시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced High Yield Corporate Bond ETF 과거 주가
iShares ESG Advanced High Yield Corporate Bond ETF · HYXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced High Yield Corporate Bond ETF · HYXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,301 | ₩60,502 | ₩60,234 | ₩60,435 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,341 | ₩60,381 | ₩60,220 | ₩60,334 | -0.01% | 9.6만 |
| 2026.10.07 | ₩60,140 | ₩60,408 | ₩60,140 | ₩60,368 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,381 | ₩60,515 | ₩60,301 | ₩60,435 | +0.09% | 1.5만 |
| 2026.10.05 | ₩60,100 | ₩60,261 | ₩60,019 | ₩60,191 | +0.15% | 1.2만 |
| 2026.10.02 | ₩60,153 | ₩60,254 | ₩59,919 | ₩60,112 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,502 | ₩60,502 | ₩59,644 | ₩59,999 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,757 | ₩60,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,444 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,850 | ₩60,850 | ₩60,355 | ₩60,535 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,676 | ₩60,676 | ₩60,466 | ₩60,612 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,891 | ₩61,306 | ₩60,770 | ₩60,844 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩61,118 | ₩61,118 | ₩60,864 | ₩60,899 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,386 | ₩61,400 | ₩61,078 | ₩61,112 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,614 | ₩61,614 | ₩61,373 | ₩61,488 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,547 | ₩61,628 | ₩61,467 | ₩61,534 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,380 | ₩61,467 | ₩61,360 | ₩61,431 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,587 | ₩61,614 | ₩61,507 | ₩61,566 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,453 | ₩61,583 | ₩61,239 | ₩61,373 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,587 | ₩61,587 | ₩61,306 | ₩61,343 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,427 | ₩61,628 | ₩61,413 | ₩61,439 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,605 | ₩61,681 | ₩61,453 | ₩61,547 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,594 | ₩61,963 | ₩61,507 | ₩61,654 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,829 | ₩61,909 | ₩61,748 | ₩61,825 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩62,016 | ₩62,499 | ₩61,896 | ₩61,896 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩62,150 | ₩62,150 | ₩61,896 | ₩61,964 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩62,070 | ₩62,110 | ₩61,936 | ₩62,005 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩62,070 | ₩62,110 | ₩61,896 | ₩61,949 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩62,030 | ₩62,097 | ₩61,913 | ₩61,913 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,365 | ₩62,472 | ₩62,311 | ₩62,458 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,512 | ₩62,566 | ₩62,378 | ₩62,425 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,579 | ₩62,592 | ₩62,458 | ₩62,481 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,566 | ₩62,566 | ₩62,418 | ₩62,507 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,472 | ₩62,525 | ₩62,378 | ₩62,500 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,365 | ₩62,421 | ₩62,070 | ₩62,284 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩62,264 | ₩62,303 | ₩62,196 | ₩62,303 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,298 | ₩62,311 | ₩62,164 | ₩62,244 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,391 | ₩62,418 | ₩62,271 | ₩62,365 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩62,271 | ₩62,298 | ₩62,177 | ₩62,232 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩62,244 | ₩62,365 | ₩62,164 | ₩62,237 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,344 | ₩62,391 | ₩62,227 | ₩62,331 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,338 | ₩62,458 | ₩62,324 | ₩62,358 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩62,279 | ₩62,378 | ₩62,224 | ₩62,291 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩62,137 | ₩62,284 | ₩62,097 | ₩62,157 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩62,244 | ₩62,244 | ₩62,051 | ₩62,135 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,311 | ₩62,311 | ₩62,083 | ₩62,244 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,820 | ₩63,705 | ₩62,150 | ₩62,204 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩62,284 | ₩62,284 | ₩62,150 | ₩62,244 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩62,244 | ₩62,257 | ₩62,137 | ₩62,202 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩62,137 | ₩62,137 | ₩61,922 | ₩62,032 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,967 | ₩62,164 | ₩61,967 | ₩62,130 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,976 | ₩62,257 | ₩61,976 | ₩62,224 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,494 | ₩62,450 | ₩61,494 | ₩62,052 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩62,003 | ₩62,204 | ₩61,976 | ₩62,137 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩62,137 | ₩62,137 | ₩61,922 | ₩61,969 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩62,097 | ₩62,097 | ₩61,896 | ₩61,954 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,976 | ₩61,989 | ₩61,829 | ₩61,916 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩62,231 | ₩62,231 | ₩62,043 | ₩62,103 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩62,123 | ₩62,298 | ₩62,113 | ₩62,137 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,298 | ₩62,311 | ₩62,177 | ₩62,224 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩62,244 | ₩62,300 | ₩62,217 | ₩62,256 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩62,257 | ₩62,311 | ₩62,217 | ₩62,277 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,351 | ₩62,405 | ₩62,244 | ₩62,312 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩62,210 | ₩62,231 | ₩62,150 | ₩62,210 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩62,177 | ₩62,351 | ₩62,044 | ₩62,157 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,365 | ₩62,365 | ₩62,217 | ₩62,264 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,311 | ₩62,398 | ₩62,298 | ₩62,331 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩62,231 | ₩62,405 | ₩62,177 | ₩62,271 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,539 | ₩62,941 | ₩62,338 | ₩62,351 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,452 | ₩62,458 | ₩62,338 | ₩62,425 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,405 | ₩62,552 | ₩62,177 | ₩62,351 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,324 | ₩62,458 | ₩62,324 | ₩62,458 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩63,209 | ₩63,209 | ₩62,580 | ₩62,600 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,646 | ₩62,646 | ₩62,552 | ₩62,612 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,646 | ₩62,713 | ₩62,545 | ₩62,545 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,954 | ₩62,954 | ₩62,525 | ₩62,579 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,635 | ₩62,658 | ₩62,485 | ₩62,552 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,512 | ₩62,552 | ₩62,478 | ₩62,490 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,633 | ₩62,633 | ₩62,485 | ₩62,505 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,713 | ₩62,713 | ₩62,592 | ₩62,635 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,619 | ₩62,659 | ₩62,405 | ₩62,445 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,539 | ₩62,726 | ₩62,539 | ₩62,645 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,646 | ₩62,659 | ₩62,592 | ₩62,599 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩63,102 | ₩63,102 | ₩62,318 | ₩62,421 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩62,231 | ₩62,454 | ₩62,190 | ₩62,454 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,976 | ₩62,212 | ₩61,976 | ₩62,101 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,311 | ₩62,311 | ₩62,137 | ₩62,204 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,324 | ₩62,324 | ₩62,097 | ₩62,130 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩62,284 | ₩62,284 | ₩62,070 | ₩62,083 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,432 | ₩62,472 | ₩62,324 | ₩62,394 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,418 | ₩62,418 | ₩62,257 | ₩62,330 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,405 | ₩62,499 | ₩62,405 | ₩62,480 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,432 | ₩62,444 | ₩62,271 | ₩62,434 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,706 | ₩62,834 | ₩62,706 | ₩62,807 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,485 | ₩62,726 | ₩62,485 | ₩62,693 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,659 | ₩62,659 | ₩62,566 | ₩62,600 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,539 | ₩62,633 | ₩62,485 | ₩62,626 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,365 | ₩62,418 | ₩62,298 | ₩62,394 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩62,150 | ₩62,331 | ₩62,137 | ₩62,277 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩62,016 | ₩62,405 | ₩62,016 | ₩62,307 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩62,070 | ₩62,070 | ₩61,936 | ₩61,983 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩62,204 | ₩62,244 | ₩62,084 | ₩62,158 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩62,244 | ₩62,271 | ₩62,110 | ₩62,131 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,539 | ₩62,552 | ₩62,433 | ₩62,433 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,391 | ₩62,512 | ₩62,284 | ₩62,472 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,485 | ₩62,485 | ₩62,351 | ₩62,432 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,659 | ₩62,671 | ₩62,552 | ₩62,552 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,646 | ₩62,673 | ₩62,606 | ₩62,635 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,726 | ₩62,753 | ₩62,472 | ₩62,508 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,686 | ₩62,780 | ₩62,646 | ₩62,737 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,552 | ₩62,606 | ₩62,485 | ₩62,525 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,539 | ₩62,539 | ₩62,304 | ₩62,422 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,432 | ₩62,686 | ₩62,432 | ₩62,560 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,639 | ₩62,834 | ₩62,639 | ₩62,797 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,619 | ₩62,659 | ₩62,499 | ₩62,539 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,740 | ₩62,740 | ₩62,674 | ₩62,720 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,777 | ₩62,834 | ₩62,700 | ₩62,797 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,713 | ₩62,847 | ₩62,713 | ₩62,801 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,807 | ₩62,807 | ₩62,646 | ₩62,694 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,914 | ₩62,914 | ₩62,767 | ₩62,820 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,820 | ₩62,820 | ₩62,659 | ₩62,697 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,981 | ₩62,981 | ₩62,820 | ₩62,860 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,968 | ₩63,048 | ₩62,860 | ₩62,929 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,740 | ₩62,740 | ₩62,665 | ₩62,700 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,646 | ₩62,793 | ₩62,646 | ₩62,714 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,579 | ₩62,820 | ₩62,579 | ₩62,764 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩62,257 | ₩62,552 | ₩62,257 | ₩62,552 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,432 | ₩62,432 | ₩62,324 | ₩62,351 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,592 | ₩62,780 | ₩62,425 | ₩62,570 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,874 | ₩62,874 | ₩62,458 | ₩62,512 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩62,177 | ₩62,177 | ₩61,869 | ₩62,134 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩62,150 | ₩62,190 | ₩62,030 | ₩62,126 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,681 | ₩62,123 | ₩61,681 | ₩62,058 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,930 | ₩62,030 | ₩61,803 | ₩61,929 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,762 | ₩62,123 | ₩61,721 | ₩62,059 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,641 | ₩61,802 | ₩61,520 | ₩61,554 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,480 | ₩61,547 | ₩61,239 | ₩61,422 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,882 | ₩61,882 | ₩61,581 | ₩61,586 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩62,109 | ₩62,177 | ₩62,043 | ₩62,078 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,882 | ₩61,988 | ₩61,802 | ₩61,815 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,762 | ₩62,204 | ₩61,762 | ₩62,063 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩62,257 | ₩62,257 | ₩61,587 | ₩61,623 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,708 | ₩62,083 | ₩61,629 | ₩62,055 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩62,164 | ₩62,177 | ₩61,930 | ₩61,930 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩62,003 | ₩62,257 | ₩62,003 | ₩62,210 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,963 | ₩62,097 | ₩61,936 | ₩61,967 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩62,217 | ₩62,217 | ₩61,735 | ₩61,850 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,405 | ₩62,405 | ₩61,949 | ₩62,027 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,633 | ₩62,633 | ₩62,378 | ₩62,391 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,767 | ₩62,847 | ₩62,584 | ₩62,584 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩62,150 | ₩62,767 | ₩62,150 | ₩62,706 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,405 | ₩62,606 | ₩62,387 | ₩62,387 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,820 | ₩62,820 | ₩62,606 | ₩62,630 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,847 | ₩63,021 | ₩62,809 | ₩62,935 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,646 | ₩62,874 | ₩62,445 | ₩62,606 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,760 | ₩63,008 | ₩62,673 | ₩62,878 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩63,075 | ₩63,289 | ₩63,075 | ₩63,163 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,370 | ₩63,370 | ₩63,202 | ₩63,256 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩63,195 | ₩63,383 | ₩63,182 | ₩63,195 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,343 | ₩63,356 | ₩63,195 | ₩63,252 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,383 | ₩63,410 | ₩63,276 | ₩63,282 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩63,289 | ₩63,423 | ₩63,236 | ₩63,343 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩63,182 | ₩63,313 | ₩63,155 | ₩63,282 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩63,249 | ₩63,410 | ₩63,209 | ₩63,282 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩63,249 | ₩63,340 | ₩63,195 | ₩63,282 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,477 | ₩63,489 | ₩63,316 | ₩63,356 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,514 | ₩63,514 | ₩63,262 | ₩63,316 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,383 | ₩63,437 | ₩63,209 | ₩63,349 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,410 | ₩63,437 | ₩63,303 | ₩63,331 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩63,155 | ₩63,382 | ₩63,155 | ₩63,313 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩63,236 | ₩63,276 | ₩63,095 | ₩63,250 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩63,169 | ₩63,182 | ₩63,018 | ₩63,071 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩63,155 | ₩63,289 | ₩63,115 | ₩63,143 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩63,262 | ₩63,316 | ₩63,061 | ₩63,205 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩63,195 | ₩63,289 | ₩63,128 | ₩63,215 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,316 | ₩63,530 | ₩63,316 | ₩63,490 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,450 | ₩63,490 | ₩63,356 | ₩63,437 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,557 | ₩63,651 | ₩63,463 | ₩63,509 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,678 | ₩63,691 | ₩63,597 | ₩63,636 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,584 | ₩63,664 | ₩63,571 | ₩63,624 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,691 | ₩63,691 | ₩63,490 | ₩63,592 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,630 | ₩63,705 | ₩63,557 | ₩63,624 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,463 | ₩63,718 | ₩63,463 | ₩63,584 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩63,289 | ₩63,597 | ₩63,289 | ₩63,490 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,718 | ₩63,731 | ₩63,544 | ₩63,644 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,718 | ₩63,718 | ₩63,557 | ₩63,650 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,498 | ₩63,678 | ₩63,498 | ₩63,624 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,664 | ₩63,691 | ₩63,584 | ₩63,624 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,450 | ₩63,651 | ₩63,450 | ₩63,597 