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 | ₩49,457 | ₩49,623 | ₩49,457 | ₩49,591 | +0.27% | 2.2만 |
| 2026.10.08 | ₩49,188 | ₩49,309 | ₩48,974 | ₩49,309 | +0.25% | 3.6만 |
| 2026.10.07 | ₩49,095 | ₩49,269 | ₩49,054 | ₩49,188 | +0.19% | 5.3만 |
| 2026.10.06 | ₩49,510 | ₩49,510 | ₩49,349 | ₩49,363 | -0.30% | 9.7만 |
| 2026.10.05 | ₩48,840 | ₩49,215 | ₩48,840 | ₩49,141 | +0.62% | 4.4만 |
| 2026.10.02 | ₩49,027 | ₩49,081 | ₩48,840 | ₩48,913 | -0.23% | 3.2만 |
| 2026.10.01 | ₩48,545 | ₩48,826 | ₩48,424 | ₩48,759 | +0.44% | 3만 |
| 2026.09.30 | ₩48,934 | ₩49,014 | ₩48,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,638 |
| -0.60% |
| 3.9만 |
| 2026.09.29 | ₩48,880 | ₩48,893 | ₩48,685 | ₩48,866 | -0.03% | 3.4만 |
|---|
| 2026.09.28 | ₩48,907 | ₩49,121 | ₩48,880 | ₩48,927 | +0.04% | 2.8만 |
|---|
| 2026.09.25 | ₩49,356 | ₩49,430 | ₩49,188 | ₩49,416 | +0.12% | 2.9만 |
|---|
| 2026.09.24 | ₩49,218 | ₩49,296 | ₩49,095 | ₩49,222 | +0.01% | 2.6만 |
|---|
| 2026.09.23 | ₩49,416 | ₩49,524 | ₩49,229 | ₩49,229 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩49,484 | ₩49,517 | ₩49,349 | ₩49,430 | -0.11% | 8.4만 |
|---|
| 2026.09.21 | ₩49,269 | ₩49,616 | ₩49,235 | ₩49,544 | +0.56% | 2만 |
|---|
| 2026.09.18 | ₩49,175 | ₩49,175 | ₩48,866 | ₩49,014 | -0.33% | 3.7만 |
|---|
| 2026.09.17 | ₩49,148 | ₩49,255 | ₩49,041 | ₩49,202 | +0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩49,242 | ₩49,249 | ₩48,585 | ₩48,826 | -0.84% | 2.4만 |
|---|
| 2026.09.15 | ₩49,282 | ₩49,296 | ₩49,175 | ₩49,255 | -0.05% | 3.8만 |
|---|
| 2026.09.14 | ₩49,618 | ₩49,712 | ₩49,450 | ₩49,591 | -0.05% | 1.3만 |
|---|
| 2026.09.11 | ₩49,618 | ₩49,651 | ₩49,504 | ₩49,595 | -0.05% | 2.1만 |
|---|
| 2026.09.10 | ₩49,457 | ₩49,470 | ₩49,221 | ₩49,255 | -0.41% | 1.7만 |
|---|
| 2026.09.09 | ₩49,725 | ₩49,752 | ₩49,611 | ₩49,631 | -0.19% | 1.6만 |
|---|
| 2026.09.08 | ₩49,913 | ₩49,913 | ₩49,671 | ₩49,671 | -0.48% | 1.9만 |
|---|
| 2026.09.04 | ₩50,149 | ₩50,208 | ₩50,080 | ₩50,154 | +0.01% | 2.2만 |
|---|
| 2026.09.03 | ₩50,181 | ₩50,382 | ₩50,020 | ₩50,329 | +0.29% | 2.2만 |
|---|
| 2026.09.02 | ₩49,738 | ₩49,966 | ₩49,738 | ₩49,830 | +0.18% | 1.3만 |
|---|
| 2026.09.01 | ₩49,658 | ₩49,835 | ₩49,551 | ₩49,638 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩50,033 | ₩50,047 | ₩49,832 | ₩49,886 | -0.29% | 1.9만 |
|---|
| 2026.08.28 | ₩50,033 | ₩50,201 | ₩49,972 | ₩50,047 | +0.03% | 2.1만 |
|---|
| 2026.08.27 | ₩49,936 | ₩50,101 | ₩49,936 | ₩50,047 | +0.22% | 3.5만 |
|---|
