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 | ₩49,445 | ₩49,612 | ₩49,445 | ₩49,579 | +0.27% | 2.2만 |
| 2026.10.08 | ₩49,177 | ₩49,298 | ₩48,962 | ₩49,298 | +0.25% | 3.6만 |
| 2026.10.07 | ₩49,083 | ₩49,258 | ₩49,043 | ₩49,177 | +0.19% | 5.3만 |
| 2026.10.06 | ₩49,499 | ₩49,499 | ₩49,338 | ₩49,351 | -0.30% | 9.7만 |
| 2026.10.05 | ₩48,828 | ₩49,204 | ₩48,828 | ₩49,130 | +0.62% | 4.4만 |
| 2026.10.02 | ₩49,016 | ₩49,070 | ₩48,828 | ₩48,902 | -0.23% | 3.2만 |
| 2026.10.01 | ₩48,533 | ₩48,815 | ₩48,413 | ₩48,748 | +0.44% | 3만 |
| 2026.09.30 | ₩48,922 | ₩49,003 | ₩48,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,627 |
| -0.60% |
| 3.9만 |
| 2026.09.29 | ₩48,869 | ₩48,882 | ₩48,674 | ₩48,855 | -0.03% | 3.4만 |
|---|
| 2026.09.28 | ₩48,895 | ₩49,110 | ₩48,869 | ₩48,916 | +0.04% | 2.8만 |
|---|
| 2026.09.25 | ₩49,345 | ₩49,418 | ₩49,177 | ₩49,405 | +0.12% | 2.9만 |
|---|
| 2026.09.24 | ₩49,207 | ₩49,284 | ₩49,083 | ₩49,211 | +0.01% | 2.6만 |
|---|
| 2026.09.23 | ₩49,405 | ₩49,512 | ₩49,217 | ₩49,217 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩49,472 | ₩49,506 | ₩49,338 | ₩49,418 | -0.11% | 8.4만 |
|---|
| 2026.09.21 | ₩49,258 | ₩49,605 | ₩49,224 | ₩49,532 | +0.56% | 2만 |
|---|
| 2026.09.18 | ₩49,164 | ₩49,164 | ₩48,855 | ₩49,003 | -0.33% | 3.7만 |
|---|
| 2026.09.17 | ₩49,137 | ₩49,244 | ₩49,030 | ₩49,190 | +0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩49,231 | ₩49,237 | ₩48,574 | ₩48,815 | -0.84% | 2.4만 |
|---|
| 2026.09.15 | ₩49,271 | ₩49,284 | ₩49,164 | ₩49,244 | -0.05% | 3.8만 |
|---|
| 2026.09.14 | ₩49,606 | ₩49,700 | ₩49,439 | ₩49,579 | -0.05% | 1.3만 |
|---|
| 2026.09.11 | ₩49,606 | ₩49,640 | ₩49,492 | ₩49,583 | -0.05% | 2.1만 |
|---|
| 2026.09.10 | ₩49,445 | ₩49,459 | ₩49,209 | ₩49,244 | -0.41% | 1.7만 |
|---|
| 2026.09.09 | ₩49,713 | ₩49,740 | ₩49,599 | ₩49,620 | -0.19% | 1.6만 |
|---|
| 2026.09.08 | ₩49,901 | ₩49,901 | ₩49,660 | ₩49,660 | -0.48% | 1.9만 |
|---|
| 2026.09.04 | ₩50,137 | ₩50,196 | ₩50,069 | ₩50,143 | +0.01% | 2.2만 |
|---|
| 2026.09.03 | ₩50,169 | ₩50,371 | ₩50,009 | ₩50,317 | +0.29% | 2.2만 |
|---|
| 2026.09.02 | ₩49,727 | ₩49,955 | ₩49,727 | ₩49,818 | +0.18% | 1.3만 |
|---|
| 2026.09.01 | ₩49,646 | ₩49,823 | ₩49,539 | ₩49,626 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩50,022 | ₩50,035 | ₩49,821 | ₩49,874 | -0.29% | 1.9만 |
|---|
| 2026.08.28 | ₩50,022 | ₩50,190 | ₩49,960 | ₩50,035 | +0.03% | 2.1만 |
|---|
| 2026.08.27 | ₩49,924 | ₩50,089 | ₩49,924 | ₩50,035 | +0.22% | 3.5만 |
|---|
