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 | ₩60,062 | ₩60,263 | ₩59,996 | ₩60,196 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,102 | ₩60,142 | ₩59,982 | ₩60,096 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,902 | ₩60,169 | ₩59,902 | ₩60,129 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,142 | ₩60,276 | ₩60,062 | ₩60,196 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,862 | ₩60,022 | ₩59,782 | ₩59,953 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,916 | ₩60,016 | ₩59,682 | ₩59,874 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,263 | ₩60,263 | ₩59,408 | ₩59,762 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,516 | ₩60,516 | ₩60,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,205 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,610 | ₩60,610 | ₩60,116 | ₩60,296 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,436 | ₩60,436 | ₩60,227 | ₩60,372 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,650 | ₩61,063 | ₩60,530 | ₩60,603 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,877 | ₩60,877 | ₩60,623 | ₩60,658 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,144 | ₩61,157 | ₩60,837 | ₩60,870 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,370 | ₩61,370 | ₩61,130 | ₩61,245 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,304 | ₩61,384 | ₩61,224 | ₩61,290 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,137 | ₩61,224 | ₩61,117 | ₩61,188 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,344 | ₩61,370 | ₩61,264 | ₩61,322 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,210 | ₩61,340 | ₩60,997 | ₩61,130 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,344 | ₩61,344 | ₩61,063 | ₩61,101 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,184 | ₩61,384 | ₩61,170 | ₩61,196 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,361 | ₩61,437 | ₩61,210 | ₩61,304 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,350 | ₩61,717 | ₩61,264 | ₩61,410 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,584 | ₩61,664 | ₩61,504 | ₩61,580 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,771 | ₩62,251 | ₩61,651 | ₩61,651 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,904 | ₩61,904 | ₩61,651 | ₩61,719 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,824 | ₩61,864 | ₩61,691 | ₩61,760 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,824 | ₩61,864 | ₩61,651 | ₩61,704 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,784 | ₩61,851 | ₩61,668 | ₩61,668 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,118 | ₩62,225 | ₩62,064 | ₩62,211 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,265 | ₩62,318 | ₩62,131 | ₩62,178 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,331 | ₩62,345 | ₩62,211 | ₩62,234 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,318 | ₩62,318 | ₩62,171 | ₩62,259 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,225 | ₩62,278 | ₩62,131 | ₩62,253 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,118 | ₩62,174 | ₩61,824 | ₩62,038 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩62,018 | ₩62,056 | ₩61,950 | ₩62,056 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,051 | ₩62,064 | ₩61,918 | ₩61,998 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,145 | ₩62,171 | ₩62,024 | ₩62,118 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩62,024 | ₩62,051 | ₩61,931 | ₩61,986 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩61,998 | ₩62,118 | ₩61,918 | ₩61,991 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,098 | ₩62,145 | ₩61,980 | ₩62,084 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,091 | ₩62,211 | ₩62,078 | ₩62,111 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩62,032 | ₩62,131 | ₩61,978 | ₩62,044 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,891 | ₩62,038 | ₩61,851 | ₩61,911 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩61,998 | ₩61,998 | ₩61,806 | ₩61,890 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,064 | ₩62,064 | ₩61,838 | ₩61,998 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,572 | ₩63,453 | ₩61,904 | ₩61,958 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩62,038 | ₩62,038 | ₩61,904 | ₩61,998 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩61,998 | ₩62,011 | ₩61,891 | ₩61,956 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,891 | ₩61,891 | ₩61,677 | ₩61,787 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,721 | ₩61,918 | ₩61,721 | ₩61,884 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,731 | ₩62,011 | ₩61,731 | ₩61,978 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,250 | ₩62,203 | ₩61,250 | ₩61,807 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,757 | ₩61,958 | ₩61,731 | ₩61,891 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,891 | ₩61,891 | ₩61,677 | ₩61,724 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,851 | ₩61,851 | ₩61,651 | ₩61,709 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,731 | ₩61,744 | ₩61,584 | ₩61,671 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,984 | ₩61,984 | ₩61,798 | ₩61,858 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,878 | ₩62,051 | ₩61,867 | ₩61,891 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,051 | ₩62,064 | ₩61,931 | ₩61,978 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩61,998 | ₩62,054 | ₩61,971 | ₩62,010 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩62,011 | ₩62,064 | ₩61,971 | ₩62,031 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,105 | ₩62,158 | ₩61,998 | ₩62,066 