| 2026.08.26 | ₩50,033 | ₩50,107 | ₩50,007 | ₩50,060 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩49,819 | ₩49,953 | ₩49,752 | ₩49,953 | +0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩49,765 | ₩49,899 | ₩49,725 | ₩49,886 | +0.24% | 11.8만 |
|---|
| 2026.08.21 | ₩49,779 | ₩49,832 | ₩49,705 | ₩49,745 | -0.07% | 3.1만 |
|---|
| 2026.08.20 | ₩49,698 | ₩49,859 | ₩49,484 | ₩49,484 | -0.43% | 2.7만 |
|---|
| 2026.08.19 | ₩49,830 | ₩50,054 | ₩49,777 | ₩49,777 | -0.10% | 2만 |
|---|
| 2026.08.18 | ₩49,765 | ₩49,779 | ₩49,591 | ₩49,591 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩49,993 | ₩50,007 | ₩49,712 | ₩49,712 | -0.56% | 3.2만 |
|---|
| 2026.08.14 | ₩50,141 | ₩50,221 | ₩50,101 | ₩50,141 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩50,027 | ₩50,147 | ₩49,913 | ₩50,141 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩49,832 | ₩49,926 | ₩49,765 | ₩49,859 | +0.05% | 3.9만 |
|---|
| 2026.08.11 | ₩49,980 | ₩49,993 | ₩49,846 | ₩49,866 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩49,738 | ₩49,926 | ₩49,712 | ₩49,846 | +0.22% | 2.2만 |
|---|
| 2026.08.07 | ₩49,564 | ₩49,698 | ₩49,500 | ₩49,685 | +0.24% | 1.2만 |
|---|
| 2026.08.06 | ₩49,457 | ₩49,497 | ₩49,323 | ₩49,443 | -0.03% | 2.3만 |
|---|
| 2026.08.05 | ₩49,658 | ₩49,658 | ₩49,363 | ₩49,484 | -0.35% | 7.9만 |
|---|
| 2026.08.04 | ₩48,880 | ₩49,618 | ₩48,799 | ₩49,537 | +1.34% | 3.2만 |
|---|
| 2026.08.03 | ₩48,598 | ₩48,866 | ₩48,598 | ₩48,866 | +0.55% | 1.6만 |
|---|
| 2026.07.31 | ₩48,437 | ₩48,451 | ₩48,021 | ₩48,303 | -0.28% | 3.7만 |
|---|
| 2026.07.30 | ₩47,954 | ₩48,303 | ₩47,767 | ₩48,303 | +0.73% | 2.5만 |
|---|
| 2026.07.29 | ₩48,384 | ₩48,384 | ₩47,800 | ₩47,800 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩48,504 | ₩48,571 | ₩48,397 | ₩48,412 | -0.19% | 1.5만 |
|---|
| 2026.07.27 | ₩48,062 | ₩48,075 | ₩47,928 | ₩48,035 | -0.06% | 2.5만 |
|---|
| 2026.07.24 | ₩47,619 | ₩47,980 | ₩47,619 | ₩47,793 | +0.37% | 2.8만 |
|---|
| 2026.07.23 | ₩47,686 | ₩47,686 | ₩47,431 | ₩47,565 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩47,726 | ₩47,928 | ₩47,666 | ₩47,713 | -0.03% | 1.7만 |
|---|
| 2026.07.21 | ₩47,592 | ₩47,753 | ₩47,592 | ₩47,740 | +0.31% | 2.6만 |
|---|
| 2026.07.20 | ₩47,619 | ₩47,713 | ₩47,431 | ₩47,485 | -0.28% | 2만 |
|---|
| 2026.07.17 | ₩47,854 | ₩47,970 | ₩47,618 | ₩47,626 | -0.48% | 1.2만 |
|---|
| 2026.07.16 | ₩47,807 | ₩47,981 | ₩47,800 | ₩47,981 | +0.36% | 36.7만 |
|---|
| 2026.07.15 | ₩47,753 | ₩47,874 | ₩47,606 | ₩47,673 | -0.17% | 2.1만 |
|---|