| 2026.08.26 | ₩50,022 | ₩50,096 | ₩49,995 | ₩50,049 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩49,807 | ₩49,941 | ₩49,740 | ₩49,941 | +0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩49,754 | ₩49,888 | ₩49,713 | ₩49,874 | +0.24% | 11.8만 |
|---|
| 2026.08.21 | ₩49,767 | ₩49,821 | ₩49,693 | ₩49,734 | -0.07% | 3.1만 |
|---|
| 2026.08.20 | ₩49,687 | ₩49,848 | ₩49,472 | ₩49,472 | -0.43% | 2.7만 |
|---|
| 2026.08.19 | ₩49,818 | ₩50,042 | ₩49,766 | ₩49,766 | -0.10% | 2만 |
|---|
| 2026.08.18 | ₩49,754 | ₩49,767 | ₩49,579 | ₩49,579 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩49,982 | ₩49,995 | ₩49,700 | ₩49,700 | -0.56% | 3.2만 |
|---|
| 2026.08.14 | ₩50,129 | ₩50,210 | ₩50,089 | ₩50,129 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩50,015 | ₩50,136 | ₩49,901 | ₩50,129 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩49,821 | ₩49,915 | ₩49,754 | ₩49,848 | +0.05% | 3.9만 |
|---|
| 2026.08.11 | ₩49,968 | ₩49,982 | ₩49,834 | ₩49,854 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩49,727 | ₩49,915 | ₩49,700 | ₩49,834 | +0.22% | 2.2만 |
|---|
| 2026.08.07 | ₩49,553 | ₩49,687 | ₩49,488 | ₩49,673 | +0.24% | 1.2만 |
|---|
| 2026.08.06 | ₩49,445 | ₩49,485 | ₩49,311 | ₩49,432 | -0.03% | 2.3만 |
|---|
| 2026.08.05 | ₩49,646 | ₩49,646 | ₩49,351 | ₩49,472 | -0.35% | 7.9만 |
|---|
| 2026.08.04 | ₩48,869 | ₩49,606 | ₩48,788 | ₩49,526 | +1.34% | 3.2만 |
|---|
| 2026.08.03 | ₩48,587 | ₩48,855 | ₩48,587 | ₩48,855 | +0.55% | 1.6만 |
|---|
| 2026.07.31 | ₩48,426 | ₩48,439 | ₩48,010 | ₩48,292 | -0.28% | 3.7만 |
|---|
| 2026.07.30 | ₩47,943 | ₩48,292 | ₩47,756 | ₩48,292 | +0.73% | 2.5만 |
|---|
| 2026.07.29 | ₩48,372 | ₩48,372 | ₩47,789 | ₩47,789 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩48,493 | ₩48,560 | ₩48,386 | ₩48,401 | -0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩48,051 | ₩48,064 | ₩47,916 | ₩48,024 | -0.06% | 2.5만 |
|---|
| 2026.07.24 | ₩47,608 | ₩47,969 | ₩47,608 | ₩47,782 | +0.37% | 2.8만 |
|---|
| 2026.07.23 | ₩47,675 | ₩47,675 | ₩47,420 | ₩47,554 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩47,715 | ₩47,916 | ₩47,655 | ₩47,702 | -0.03% | 1.7만 |
|---|
| 2026.07.21 | ₩47,581 | ₩47,742 | ₩47,581 | ₩47,729 | +0.31% | 2.6만 |
|---|
| 2026.07.20 | ₩47,608 | ₩47,702 | ₩47,420 | ₩47,474 | -0.28% | 2만 |
|---|
| 2026.07.17 | ₩47,843 | ₩47,959 | ₩47,607 | ₩47,615 | -0.48% | 1.2만 |
|---|
| 2026.07.16 | ₩47,796 | ₩47,970 | ₩47,789 | ₩47,970 | +0.36% | 36.7만 |
|---|
| 2026.07.15 | ₩47,742 | ₩47,863 | ₩47,595 | ₩47,662 | -0.17% | 2.1만 |
|---|