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,964 | ₩61,984 | ₩61,904 | ₩61,964 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,931 | ₩62,105 | ₩61,799 | ₩61,911 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,118 | ₩62,118 | ₩61,971 | ₩62,018 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,064 | ₩62,151 | ₩62,051 | ₩62,084 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,984 | ₩62,158 | ₩61,931 | ₩62,024 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,291 | ₩62,692 | ₩62,091 | ₩62,105 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,205 | ₩62,211 | ₩62,091 | ₩62,178 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,158 | ₩62,305 | ₩61,931 | ₩62,105 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,078 | ₩62,211 | ₩62,078 | ₩62,211 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,959 | ₩62,959 | ₩62,333 | ₩62,353 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,398 | ₩62,398 | ₩62,305 | ₩62,365 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,398 | ₩62,465 | ₩62,298 | ₩62,298 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,705 | ₩62,705 | ₩62,278 | ₩62,331 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,387 | ₩62,410 | ₩62,238 | ₩62,305 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,265 | ₩62,305 | ₩62,231 | ₩62,243 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,385 | ₩62,385 | ₩62,238 | ₩62,258 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,465 | ₩62,465 | ₩62,345 | ₩62,387 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,371 | ₩62,412 | ₩62,158 | ₩62,198 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,291 | ₩62,478 | ₩62,291 | ₩62,397 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,398 | ₩62,412 | ₩62,345 | ₩62,351 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,852 | ₩62,852 | ₩62,071 | ₩62,174 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,984 | ₩62,207 | ₩61,944 | ₩62,207 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,731 | ₩61,966 | ₩61,731 | ₩61,855 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,064 | ₩62,064 | ₩61,891 | ₩61,958 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,078 | ₩62,078 | ₩61,851 | ₩61,884 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩62,038 | ₩62,038 | ₩61,824 | ₩61,838 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,185 | ₩62,225 | ₩62,078 | ₩62,147 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,171 | ₩62,171 | ₩62,011 | ₩62,083 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,158 | ₩62,251 | ₩62,158 | ₩62,233 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,185 | ₩62,197 | ₩62,024 | ₩62,187 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,458 | ₩62,585 | ₩62,458 | ₩62,558 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,238 | ₩62,478 | ₩62,238 | ₩62,445 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,412 | ₩62,412 | ₩62,318 | ₩62,353 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,291 | ₩62,385 | ₩62,238 | ₩62,378 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,118 | ₩62,171 | ₩62,051 | ₩62,147 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,904 | ₩62,084 | ₩61,891 | ₩62,031 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,771 | ₩62,158 | ₩61,771 | ₩62,060 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,824 | ₩61,824 | ₩61,691 | ₩61,737 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,958 | ₩61,998 | ₩61,839 | ₩61,912 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩61,998 | ₩62,024 | ₩61,864 | ₩61,886 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,291 | ₩62,305 | ₩62,186 | ₩62,186 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,145 | ₩62,265 | ₩62,038 | ₩62,225 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,238 | ₩62,238 | ₩62,105 | ₩62,185 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,412 | ₩62,424 | ₩62,305 | ₩62,305 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,398 | ₩62,425 | ₩62,358 | ₩62,387 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,478 | ₩62,505 | ₩62,225 | ₩62,261 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,438 | ₩62,532 | ₩62,398 | ₩62,489 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,305 | ₩62,358 | ₩62,238 | ₩62,278 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,291 | ₩62,291 | ₩62,058 | ₩62,175 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,185 | ₩62,438 | ₩62,185 | ₩62,313 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,391 | ₩62,585 | ₩62,391 | ₩62,549 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,371 | ₩62,412 | ₩62,251 | ₩62,291 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,492 | ₩62,492 | ₩62,426 | ₩62,472 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,529 | ₩62,585 | ₩62,452 | ₩62,549 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,465 | ₩62,598 | ₩62,465 | ₩62,553 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,558 | ₩62,558 | ₩62,398 | ₩62,446 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,665 | ₩62,665 | ₩62,518 | ₩62,572 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,572 | ₩62,572 | ₩62,412 | ₩62,449 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,732 | ₩62,732 | ₩62,572 | ₩62,612 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,718 | ₩62,799 | ₩62,612 | ₩62,680 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,492 | ₩62,492 | ₩62,417 | ₩62,452 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,398 | ₩62,545 | ₩62,398 | ₩62,466 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,331 | ₩62,572 | ₩62,331 | ₩62,516 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩62,011 | ₩62,305 | ₩62,011 | ₩62,305 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,185 | ₩62,185 | ₩62,078 | ₩62,105 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,345 | ₩62,532 | ₩62,178 | ₩62,322 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,625 | ₩62,625 | ₩62,211 | ₩62,265 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,931 | ₩61,931 | ₩61,624 | ₩61,888 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,904 | ₩61,944 | ₩61,784 | ₩61,880 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,437 | ₩61,878 | ₩61,437 | ₩61,812 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,685 | ₩61,784 | ₩61,559 | ₩61,684 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,517 | ₩61,878 | ₩61,477 | ₩61,814 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,397 | ₩61,557 | ₩61,277 | ₩61,310 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,237 | ₩61,304 | ₩60,997 | ₩61,180 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,637 | ₩61,637 | ₩61,337 | ₩61,342 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,863 | ₩61,931 | ₩61,798 | ₩61,832 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,637 | ₩61,743 | ₩61,557 | ₩61,571 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,517 | ₩61,958 | ₩61,517 | ₩61,818 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩62,011 | ₩62,011 | ₩61,344 | ₩61,380 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,464 | ₩61,838 | ₩61,385 | ₩61,810 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,918 | ₩61,931 | ₩61,685 | ₩61,685 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,757 | ₩62,011 | ₩61,757 | ₩61,964 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,717 | ₩61,851 | ₩61,691 | ₩61,721 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,971 | ₩61,971 | ₩61,491 | ₩61,605 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,158 | ₩62,158 | ₩61,704 | ₩61,782 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,385 | ₩62,385 | ₩62,131 | ₩62,145 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,518 | ₩62,598 | ₩62,337 | ₩62,337 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,904 | ₩62,518 | ₩61,904 | ₩62,458 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,158 | ₩62,358 | ₩62,141 | ₩62,141 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,572 | ₩62,572 | ₩62,358 | ₩62,382 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,598 | ₩62,772 | ₩62,561 | ₩62,686 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,398 | ₩62,625 | ₩62,198 | ₩62,358 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,512 | ₩62,759 | ₩62,425 | ₩62,629 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,825 | ₩63,039 | ₩62,825 | ₩62,913 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,119 | ₩63,119 | ₩62,952 | ₩63,005 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,945 | ₩63,132 | ₩62,932 | ₩62,945 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,092 | ₩63,106 | ₩62,945 | ₩63,001 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,132 | ₩63,159 | ₩63,025 | ₩63,032 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩63,039 | ₩63,172 | ₩62,985 | ₩63,092 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,932 | ₩63,063 | ₩62,905 | ₩63,032 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩62,999 | ₩63,159 | ₩62,959 | ₩63,032 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩62,999 | ₩63,090 | ₩62,945 | ₩63,032 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,226 | ₩63,238 | ₩63,066 | ₩63,106 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,263 | ₩63,263 | ₩63,012 | ₩63,066 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,132 | ₩63,186 | ₩62,959 | ₩63,099 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,159 | ₩63,186 | ₩63,052 | ₩63,080 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,905 | ₩63,131 | ₩62,905 | ₩63,063 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,985 | ₩63,025 | ₩62,845 | ₩63,000 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,919 | ₩62,932 | ₩62,769 | ₩62,821 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,905 | ₩63,039 | ₩62,865 | ₩62,893 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩63,012 | ₩63,066 | ₩62,812 | ₩62,955 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,945 | ₩63,039 | ₩62,879 | ₩62,965 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,066 | ₩63,279 | ₩63,066 | ₩63,239 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,199 | ₩63,239 | ₩63,106 | ₩63,186 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,306 | ₩63,399 | ₩63,212 | ₩63,258 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,426 | ₩63,439 | ₩63,346 | ₩63,385 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,332 | ₩63,413 | ₩63,319 | ₩63,373 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,439 | ₩63,439 | ₩63,239 | ₩63,340 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,378 | ₩63,453 | ₩63,306 | ₩63,373 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,212 | ₩63,466 | ₩63,212 | ₩63,332 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩63,039 | ₩63,346 | ₩63,039 | ₩63,239 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,466 | ₩63,479 | ₩63,292 | ₩63,393 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,466 | ₩63,466 | ₩63,306 | ₩63,398 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,247 | ₩63,426 | ₩63,247 | ₩63,373 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,413 | ₩63,439 | ₩63,332 | ₩63,373 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,199 | ₩63,399 | ₩63,199 | ₩63,346 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,332 | ₩63,373 | ₩63,292 | ₩63,332 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,279 | ₩63,332 | ₩63,159 | ₩63,279 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,266 | ₩63,332 | ₩63,146 | ₩63,211 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,252 | ₩63,319 | ₩63,119 | ₩63,259 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,132 | ₩63,252 | ₩62,999 | ₩63,206 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩63,012 | ₩63,119 | ₩62,972 | ₩63,052 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,066 | ₩63,146 | ₩63,066 | ₩63,075 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,119 | ₩63,159 | ₩63,054 | ₩63,126 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,825 | ₩63,079 | ₩62,825 | ₩63,074 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,972 | ₩63,079 | ₩62,932 | ₩63,040 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,959 | ₩63,052 | ₩62,959 | ₩63,052 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,905 | ₩62,985 | ₩62,812 | ₩62,925 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,809 | ₩62,905 | ₩62,705 | ₩62,816 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,892 | ₩62,905 | ₩62,759 | ₩62,797 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩63,012 | ₩63,146 | ₩63,012 | ₩63,112 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩63,012 | ₩63,046 | ₩62,892 | ₩62,952 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩63,025 | ₩63,052 | ₩62,932 | ₩63,019 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,972 | ₩63,052 | ₩62,931 | ₩63,019 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,932 | ₩63,025 | ₩62,932 | ₩62,947 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,186 | ₩63,186 | ₩63,012 | ₩63,055 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,732 | ₩63,079 | ₩62,732 | ₩63,016 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,945 | ₩62,945 | ₩62,799 | ₩62,828 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,985 | ₩62,985 | ₩62,865 | ₩62,909 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,132 | ₩63,132 | ₩63,025 | ₩63,063 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,079 | ₩63,079 | ₩62,905 | ₩63,046 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩63,025 | ₩63,106 | ₩62,985 | ₩63,019 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,945 | ₩62,972 | ₩62,825 | ₩62,915 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,839 | ₩62,865 | ₩62,783 | ₩62,840 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,306 | ₩63,319 | ₩63,226 | ₩63,226 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,180 | ₩63,266 | ₩63,172 | ₩63,172 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩63,025 | ₩63,218 | ₩62,965 | ₩63,218 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,905 | ₩62,932 | ₩62,879 | ₩62,925 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,698 | ₩62,840 | ₩62,665 | ₩62,785 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,785 | ₩62,885 | ₩62,572 | ₩62,584 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,712 | ₩62,732 | ₩62,612 | ₩62,629 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,678 | ₩62,678 | ₩62,558 | ₩62,658 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,772 | ₩62,825 | ₩62,625 | ₩62,644 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,688 | ₩62,852 | ₩62,678 | ₩62,775 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,745 | ₩62,759 | ₩62,572 | ₩62,658 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩63,015 | ₩63,024 | ₩62,839 | ₩62,953 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩63,013 | ₩63,106 | ₩62,985 | ₩63,052 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,945 | ₩63,029 | ₩62,905 | ₩62,972 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,658 | ₩62,812 | ₩62,658 | ₩62,812 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,825 | ₩62,825 | ₩62,598 | ₩62,713 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,718 | ₩62,799 | ₩62,665 | ₩62,710 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,672 | ₩62,678 | ₩62,613 | ₩62,637 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,852 | ₩62,852 | ₩62,598 | ₩62,598 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,175 | ₩63,226 | ₩63,079 | ₩63,099 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,212 | ₩63,292 | ₩63,124 | ₩63,124 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,479 | ₩63,479 | ₩63,199 | ₩63,216 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,493 | ₩63,493 | ₩63,332 | ₩63,399 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,439 | ₩63,519 | ₩63,346 | ₩63,474 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,272 | ₩63,306 | ₩63,199 | ₩63,286 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,146 | ₩63,186 | ₩63,052 | ₩63,163 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,152 | ₩63,152 | ₩63,025 | ₩63,072 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,319 | ₩63,371 | ₩63,146 | ₩63,192 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,199 | ₩63,359 | ₩63,199 | ₩63,320 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩63,012 | ₩63,186 | ₩62,987 | ₩63,155 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,098 | ₩63,115 | ₩62,929 | ₩62,929 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,159 | ₩63,210 | ₩63,066 | ₩63,148 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,932 | ₩63,108 | ₩62,932 | ₩63,052 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,759 | ₩62,985 | ₩62,732 | ₩62,952 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,892 | ₩62,939 | ₩62,520 | ₩62,545 | -0.55% | 3.4만 |
|---|