| 2026.07.14 | ₩47,874 | ₩47,887 | ₩47,753 | ₩47,780 | -0.20% | 1.7만 |
|---|
| 2026.07.13 | ₩47,954 | ₩47,954 | ₩47,847 | ₩47,948 | -0.01% | 1.3만 |
|---|
| 2026.07.10 | ₩47,901 | ₩47,954 | ₩47,847 | ₩47,946 | +0.10% | 7.3천 |
|---|
| 2026.07.09 | ₩47,297 | ₩47,686 | ₩47,297 | ₩47,686 | +0.82% | 2.3만 |
|---|
| 2026.07.08 | ₩47,505 | ₩47,505 | ₩47,297 | ₩47,351 | -0.32% | 8만 |
|---|
| 2026.07.07 | ₩47,922 | ₩47,928 | ₩47,822 | ₩47,860 | -0.13% | 41.8만 |
|---|
| 2026.07.06 | ₩47,606 | ₩47,767 | ₩47,539 | ₩47,740 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩47,673 | ₩47,713 | ₩47,391 | ₩47,713 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩47,378 | ₩47,659 | ₩47,371 | ₩47,391 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩47,123 | ₩47,217 | ₩47,002 | ₩47,096 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩47,364 | ₩47,364 | ₩47,049 | ₩47,158 | -0.44% | 2만 |
|---|
| 2026.06.26 | ₩47,015 | ₩47,431 | ₩47,015 | ₩47,286 | +0.58% | 1.6만 |
|---|
| 2026.06.25 | ₩47,337 | ₩47,512 | ₩47,089 | ₩47,109 | -0.48% | 7만 |
|---|
| 2026.06.24 | ₩47,015 | ₩47,082 | ₩46,714 | ₩46,801 | -0.46% | 1.1만 |
|---|
| 2026.06.23 | ₩46,600 | ₩46,948 | ₩46,600 | ₩46,837 | +0.51% | 3.2만 |
|---|
| 2026.06.22 | ₩46,895 | ₩47,015 | ₩46,854 | ₩46,921 | +0.06% | 6.2만 |
|---|
| 2026.06.18 | ₩47,029 | ₩47,029 | ₩46,693 | ₩46,720 | -0.66% | 2.3만 |
|---|
| 2026.06.17 | ₩47,243 | ₩47,297 | ₩46,546 | ₩46,586 | -1.39% | 3.2만 |
|---|
| 2026.06.16 | ₩47,516 | ₩47,552 | ₩47,277 | ₩47,310 | -0.43% | 2.6만 |
|---|
| 2026.06.15 | ₩47,458 | ₩47,592 | ₩47,351 | ₩47,378 | -0.17% | 1.6만 |
|---|
| 2026.06.12 | ₩47,035 | ₩47,360 | ₩46,868 | ₩47,270 | +0.50% | 1.8만 |
|---|
| 2026.06.11 | ₩46,667 | ₩47,042 | ₩46,385 | ₩46,908 | +0.52% | 3.5만 |
|---|
| 2026.06.10 | ₩47,002 | ₩47,029 | ₩46,459 | ₩46,459 | -1.16% | 3.3만 |
|---|
| 2026.06.09 | ₩47,069 | ₩47,093 | ₩46,372 | ₩46,975 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩47,022 | ₩47,056 | ₩46,774 | ₩46,774 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩47,310 | ₩47,337 | ₩46,774 | ₩46,828 | -1.02% | 1.4만 |
|---|
| 2026.06.04 | ₩47,378 | ₩47,579 | ₩47,378 | ₩47,552 | +0.37% | 1.6만 |
|---|
| 2026.06.03 | ₩47,297 | ₩47,310 | ₩47,176 | ₩47,176 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩47,109 | ₩47,416 | ₩47,096 | ₩47,391 | +0.60% | 2.6만 |
|---|
| 2026.06.01 | ₩47,247 | ₩47,364 | ₩47,190 | ₩47,310 | +0.13% | 4만 |
|---|
| 2026.05.29 | ₩47,378 | ₩47,378 | ₩47,254 | ₩47,284 | -0.20% | 3.5만 |
|---|
| 2026.05.28 | ₩47,239 | ₩47,418 | ₩47,147 | ₩47,270 | +0.07% | 11.3만 |