| 2026.07.14 | ₩47,863 | ₩47,876 | ₩47,742 | ₩47,769 | -0.20% | 1.7만 |
|---|
| 2026.07.13 | ₩47,943 | ₩47,943 | ₩47,836 | ₩47,937 | -0.01% | 1.3만 |
|---|
| 2026.07.10 | ₩47,890 | ₩47,943 | ₩47,836 | ₩47,935 | +0.10% | 7.3천 |
|---|
| 2026.07.09 | ₩47,286 | ₩47,675 | ₩47,286 | ₩47,675 | +0.82% | 2.3만 |
|---|
| 2026.07.08 | ₩47,494 | ₩47,494 | ₩47,286 | ₩47,340 | -0.32% | 8만 |
|---|
| 2026.07.07 | ₩47,911 | ₩47,916 | ₩47,810 | ₩47,849 | -0.13% | 41.8만 |
|---|
| 2026.07.06 | ₩47,595 | ₩47,756 | ₩47,528 | ₩47,729 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩47,662 | ₩47,702 | ₩47,380 | ₩47,702 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩47,367 | ₩47,648 | ₩47,360 | ₩47,380 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩47,112 | ₩47,206 | ₩46,991 | ₩47,085 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩47,353 | ₩47,353 | ₩47,038 | ₩47,147 | -0.44% | 2만 |
|---|
| 2026.06.26 | ₩47,005 | ₩47,420 | ₩47,005 | ₩47,275 | +0.58% | 1.6만 |
|---|
| 2026.06.25 | ₩47,326 | ₩47,501 | ₩47,078 | ₩47,098 | -0.48% | 7만 |
|---|
| 2026.06.24 | ₩47,005 | ₩47,072 | ₩46,703 | ₩46,790 | -0.46% | 1.1만 |
|---|
| 2026.06.23 | ₩46,589 | ₩46,937 | ₩46,589 | ₩46,826 | +0.51% | 3.2만 |
|---|
| 2026.06.22 | ₩46,884 | ₩47,005 | ₩46,844 | ₩46,911 | +0.06% | 6.2만 |
|---|
| 2026.06.18 | ₩47,018 | ₩47,018 | ₩46,683 | ₩46,709 | -0.66% | 2.3만 |
|---|
| 2026.06.17 | ₩47,232 | ₩47,286 | ₩46,535 | ₩46,575 | -1.39% | 3.2만 |
|---|
| 2026.06.16 | ₩47,505 | ₩47,541 | ₩47,266 | ₩47,300 | -0.43% | 2.6만 |
|---|
| 2026.06.15 | ₩47,447 | ₩47,581 | ₩47,340 | ₩47,367 | -0.17% | 1.6만 |
|---|
| 2026.06.12 | ₩47,025 | ₩47,349 | ₩46,857 | ₩47,259 | +0.50% | 1.8만 |
|---|
| 2026.06.11 | ₩46,656 | ₩47,031 | ₩46,374 | ₩46,897 | +0.52% | 3.5만 |
|---|
| 2026.06.10 | ₩46,991 | ₩47,018 | ₩46,448 | ₩46,448 | -1.16% | 3.3만 |
|---|
| 2026.06.09 | ₩47,058 | ₩47,082 | ₩46,361 | ₩46,964 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩47,011 | ₩47,045 | ₩46,763 | ₩46,763 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩47,300 | ₩47,326 | ₩46,763 | ₩46,817 | -1.02% | 1.4만 |
|---|
| 2026.06.04 | ₩47,367 | ₩47,568 | ₩47,367 | ₩47,541 | +0.37% | 1.6만 |
|---|
| 2026.06.03 | ₩47,286 | ₩47,300 | ₩47,165 | ₩47,165 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩47,098 | ₩47,405 | ₩47,085 | ₩47,380 | +0.60% | 2.6만 |
|---|
| 2026.06.01 | ₩47,237 | ₩47,353 | ₩47,179 | ₩47,300 | +0.13% | 4만 |
|---|
| 2026.05.29 | ₩47,367 | ₩47,367 | ₩47,243 | ₩47,273 | -0.20% | 3.5만 |
|---|
| 2026.05.28 | ₩47,228 | ₩47,407 | ₩47,136 | ₩47,259 | +0.07% | 11.3만 |
