | ₩42,133 | ₩42,204 | -1.07% | 1.3만 |
|---|
| 2025.11.12 | ₩42,741 | ₩42,774 | ₩42,640 | ₩42,647 | -0.22% | 1만 |
|---|
| 2025.11.11 | ₩42,285 | ₩42,573 | ₩42,278 | ₩42,513 | +0.54% | 2.5만 |
|---|
| 2025.11.10 | ₩42,043 | ₩42,325 | ₩41,944 | ₩42,258 | +0.51% | 1.9만 |
|---|
| 2025.11.07 | ₩41,628 | ₩42,017 | ₩41,547 | ₩42,017 | +0.93% | 1.9만 |
|---|
| 2025.11.06 | ₩42,003 | ₩42,003 | ₩41,681 | ₩41,762 | -0.57% | 3만 |
|---|
| 2025.11.05 | ₩41,789 | ₩42,057 | ₩41,735 | ₩41,936 | +0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩41,601 | ₩41,801 | ₩41,593 | ₩41,655 | +0.13% | 3만 |
|---|
| 2025.11.03 | ₩41,641 | ₩41,909 | ₩41,641 | ₩41,856 | +0.52% | 1.6만 |
|---|
| 2025.10.31 | ₩42,043 | ₩42,164 | ₩41,883 | ₩42,030 | -0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩41,896 | ₩42,352 | ₩41,896 | ₩42,017 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩42,620 | ₩42,634 | ₩42,191 | ₩42,325 | -0.69% | 10.1만 |
|---|
| 2025.10.28 | ₩42,942 | ₩42,942 | ₩42,647 | ₩42,647 | -0.69% | 11만 |
|---|
| 2025.10.27 | ₩42,795 | ₩42,915 | ₩42,754 | ₩42,902 | +0.25% | 13.9만 |
|---|
| 2025.10.24 | ₩42,741 | ₩42,795 | ₩42,667 | ₩42,674 | -0.16% | 2.8만 |
|---|
| 2025.10.23 | ₩42,406 | ₩42,533 | ₩42,312 | ₩42,486 | +0.19% | 12.4만 |
|---|
| 2025.10.22 | ₩42,567 | ₩42,567 | ₩42,171 | ₩42,325 | -0.57% | 9.1만 |
|---|
| 2025.10.21 | ₩42,580 | ₩42,674 | ₩42,473 | ₩42,540 | -0.09% | 6.6만 |
|---|
| 2025.10.20 | ₩42,298 | ₩42,482 | ₩42,271 | ₩42,439 | +0.33% | 8.3만 |
|---|
| 2025.10.17 | ₩41,883 | ₩42,097 | ₩41,802 | ₩42,030 | +0.35% | 8.3만 |
|---|
| 2025.10.16 | ₩42,231 | ₩42,298 | ₩41,762 | ₩41,862 | -0.87% | 6.2만 |
|---|
| 2025.10.15 | ₩42,296 | ₩42,459 | ₩41,909 | ₩42,178 | -0.28% | 12.9만 |
|---|
| 2025.10.14 | ₩41,547 | ₩42,144 | ₩41,393 | ₩41,976 | +1.03% | 1.6만 |
|---|
| 2025.10.13 | ₩41,681 | ₩41,821 | ₩41,561 | ₩41,735 | +0.13% | 16.6만 |
|---|
| 2025.10.10 | ₩42,245 | ₩42,271 | ₩41,306 | ₩41,317 | -2.20% | 12만 |
|---|