|---|
| 2026.05.27 | ₩47,324 | ₩47,324 | ₩47,190 | ₩47,243 | -0.17% | 1.5만 |
|---|
| 2026.05.26 | ₩47,200 | ₩47,230 | ₩47,150 | ₩47,217 | +0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩46,801 | ₩47,002 | ₩46,801 | ₩46,881 | +0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩46,224 | ₩46,586 | ₩46,224 | ₩46,546 | +0.70% | 2.4만 |
|---|
| 2026.05.20 | ₩46,190 | ₩46,433 | ₩46,063 | ₩46,433 | +0.53% | 1.6만 |
|---|
| 2026.05.19 | ₩46,110 | ₩46,331 | ₩46,083 | ₩46,086 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩46,170 | ₩46,318 | ₩46,076 | ₩46,304 | +0.29% | 2.9만 |
|---|
| 2026.05.15 | ₩46,385 | ₩46,385 | ₩46,076 | ₩46,103 | -0.61% | 2.5만 |
|---|
| 2026.05.14 | ₩46,532 | ₩46,653 | ₩46,506 | ₩46,532 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩46,372 | ₩46,432 | ₩46,150 | ₩46,398 | +0.06% | 2만 |
|---|
| 2026.05.12 | ₩46,251 | ₩46,304 | ₩45,983 | ₩46,291 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩46,410 | ₩46,412 | ₩46,278 | ₩46,331 | -0.17% | 1.5만 |
|---|
| 2026.05.08 | ₩46,237 | ₩46,291 | ₩46,185 | ₩46,264 | +0.06% | 1.6만 |
|---|
| 2026.05.07 | ₩46,465 | ₩46,465 | ₩45,966 | ₩46,050 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩46,372 | ₩46,518 | ₩46,318 | ₩46,479 | +0.23% | 1.7만 |
|---|
| 2026.05.05 | ₩45,902 | ₩46,178 | ₩45,902 | ₩46,090 | +0.41% | 1.6만 |
|---|
| 2026.05.04 | ₩45,835 | ₩45,956 | ₩45,573 | ₩45,614 | -0.48% | 2.2만 |
|---|
| 2026.05.01 | ₩45,996 | ₩46,143 | ₩45,889 | ₩45,889 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩45,473 | ₩46,036 | ₩45,473 | ₩46,009 | +1.18% | 1.5만 |
|---|
| 2026.04.29 | ₩45,272 | ₩45,365 | ₩45,205 | ₩45,345 | +0.16% | 2.4만 |
|---|
| 2026.04.28 | ₩45,339 | ₩45,379 | ₩45,205 | ₩45,245 | -0.21% | 1.3만 |
|---|
| 2026.04.27 | ₩45,406 | ₩45,473 | ₩45,293 | ₩45,298 | -0.24% | 2만 |
|---|
| 2026.04.24 | ₩45,298 | ₩45,312 | ₩45,151 | ₩45,272 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩45,245 | ₩45,285 | ₩44,896 | ₩45,205 | -0.09% | 2.8만 |
|---|
| 2026.04.22 | ₩45,258 | ₩45,304 | ₩45,003 | ₩45,057 | -0.44% | 4만 |
|---|
| 2026.04.21 | ₩45,419 | ₩45,513 | ₩44,950 | ₩45,003 | -0.92% | 3.5만 |
|---|
| 2026.04.20 | ₩45,365 | ₩45,408 | ₩45,265 | ₩45,285 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩45,097 | ₩45,473 | ₩45,057 | ₩45,339 | +0.54% | 2만 |
|---|
| 2026.04.16 | ₩44,802 | ₩44,896 | ₩44,722 | ₩44,856 | +0.12% | 3.7만 |
|---|
| 2026.04.15 | ₩44,681 | ₩44,722 | ₩44,494 | ₩44,659 | -0.05% | 2.2만 |
|---|
| 2026.04.14 | ₩44,480 | ₩44,735 | ₩44,480 | ₩44,708 | +0.51% | 1.8만 |