|---|
| 2026.05.27 | ₩47,313 | ₩47,313 | ₩47,179 | ₩47,232 | -0.17% | 1.5만 |
|---|
| 2026.05.26 | ₩47,190 | ₩47,219 | ₩47,139 | ₩47,206 | +0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩46,790 | ₩46,991 | ₩46,790 | ₩46,870 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩46,213 | ₩46,575 | ₩46,213 | ₩46,535 | +0.70% | 2.4만 |
|---|
| 2026.05.20 | ₩46,180 | ₩46,422 | ₩46,052 | ₩46,422 | +0.53% | 1.6만 |
|---|
| 2026.05.19 | ₩46,099 | ₩46,321 | ₩46,072 | ₩46,075 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩46,160 | ₩46,307 | ₩46,066 | ₩46,294 | +0.29% | 2.9만 |
|---|
| 2026.05.15 | ₩46,374 | ₩46,374 | ₩46,066 | ₩46,093 | -0.61% | 2.5만 |
|---|
| 2026.05.14 | ₩46,522 | ₩46,642 | ₩46,495 | ₩46,522 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩46,361 | ₩46,421 | ₩46,140 | ₩46,388 | +0.06% | 2만 |
|---|
| 2026.05.12 | ₩46,240 | ₩46,294 | ₩45,972 | ₩46,280 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩46,400 | ₩46,401 | ₩46,267 | ₩46,321 | -0.17% | 1.5만 |
|---|
| 2026.05.08 | ₩46,227 | ₩46,280 | ₩46,174 | ₩46,254 | +0.06% | 1.6만 |
|---|
| 2026.05.07 | ₩46,455 | ₩46,455 | ₩45,956 | ₩46,039 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩46,361 | ₩46,507 | ₩46,307 | ₩46,468 | +0.23% | 1.7만 |
|---|
| 2026.05.05 | ₩45,891 | ₩46,168 | ₩45,891 | ₩46,079 | +0.41% | 1.6만 |
|---|
| 2026.05.04 | ₩45,824 | ₩45,945 | ₩45,563 | ₩45,603 | -0.48% | 2.2만 |
|---|
| 2026.05.01 | ₩45,985 | ₩46,133 | ₩45,878 | ₩45,878 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩45,462 | ₩46,026 | ₩45,462 | ₩45,999 | +1.18% | 1.5만 |
|---|
| 2026.04.29 | ₩45,261 | ₩45,355 | ₩45,194 | ₩45,335 | +0.16% | 2.4만 |
|---|
| 2026.04.28 | ₩45,328 | ₩45,368 | ₩45,194 | ₩45,234 | -0.21% | 1.3만 |
|---|
| 2026.04.27 | ₩45,395 | ₩45,462 | ₩45,283 | ₩45,288 | -0.24% | 2만 |
|---|
| 2026.04.24 | ₩45,288 | ₩45,301 | ₩45,140 | ₩45,261 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩45,234 | ₩45,275 | ₩44,886 | ₩45,194 | -0.09% | 2.8만 |
|---|
| 2026.04.22 | ₩45,248 | ₩45,293 | ₩44,993 | ₩45,047 | -0.44% | 4만 |
|---|
| 2026.04.21 | ₩45,409 | ₩45,503 | ₩44,939 | ₩44,993 | -0.92% | 3.5만 |
|---|
| 2026.04.20 | ₩45,355 | ₩45,398 | ₩45,254 | ₩45,275 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩45,087 | ₩45,462 | ₩45,047 | ₩45,328 | +0.54% | 2만 |
|---|
| 2026.04.16 | ₩44,792 | ₩44,886 | ₩44,711 | ₩44,845 | +0.12% | 3.7만 |
|---|
| 2026.04.15 | ₩44,671 | ₩44,711 | ₩44,483 | ₩44,648 | -0.05% | 2.2만 |
|---|