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,584 | ₩63,624 | ₩63,544 | ₩63,584 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,530 | ₩63,584 | ₩63,410 | ₩63,530 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,517 | ₩63,584 | ₩63,396 | ₩63,462 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,504 | ₩63,571 | ₩63,370 | ₩63,510 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,383 | ₩63,504 | ₩63,249 | ₩63,457 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩63,262 | ₩63,370 | ₩63,222 | ₩63,303 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,316 | ₩63,396 | ₩63,316 | ₩63,325 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,370 | ₩63,410 | ₩63,304 | ₩63,376 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩63,075 | ₩63,329 | ₩63,075 | ₩63,324 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩63,222 | ₩63,329 | ₩63,182 | ₩63,290 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩63,209 | ₩63,303 | ₩63,209 | ₩63,303 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩63,155 | ₩63,236 | ₩63,061 | ₩63,175 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩63,059 | ₩63,155 | ₩62,954 | ₩63,065 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩63,142 | ₩63,155 | ₩63,008 | ₩63,047 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩63,262 | ₩63,396 | ₩63,262 | ₩63,363 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩63,262 | ₩63,296 | ₩63,142 | ₩63,202 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩63,276 | ₩63,303 | ₩63,182 | ₩63,269 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩63,222 | ₩63,303 | ₩63,181 | ₩63,269 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩63,182 | ₩63,276 | ₩63,182 | ₩63,197 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,437 | ₩63,437 | ₩63,262 | ₩63,305 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,981 | ₩63,329 | ₩62,981 | ₩63,266 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩63,195 | ₩63,195 | ₩63,048 | ₩63,077 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩63,236 | ₩63,236 | ₩63,115 | ₩63,159 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,383 | ₩63,383 | ₩63,276 | ₩63,313 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,329 | ₩63,329 | ₩63,155 | ₩63,296 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩63,276 | ₩63,356 | ₩63,236 | ₩63,269 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩63,195 | ₩63,222 | ₩63,075 | ₩63,165 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩63,088 | ₩63,115 | ₩63,032 | ₩63,089 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,557 | ₩63,571 | ₩63,477 | ₩63,477 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,431 | ₩63,517 | ₩63,423 | ₩63,423 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩63,276 | ₩63,469 | ₩63,215 | ₩63,469 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩63,155 | ₩63,182 | ₩63,128 | ₩63,175 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,947 | ₩63,089 | ₩62,914 | ₩63,035 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩63,035 | ₩63,135 | ₩62,820 | ₩62,832 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,961 | ₩62,981 | ₩62,860 | ₩62,878 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,927 | ₩62,927 | ₩62,807 | ₩62,907 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩63,021 | ₩63,075 | ₩62,874 | ₩62,892 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,937 | ₩63,102 | ₩62,927 | ₩63,024 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,994 | ₩63,008 | ₩62,820 | ₩62,907 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩63,265 | ₩63,274 | ₩63,088 | ₩63,203 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩63,264 | ₩63,356 | ₩63,236 | ₩63,303 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩63,195 | ₩63,280 | ₩63,155 | ₩63,222 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,907 | ₩63,061 | ₩62,907 | ₩63,061 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩63,075 | ₩63,075 | ₩62,847 | ₩62,962 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,968 | ₩63,048 | ₩62,914 | ₩62,960 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,921 | ₩62,927 | ₩62,862 | ₩62,886 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩63,102 | ₩63,102 | ₩62,847 | ₩62,847 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,426 | ₩63,477 | ₩63,329 | ₩63,349 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,463 | ₩63,544 | ₩63,375 | ₩63,375 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,731 | ₩63,731 | ₩63,450 | ₩63,467 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,745 | ₩63,745 | ₩63,584 | ₩63,651 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,691 | ₩63,772 | ₩63,597 | ₩63,726 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,524 | ₩63,557 | ₩63,450 | ₩63,537 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,396 | ₩63,437 | ₩63,303 | ₩63,414 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,403 | ₩63,403 | ₩63,276 | ₩63,323 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,571 | ₩63,623 | ₩63,396 | ₩63,443 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,450 | ₩63,611 | ₩63,450 | ₩63,572 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩63,262 | ₩63,437 | ₩63,237 | ₩63,406 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,348 | ₩63,366 | ₩63,179 | ₩63,179 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,410 | ₩63,461 | ₩63,316 | ₩63,399 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩63,182 | ₩63,359 | ₩63,182 | ₩63,303 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩63,008 | ₩63,236 | ₩62,981 | ₩63,202 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩63,142 | ₩63,189 | ₩62,768 | ₩62,793 | -0.55% | 3.4만 |
|---|