|---|
| 2026.04.13 | ₩44,024 | ₩44,488 | ₩44,004 | ₩44,488 | +1.05% | 6.1만 |
|---|
| 2026.04.10 | ₩44,386 | ₩44,386 | ₩44,131 | ₩44,145 | -0.54% | 1.9만 |
|---|
| 2026.04.09 | ₩44,306 | ₩44,574 | ₩44,198 | ₩44,507 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩44,145 | ₩44,333 | ₩44,024 | ₩44,333 | +0.43% | 20.2만 |
|---|
| 2026.04.07 | ₩43,179 | ₩43,246 | ₩43,005 | ₩43,246 | +0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩42,991 | ₩43,273 | ₩42,991 | ₩43,273 | +0.66% | 3만 |
|---|
| 2026.04.02 | ₩42,589 | ₩43,025 | ₩42,589 | ₩43,015 | +1.00% | 1.6만 |
|---|
| 2026.04.01 | ₩42,924 | ₩43,152 | ₩42,924 | ₩42,964 | +0.09% | 3.8만 |
|---|
| 2026.03.31 | ₩42,267 | ₩42,736 | ₩42,119 | ₩42,699 | +1.02% | 3.7만 |
|---|
| 2026.03.30 | ₩42,079 | ₩42,200 | ₩41,697 | ₩41,824 | -0.61% | 3.1만 |
|---|
| 2026.03.27 | ₩42,240 | ₩42,294 | ₩41,784 | ₩41,838 | -0.95% | 3.8만 |
|---|
| 2026.03.26 | ₩42,629 | ₩42,897 | ₩42,388 | ₩42,401 | -0.53% | 2.9만 |
|---|
| 2026.03.25 | ₩43,112 | ₩43,112 | ₩42,777 | ₩42,897 | -0.50% | 3.3만 |
|---|
| 2026.03.24 | ₩42,535 | ₩43,005 | ₩42,535 | ₩42,763 | +0.54% | 6.6만 |
|---|
| 2026.03.23 | ₩43,058 | ₩43,179 | ₩42,763 | ₩42,817 | -0.56% | 30.2만 |
|---|
| 2026.03.20 | ₩42,891 | ₩42,897 | ₩42,294 | ₩42,495 | -0.92% | 4만 |
|---|
| 2026.03.19 | ₩42,817 | ₩43,112 | ₩42,736 | ₩42,944 | +0.30% | 5.2만 |
|---|
| 2026.03.18 | ₩43,501 | ₩43,501 | ₩42,991 | ₩42,991 | -1.17% | 15만 |
|---|
| 2026.03.17 | ₩43,702 | ₩43,742 | ₩43,577 | ₩43,595 | -0.25% | 6.5만 |
|---|
| 2026.03.16 | ₩43,635 | ₩43,783 | ₩43,488 | ₩43,581 | -0.12% | 5.3만 |
|---|
| 2026.03.13 | ₩43,461 | ₩43,623 | ₩43,179 | ₩43,192 | -0.62% | 9.9만 |
|---|
| 2026.03.12 | ₩43,622 | ₩43,622 | ₩43,213 | ₩43,213 | -0.94% | 99.7만 |
|---|
| 2026.03.11 | ₩43,850 | ₩43,997 | ₩43,702 | ₩43,903 | +0.12% | 2.8만 |
|---|
| 2026.03.10 | ₩43,930 | ₩44,413 | ₩43,890 | ₩43,991 | +0.14% | 15.5만 |
|---|
| 2026.03.09 | ₩43,474 | ₩44,212 | ₩43,206 | ₩44,145 | +1.54% | 3.3만 |
|---|
| 2026.03.06 | ₩44,105 | ₩44,105 | ₩43,716 | ₩44,017 | -0.20% | 57.6만 |
|---|
| 2026.03.05 | ₩44,708 | ₩44,829 | ₩44,225 | ₩44,494 | -0.48% | 3.6만 |
|---|
| 2026.03.04 | ₩44,883 | ₩45,084 | ₩44,775 | ₩45,003 | +0.27% | 2.3만 |
|---|
| 2026.03.03 | ₩44,386 | ₩44,990 | ₩44,252 | ₩44,842 | +1.03% | 2.7만 |
|---|
| 2026.03.02 | ₩45,124 | ₩45,446 | ₩45,099 | ₩45,328 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩45,151 | ₩45,459 | ₩45,057 | ₩45,446 | +0.65% | 1.5만 |
|---|