| 2026.04.14 | ₩44,470 | ₩44,725 | ₩44,470 | ₩44,698 | +0.51% | 1.8만 |
|---|
| 2026.04.13 | ₩44,014 | ₩44,478 | ₩43,994 | ₩44,478 | +1.05% | 6.1만 |
|---|
| 2026.04.10 | ₩44,376 | ₩44,376 | ₩44,121 | ₩44,135 | -0.54% | 1.9만 |
|---|
| 2026.04.09 | ₩44,296 | ₩44,564 | ₩44,188 | ₩44,497 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩44,135 | ₩44,322 | ₩44,014 | ₩44,322 | +0.43% | 20.2만 |
|---|
| 2026.04.07 | ₩43,169 | ₩43,236 | ₩42,995 | ₩43,236 | +0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩42,981 | ₩43,263 | ₩42,981 | ₩43,263 | +0.66% | 3만 |
|---|
| 2026.04.02 | ₩42,579 | ₩43,015 | ₩42,579 | ₩43,005 | +1.00% | 1.6만 |
|---|
| 2026.04.01 | ₩42,914 | ₩43,142 | ₩42,914 | ₩42,954 | +0.09% | 3.8만 |
|---|
| 2026.03.31 | ₩42,257 | ₩42,726 | ₩42,110 | ₩42,689 | +1.02% | 3.7만 |
|---|
| 2026.03.30 | ₩42,069 | ₩42,190 | ₩41,687 | ₩41,815 | -0.61% | 3.1만 |
|---|
| 2026.03.27 | ₩42,230 | ₩42,284 | ₩41,774 | ₩41,828 | -0.95% | 3.8만 |
|---|
| 2026.03.26 | ₩42,619 | ₩42,887 | ₩42,378 | ₩42,391 | -0.53% | 2.9만 |
|---|
| 2026.03.25 | ₩43,102 | ₩43,102 | ₩42,767 | ₩42,887 | -0.50% | 3.3만 |
|---|
| 2026.03.24 | ₩42,525 | ₩42,995 | ₩42,525 | ₩42,753 | +0.54% | 6.6만 |
|---|
| 2026.03.23 | ₩43,048 | ₩43,169 | ₩42,753 | ₩42,807 | -0.56% | 30.2만 |
|---|
| 2026.03.20 | ₩42,881 | ₩42,887 | ₩42,284 | ₩42,485 | -0.92% | 4만 |
|---|
| 2026.03.19 | ₩42,807 | ₩43,102 | ₩42,726 | ₩42,934 | +0.30% | 5.2만 |
|---|
| 2026.03.18 | ₩43,491 | ₩43,491 | ₩42,981 | ₩42,981 | -1.17% | 15만 |
|---|
| 2026.03.17 | ₩43,692 | ₩43,732 | ₩43,567 | ₩43,585 | -0.25% | 6.5만 |
|---|
| 2026.03.16 | ₩43,625 | ₩43,773 | ₩43,477 | ₩43,571 | -0.12% | 5.3만 |
|---|
| 2026.03.13 | ₩43,451 | ₩43,613 | ₩43,169 | ₩43,182 | -0.62% | 9.9만 |
|---|
| 2026.03.12 | ₩43,612 | ₩43,612 | ₩43,203 | ₩43,203 | -0.94% | 99.7만 |
|---|
| 2026.03.11 | ₩43,840 | ₩43,987 | ₩43,692 | ₩43,893 | +0.12% | 2.8만 |
|---|
| 2026.03.10 | ₩43,920 | ₩44,403 | ₩43,880 | ₩43,980 | +0.14% | 15.5만 |
|---|
| 2026.03.09 | ₩43,464 | ₩44,202 | ₩43,196 | ₩44,135 | +1.54% | 3.3만 |
|---|
| 2026.03.06 | ₩44,094 | ₩44,094 | ₩43,705 | ₩44,007 | -0.20% | 57.6만 |
|---|
| 2026.03.05 | ₩44,698 | ₩44,819 | ₩44,215 | ₩44,483 | -0.48% | 3.6만 |
|---|
| 2026.03.04 | ₩44,872 | ₩45,073 | ₩44,765 | ₩44,993 | +0.27% | 2.3만 |
|---|
| 2026.03.03 | ₩44,376 | ₩44,979 | ₩44,242 | ₩44,832 | +1.03% | 2.7만 |
|---|
| 2026.03.02 | ₩45,114 | ₩45,435 | ₩45,088 | ₩45,317 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩45,140 | ₩45,449 | ₩45,047 | ₩45,435 | +0.65% | 1.5만 |
|---|