| 2026.02.26 | ₩45,339 | ₩45,433 | ₩45,151 | ₩45,378 | +0.09% | 2.6만 |
|---|
| 2026.02.25 | ₩45,285 | ₩45,298 | ₩45,044 | ₩45,294 | +0.02% | 1.9만 |
|---|
| 2026.02.24 | ₩44,976 | ₩45,171 | ₩44,909 | ₩45,124 | +0.33% | 3.9만 |
|---|
| 2026.02.23 | ₩45,272 | ₩45,272 | ₩44,862 | ₩44,909 | -0.80% | 2.8만 |
|---|
| 2026.02.20 | ₩45,272 | ₩45,446 | ₩45,151 | ₩45,446 | +0.39% | 9.3만 |
|---|
| 2026.02.19 | ₩45,084 | ₩45,175 | ₩45,003 | ₩45,151 | +0.15% | 8.4만 |
|---|
| 2026.02.18 | ₩45,145 | ₩45,365 | ₩45,097 | ₩45,265 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩45,178 | ₩45,178 | ₩44,762 | ₩45,050 | -0.28% | 3.9만 |
|---|
| 2026.02.13 | ₩44,775 | ₩45,379 | ₩44,775 | ₩45,178 | +0.90% | 2.4만 |
|---|
| 2026.02.12 | ₩45,553 | ₩45,647 | ₩44,809 | ₩44,856 | -1.53% | 3.4만 |
|---|
| 2026.02.11 | ₩45,620 | ₩45,620 | ₩45,272 | ₩45,433 | -0.41% | 3.7만 |
|---|
| 2026.02.10 | ₩45,392 | ₩45,526 | ₩45,339 | ₩45,339 | -0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩45,312 | ₩45,580 | ₩45,168 | ₩45,513 | +0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩45,218 | ₩45,513 | ₩45,178 | ₩45,493 | +0.61% | 3.5만 |
|---|
| 2026.02.05 | ₩44,668 | ₩44,942 | ₩44,601 | ₩44,809 | +0.32% | 2.7만 |
|---|
| 2026.02.04 | ₩45,136 | ₩45,205 | ₩44,917 | ₩45,097 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩45,237 | ₩45,242 | ₩44,681 | ₩44,986 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩44,950 | ₩45,151 | ₩44,869 | ₩45,137 | +0.42% | 2.7만 |
|---|
| 2026.01.30 | ₩44,829 | ₩44,842 | ₩44,494 | ₩44,816 | -0.03% | 1.7만 |
|---|
| 2026.01.29 | ₩45,003 | ₩45,003 | ₩44,567 | ₩44,950 | -0.12% | 5.3만 |
|---|
| 2026.01.28 | ₩44,601 | ₩44,641 | ₩44,480 | ₩44,574 | -0.06% | 3.6만 |
|---|
| 2026.01.27 | ₩44,440 | ₩44,547 | ₩44,413 | ₩44,507 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩44,440 | ₩44,587 | ₩44,440 | ₩44,534 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩44,386 | ₩44,386 | ₩44,197 | ₩44,286 | -0.23% | 2.5만 |
|---|
| 2026.01.22 | ₩44,400 | ₩44,648 | ₩44,359 | ₩44,520 | +0.27% | 2.2만 |
|---|
| 2026.01.21 | ₩43,930 | ₩44,346 | ₩43,877 | ₩44,239 | +0.70% | 2.3만 |
|---|
| 2026.01.20 | ₩43,716 | ₩43,991 | ₩43,549 | ₩43,581 | -0.31% | 2.7만 |
|---|
| 2026.01.16 | ₩44,346 | ₩44,400 | ₩44,239 | ₩44,279 | -0.15% | 2.2만 |
|---|
| 2026.01.15 | ₩44,306 | ₩44,467 | ₩44,306 | ₩44,359 | +0.12% | 6.6만 |
|---|
| 2026.01.14 | ₩44,017 | ₩44,225 | ₩43,997 | ₩44,225 | +0.47% | 4만 |
|---|
| 2026.01.13 | ₩44,306 | ₩44,306 | ₩43,970 | ₩44,071 | -0.53% | 3.7만 |
|---|
| 2026.01.12 | ₩43,970 | ₩44,198 | ₩43,970 | ₩44,198 | +0.52% | 4.6만 |
|---|
| 2026.01.09 | ₩44,172 | ₩44,279 | ₩44,064 | ₩44,225 | +0.12% | 9.8만 |
|---|
| 2026.01.08 | ₩43,753 | ₩44,051 | ₩43,753 | ₩43,957 | +0.47% | 2.2만 |
|---|
| 2026.01.07 | ₩44,091 | ₩44,091 | ₩43,602 | ₩43,622 | -1.06% | 3.2만 |
|---|
| 2026.01.06 | ₩43,595 | ₩44,064 | ₩43,595 | ₩44,051 | +1.05% | 4.8만 |
|---|
| 2026.01.05 | ₩43,367 | ₩43,729 | ₩43,360 | ₩43,649 | +0.65% | 3.7만 |
|---|
| 2026.01.02 | ₩43,206 | ₩43,286 | ₩42,921 | ₩43,246 | +0.09% | 4.8만 |
|---|
| 2025.12.31 | ₩43,219 | ₩43,219 | ₩42,978 | ₩42,978 | -0.56% | 3.9만 |
|---|
| 2025.12.30 | ₩43,286 | ₩43,356 | ₩43,261 | ₩43,327 | +0.09% | 2.9만 |
|---|
| 2025.12.29 | ₩43,340 | ₩43,367 | ₩43,273 | ₩43,327 | -0.03% | 2.5만 |
|---|
| 2025.12.26 | ₩43,380 | ₩43,420 | ₩43,273 | ₩43,420 | +0.09% | 3.6만 |
|---|
| 2025.12.24 | ₩43,320 | ₩43,447 | ₩43,313 | ₩43,407 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩43,139 | ₩43,260 | ₩43,139 | ₩43,233 | +0.22% | 4.2만 |
|---|
| 2025.12.22 | ₩43,300 | ₩43,300 | ₩43,031 | ₩43,206 | -0.22% | 8.8만 |
|---|
| 2025.12.19 | ₩42,938 | ₩43,031 | ₩42,884 | ₩42,911 | -0.06% | 9.6만 |
|---|
| 2025.12.18 | ₩42,951 | ₩43,058 | ₩42,710 | ₩42,750 | -0.47% | 6만 |
|---|
| 2025.12.17 | ₩42,924 | ₩42,983 | ₩42,656 | ₩42,676 | -0.58% | 2.4만 |
|---|
| 2025.12.16 | ₩43,179 | ₩43,179 | ₩42,710 | ₩42,844 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩43,313 | ₩43,380 | ₩43,179 | ₩43,360 | +0.11% | 5.5만 |
|---|
| 2025.12.12 | ₩43,581 | ₩43,581 | ₩43,152 | ₩43,260 | -0.74% | 4.8만 |
|---|
| 2025.12.11 | ₩43,072 | ₩43,461 | ₩43,072 | ₩43,434 | +0.84% | 6.3만 |
|---|
| 2025.12.10 | ₩42,748 | ₩43,239 | ₩42,730 | ₩43,179 | +1.01% | 9.6만 |
|---|
| 2025.12.09 | ₩42,736 | ₩42,931 | ₩42,642 | ₩42,669 | -0.16% | 6.7만 |
|---|
| 2025.12.08 | ₩43,206 | ₩43,206 | ₩42,723 | ₩42,750 | -1.06% | 3.7만 |
|---|
| 2025.12.05 | ₩43,125 | ₩43,215 | ₩43,045 | ₩43,092 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩42,911 | ₩43,045 | ₩42,871 | ₩42,978 | +0.16% | 8.3만 |
|---|
| 2025.12.03 | ₩42,482 | ₩42,958 | ₩42,482 | ₩42,904 | +0.99% | 7만 |
|---|
| 2025.12.02 | ₩42,494 | ₩42,629 | ₩42,401 | ₩42,528 | +0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩42,736 | ₩42,803 | ₩42,522 | ₩42,562 | -0.41% | 8.8만 |
|---|
| 2025.11.28 | ₩42,710 | ₩42,897 | ₩42,710 | ₩42,871 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩42,374 | ₩42,710 | ₩42,374 | ₩42,602 | +0.54% | 7.4만 |
|---|
| 2025.11.25 | ₩42,066 | ₩42,482 | ₩42,025 | ₩42,428 | +0.86% | 14만 |
|---|