| 2026.02.26 | ₩45,328 | ₩45,422 | ₩45,140 | ₩45,367 | +0.09% | 2.6만 |
|---|
| 2026.02.25 | ₩45,275 | ₩45,288 | ₩45,033 | ₩45,284 | +0.02% | 1.9만 |
|---|
| 2026.02.24 | ₩44,966 | ₩45,161 | ₩44,899 | ₩45,114 | +0.33% | 3.9만 |
|---|
| 2026.02.23 | ₩45,261 | ₩45,261 | ₩44,852 | ₩44,899 | -0.80% | 2.8만 |
|---|
| 2026.02.20 | ₩45,261 | ₩45,435 | ₩45,140 | ₩45,435 | +0.39% | 9.3만 |
|---|
| 2026.02.19 | ₩45,073 | ₩45,165 | ₩44,993 | ₩45,140 | +0.15% | 8.4만 |
|---|
| 2026.02.18 | ₩45,135 | ₩45,355 | ₩45,087 | ₩45,254 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩45,167 | ₩45,167 | ₩44,752 | ₩45,040 | -0.28% | 3.9만 |
|---|
| 2026.02.13 | ₩44,765 | ₩45,368 | ₩44,765 | ₩45,167 | +0.90% | 2.4만 |
|---|
| 2026.02.12 | ₩45,543 | ₩45,637 | ₩44,798 | ₩44,845 | -1.53% | 3.4만 |
|---|
| 2026.02.11 | ₩45,610 | ₩45,610 | ₩45,261 | ₩45,422 | -0.41% | 3.7만 |
|---|
| 2026.02.10 | ₩45,382 | ₩45,516 | ₩45,328 | ₩45,328 | -0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩45,301 | ₩45,570 | ₩45,158 | ₩45,503 | +0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩45,207 | ₩45,503 | ₩45,167 | ₩45,482 | +0.61% | 3.5만 |
|---|
| 2026.02.05 | ₩44,658 | ₩44,931 | ₩44,591 | ₩44,798 | +0.32% | 2.7만 |
|---|
| 2026.02.04 | ₩45,126 | ₩45,194 | ₩44,907 | ₩45,087 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩45,226 | ₩45,232 | ₩44,671 | ₩44,975 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩44,939 | ₩45,140 | ₩44,859 | ₩45,127 | +0.42% | 2.7만 |
|---|
| 2026.01.30 | ₩44,819 | ₩44,832 | ₩44,483 | ₩44,805 | -0.03% | 1.7만 |
|---|
| 2026.01.29 | ₩44,993 | ₩44,993 | ₩44,557 | ₩44,939 | -0.12% | 5.3만 |
|---|
| 2026.01.28 | ₩44,591 | ₩44,631 | ₩44,470 | ₩44,564 | -0.06% | 3.6만 |
|---|
| 2026.01.27 | ₩44,430 | ₩44,537 | ₩44,403 | ₩44,497 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩44,430 | ₩44,577 | ₩44,430 | ₩44,524 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩44,376 | ₩44,376 | ₩44,187 | ₩44,275 | -0.23% | 2.5만 |
|---|
| 2026.01.22 | ₩44,389 | ₩44,638 | ₩44,349 | ₩44,510 | +0.27% | 2.2만 |
|---|
| 2026.01.21 | ₩43,920 | ₩44,336 | ₩43,866 | ₩44,228 | +0.70% | 2.3만 |
|---|
| 2026.01.20 | ₩43,705 | ₩43,980 | ₩43,539 | ₩43,571 | -0.31% | 2.7만 |
|---|
| 2026.01.16 | ₩44,336 | ₩44,389 | ₩44,228 | ₩44,269 | -0.15% | 2.2만 |
|---|
| 2026.01.15 | ₩44,296 | ₩44,456 | ₩44,296 | ₩44,349 | +0.12% | 6.6만 |
|---|
| 2026.01.14 | ₩44,007 | ₩44,215 | ₩43,987 | ₩44,215 | +0.47% | 4만 |
|---|
| 2026.01.13 | ₩44,296 | ₩44,296 | ₩43,960 | ₩44,061 | -0.53% | 3.7만 |
|---|
| 2026.01.12 | ₩43,960 | ₩44,188 | ₩43,960 | ₩44,188 | +0.52% | 4.6만 |
|---|
| 2026.01.09 | ₩44,161 | ₩44,269 | ₩44,054 | ₩44,215 | +0.12% | 9.8만 |
|---|
| 2026.01.08 | ₩43,743 | ₩44,041 | ₩43,743 | ₩43,947 | +0.47% | 2.2만 |
|---|
| 2026.01.07 | ₩44,081 | ₩44,081 | ₩43,591 | ₩43,612 | -1.06% | 3.2만 |
|---|
| 2026.01.06 | ₩43,585 | ₩44,054 | ₩43,585 | ₩44,041 | +1.05% | 4.8만 |
|---|
| 2026.01.05 | ₩43,357 | ₩43,719 | ₩43,350 | ₩43,638 | +0.65% | 3.7만 |
|---|
| 2026.01.02 | ₩43,196 | ₩43,276 | ₩42,912 | ₩43,236 | +0.09% | 4.8만 |
|---|
| 2025.12.31 | ₩43,209 | ₩43,209 | ₩42,968 | ₩42,968 | -0.56% | 3.9만 |
|---|
| 2025.12.30 | ₩43,276 | ₩43,346 | ₩43,251 | ₩43,317 | +0.09% | 2.9만 |
|---|
| 2025.12.29 | ₩43,330 | ₩43,357 | ₩43,263 | ₩43,317 | -0.03% | 2.5만 |
|---|
| 2025.12.26 | ₩43,370 | ₩43,410 | ₩43,263 | ₩43,410 | +0.09% | 3.6만 |
|---|
| 2025.12.24 | ₩43,310 | ₩43,437 | ₩43,303 | ₩43,397 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩43,129 | ₩43,250 | ₩43,129 | ₩43,223 | +0.22% | 4.2만 |
|---|
| 2025.12.22 | ₩43,290 | ₩43,290 | ₩43,022 | ₩43,196 | -0.22% | 8.8만 |
|---|
| 2025.12.19 | ₩42,928 | ₩43,022 | ₩42,874 | ₩42,901 | -0.06% | 9.6만 |
|---|
| 2025.12.18 | ₩42,941 | ₩43,048 | ₩42,700 | ₩42,740 | -0.47% | 6만 |
|---|
| 2025.12.17 | ₩42,914 | ₩42,973 | ₩42,646 | ₩42,666 | -0.58% | 2.4만 |
|---|
| 2025.12.16 | ₩43,169 | ₩43,169 | ₩42,700 | ₩42,834 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩43,303 | ₩43,370 | ₩43,169 | ₩43,350 | +0.11% | 5.5만 |
|---|
| 2025.12.12 | ₩43,571 | ₩43,571 | ₩43,142 | ₩43,250 | -0.74% | 4.8만 |
|---|
| 2025.12.11 | ₩43,062 | ₩43,451 | ₩43,062 | ₩43,424 | +0.84% | 6.3만 |
|---|
| 2025.12.10 | ₩42,739 | ₩43,229 | ₩42,720 | ₩43,169 | +1.01% | 9.6만 |
|---|
| 2025.12.09 | ₩42,726 | ₩42,921 | ₩42,633 | ₩42,659 | -0.16% | 6.7만 |
|---|
| 2025.12.08 | ₩43,196 | ₩43,196 | ₩42,713 | ₩42,740 | -1.06% | 3.7만 |
|---|
| 2025.12.05 | ₩43,115 | ₩43,205 | ₩43,035 | ₩43,082 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩42,901 | ₩43,035 | ₩42,861 | ₩42,968 | +0.16% | 8.3만 |
|---|
| 2025.12.03 | ₩42,472 | ₩42,948 | ₩42,472 | ₩42,894 | +0.99% | 7만 |
|---|
| 2025.12.02 | ₩42,484 | ₩42,619 | ₩42,391 | ₩42,519 | +0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩42,726 | ₩42,794 | ₩42,512 | ₩42,552 | -0.41% | 8.8만 |
|---|
| 2025.11.28 | ₩42,700 | ₩42,887 | ₩42,700 | ₩42,861 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩42,364 | ₩42,700 | ₩42,364 | ₩42,592 | +0.54% | 7.4만 |
|---|
| 2025.11.25 | ₩42,056 | ₩42,472 | ₩42,016 | ₩42,418 | +0.86% | 14만 |
|---|