| 2025.11.24 | ₩41,744 | ₩41,918 | ₩41,529 | ₩41,824 | +0.19% | 6.2만 |
|---|
| 2025.11.21 | ₩41,261 | ₩41,811 | ₩41,154 | ₩41,623 | +0.88% | 11.7만 |
|---|
| 2025.11.20 | ₩41,945 | ₩41,945 | ₩40,993 | ₩41,019 | -2.21% | 9.2만 |
|---|
| 2025.11.19 | ₩41,529 | ₩41,610 | ₩41,288 | ₩41,435 | -0.23% | 20.6만 |
|---|
| 2025.11.18 | ₩41,489 | ₩41,757 | ₩41,301 | ₩41,543 | +0.13% | 291.7만 |
|---|
| 2025.11.17 | ₩42,079 | ₩42,119 | ₩41,489 | ₩41,610 | -1.12% | 2.3만 |
|---|
| 2025.11.14 | ₩41,905 | ₩42,267 | ₩41,864 | ₩42,066 | +0.38% | 4.4만 |
|---|
| 2025.11.13 | ₩42,669 | ₩42,669 | ₩42,142 | ₩42,213 | -1.07% | 1.3만 |
|---|
| 2025.11.12 | ₩42,750 | ₩42,783 | ₩42,649 | ₩42,656 | -0.22% | 1만 |
|---|
| 2025.11.11 | ₩42,294 | ₩42,582 | ₩42,287 | ₩42,522 | +0.54% | 2.5만 |
|---|
| 2025.11.10 | ₩42,052 | ₩42,334 | ₩41,953 | ₩42,267 | +0.51% | 1.9만 |
|---|
| 2025.11.07 | ₩41,636 | ₩42,025 | ₩41,556 | ₩42,025 | +0.93% | 1.9만 |
|---|
| 2025.11.06 | ₩42,012 | ₩42,012 | ₩41,690 | ₩41,771 | -0.57% | 3만 |
|---|
| 2025.11.05 | ₩41,797 | ₩42,066 | ₩41,744 | ₩41,945 | +0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩41,610 | ₩41,809 | ₩41,602 | ₩41,663 | +0.13% | 3만 |
|---|
| 2025.11.03 | ₩41,650 | ₩41,918 | ₩41,650 | ₩41,864 | +0.52% | 1.6만 |
|---|
| 2025.10.31 | ₩42,052 | ₩42,173 | ₩41,891 | ₩42,039 | -0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩41,905 | ₩42,361 | ₩41,905 | ₩42,025 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩42,629 | ₩42,642 | ₩42,200 | ₩42,334 | -0.69% | 10.1만 |
|---|
| 2025.10.28 | ₩42,951 | ₩42,951 | ₩42,656 | ₩42,656 | -0.69% | 11만 |
|---|
| 2025.10.27 | ₩42,803 | ₩42,924 | ₩42,763 | ₩42,911 | +0.25% | 13.9만 |
|---|
| 2025.10.24 | ₩42,750 | ₩42,803 | ₩42,676 | ₩42,683 | -0.16% | 2.8만 |
|---|
| 2025.10.23 | ₩42,414 | ₩42,542 | ₩42,321 | ₩42,495 | +0.19% | 12.4만 |
|---|
| 2025.10.22 | ₩42,575 | ₩42,575 | ₩42,180 | ₩42,334 | -0.57% | 9.1만 |
|---|
| 2025.10.21 | ₩42,589 | ₩42,683 | ₩42,482 | ₩42,549 | -0.09% | 6.6만 |
|---|
| 2025.10.20 | ₩42,307 | ₩42,491 | ₩42,280 | ₩42,448 | +0.33% | 8.3만 |
|---|
| 2025.10.17 | ₩41,891 | ₩42,106 | ₩41,811 | ₩42,039 | +0.35% | 8.3만 |
|---|
| 2025.10.16 | ₩42,240 | ₩42,307 | ₩41,771 | ₩41,871 | -0.87% | 6.2만 |
|---|
| 2025.10.15 | ₩42,304 | ₩42,468 | ₩41,918 | ₩42,186 | -0.28% | 12.9만 |
|---|
| 2025.10.14 | ₩41,556 | ₩42,153 | ₩41,402 | ₩41,985 | +1.03% | 1.6만 |
|---|
| 2025.10.13 | ₩41,690 | ₩41,830 | ₩41,569 | ₩41,744 | +0.13% | 16.6만 |
|---|
| 2025.10.10 | ₩42,253 | ₩42,280 | ₩41,315 | ₩41,325 | -2.20% | 12만 |
|---|