| 2025.11.24 | ₩41,734 | ₩41,908 | ₩41,520 | ₩41,815 | +0.19% | 6.2만 |
|---|
| 2025.11.21 | ₩41,251 | ₩41,801 | ₩41,144 | ₩41,613 | +0.88% | 11.7만 |
|---|
| 2025.11.20 | ₩41,935 | ₩41,935 | ₩40,983 | ₩41,010 | -2.21% | 9.2만 |
|---|
| 2025.11.19 | ₩41,520 | ₩41,600 | ₩41,278 | ₩41,426 | -0.23% | 20.6만 |
|---|
| 2025.11.18 | ₩41,479 | ₩41,748 | ₩41,292 | ₩41,533 | +0.13% | 291.7만 |
|---|
| 2025.11.17 | ₩42,069 | ₩42,110 | ₩41,479 | ₩41,600 | -1.12% | 2.3만 |
|---|
| 2025.11.14 | ₩41,895 | ₩42,257 | ₩41,855 | ₩42,056 | +0.38% | 4.4만 |
|---|
| 2025.11.13 | ₩42,659 | ₩42,659 | ₩42,132 | ₩42,203 | -1.07% | 1.3만 |
|---|
| 2025.11.12 | ₩42,740 | ₩42,773 | ₩42,639 | ₩42,646 | -0.22% | 1만 |
|---|
| 2025.11.11 | ₩42,284 | ₩42,572 | ₩42,277 | ₩42,512 | +0.54% | 2.5만 |
|---|
| 2025.11.10 | ₩42,043 | ₩42,324 | ₩41,943 | ₩42,257 | +0.51% | 1.9만 |
|---|
| 2025.11.07 | ₩41,627 | ₩42,016 | ₩41,546 | ₩42,016 | +0.93% | 1.9만 |
|---|
| 2025.11.06 | ₩42,002 | ₩42,002 | ₩41,680 | ₩41,761 | -0.57% | 3만 |
|---|
| 2025.11.05 | ₩41,788 | ₩42,056 | ₩41,734 | ₩41,935 | +0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩41,600 | ₩41,800 | ₩41,592 | ₩41,654 | +0.13% | 3만 |
|---|
| 2025.11.03 | ₩41,640 | ₩41,908 | ₩41,640 | ₩41,855 | +0.52% | 1.6만 |
|---|
| 2025.10.31 | ₩42,043 | ₩42,163 | ₩41,882 | ₩42,029 | -0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩41,895 | ₩42,351 | ₩41,895 | ₩42,016 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩42,619 | ₩42,633 | ₩42,190 | ₩42,324 | -0.69% | 10.1만 |
|---|
| 2025.10.28 | ₩42,941 | ₩42,941 | ₩42,646 | ₩42,646 | -0.69% | 11만 |
|---|
| 2025.10.27 | ₩42,794 | ₩42,914 | ₩42,753 | ₩42,901 | +0.25% | 13.9만 |
|---|
| 2025.10.24 | ₩42,740 | ₩42,794 | ₩42,666 | ₩42,673 | -0.16% | 2.8만 |
|---|
| 2025.10.23 | ₩42,405 | ₩42,532 | ₩42,311 | ₩42,485 | +0.19% | 12.4만 |
|---|
| 2025.10.22 | ₩42,566 | ₩42,566 | ₩42,170 | ₩42,324 | -0.57% | 9.1만 |
|---|
| 2025.10.21 | ₩42,579 | ₩42,673 | ₩42,472 | ₩42,539 | -0.09% | 6.6만 |
|---|
| 2025.10.20 | ₩42,297 | ₩42,481 | ₩42,271 | ₩42,438 | +0.33% | 8.3만 |
|---|
| 2025.10.17 | ₩41,882 | ₩42,096 | ₩41,801 | ₩42,029 | +0.35% | 8.3만 |
|---|
| 2025.10.16 | ₩42,230 | ₩42,297 | ₩41,761 | ₩41,862 | -0.87% | 6.2만 |
|---|
| 2025.10.15 | ₩42,295 | ₩42,458 | ₩41,908 | ₩42,177 | -0.28% | 12.9만 |
|---|
| 2025.10.14 | ₩41,546 | ₩42,143 | ₩41,392 | ₩41,975 | +1.03% | 1.6만 |
|---|
| 2025.10.13 | ₩41,680 | ₩41,820 | ₩41,560 | ₩41,734 | +0.13% | 16.6만 |
|---|
| 2025.10.10 | ₩42,244 | ₩42,271 | ₩41,305 | ₩41,316 | -2.20% | 12만 |
|---|