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 | ₩60,017 | ₩60,217 | ₩59,950 | ₩60,150 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,057 | ₩60,097 | ₩59,936 | ₩60,050 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,856 | ₩60,123 | ₩59,856 | ₩60,083 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,097 | ₩60,230 | ₩60,017 | ₩60,150 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,816 | ₩59,976 | ₩59,736 | ₩59,907 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,870 | ₩59,970 | ₩59,636 | ₩59,828 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,217 | ₩60,217 | ₩59,363 | ₩59,716 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,470 | ₩60,470 | ₩60,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,159 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,563 | ₩60,563 | ₩60,070 | ₩60,250 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,390 | ₩60,390 | ₩60,181 | ₩60,326 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,603 | ₩61,017 | ₩60,483 | ₩60,557 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,830 | ₩60,830 | ₩60,577 | ₩60,611 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,097 | ₩61,110 | ₩60,790 | ₩60,823 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,324 | ₩61,324 | ₩61,083 | ₩61,198 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,257 | ₩61,337 | ₩61,177 | ₩61,244 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,090 | ₩61,177 | ₩61,070 | ₩61,141 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,297 | ₩61,324 | ₩61,217 | ₩61,276 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,163 | ₩61,293 | ₩60,950 | ₩61,083 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,297 | ₩61,297 | ₩61,017 | ₩61,054 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,137 | ₩61,337 | ₩61,123 | ₩61,149 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,314 | ₩61,390 | ₩61,163 | ₩61,257 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,304 | ₩61,670 | ₩61,217 | ₩61,364 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,537 | ₩61,617 | ₩61,457 | ₩61,533 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,724 | ₩62,204 | ₩61,604 | ₩61,604 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,857 | ₩61,857 | ₩61,604 | ₩61,672 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,777 | ₩61,817 | ₩61,644 | ₩61,713 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,777 | ₩61,817 | ₩61,604 | ₩61,657 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,737 | ₩61,804 | ₩61,621 | ₩61,621 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,070 | ₩62,177 | ₩62,017 | ₩62,164 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,217 | ₩62,270 | ₩62,084 | ₩62,130 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,284 | ₩62,297 | ₩62,164 | ₩62,186 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,270 | ₩62,270 | ₩62,124 | ₩62,212 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,177 | ₩62,230 | ₩62,084 | ₩62,205 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,070 | ₩62,126 | ₩61,777 | ₩61,990 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩61,970 | ₩62,009 | ₩61,902 | ₩62,009 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,004 | ₩62,017 | ₩61,870 | ₩61,950 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,097 | ₩62,124 | ₩61,977 | ₩62,070 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩61,977 | ₩62,004 | ₩61,884 | ₩61,938 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩61,950 | ₩62,070 | ₩61,870 | ₩61,944 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,050 | ₩62,097 | ₩61,933 | ₩62,037 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,044 | ₩62,164 | ₩62,030 | ₩62,064 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩61,985 | ₩62,084 | ₩61,930 | ₩61,997 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,844 | ₩61,990 | ₩61,804 | ₩61,864 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩61,950 | ₩61,950 | ₩61,758 | ₩61,842 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,017 | ₩62,017 | ₩61,790 | ₩61,950 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,524 | ₩63,404 | ₩61,857 | ₩61,910 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩61,990 | ₩61,990 | ₩61,857 | ₩61,950 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩61,950 | ₩61,964 | ₩61,844 | ₩61,909 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,844 | ₩61,844 | ₩61,630 | ₩61,740 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,674 | ₩61,870 | ₩61,674 | ₩61,837 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,684 | ₩61,964 | ₩61,684 | ₩61,930 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,203 | ₩62,156 | ₩61,203 | ₩61,760 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,710 | ₩61,910 | ₩61,684 | ₩61,844 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,844 | ₩61,844 | ₩61,630 | ₩61,677 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,804 | ₩61,804 | ₩61,604 | ₩61,662 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,684 | ₩61,697 | ₩61,537 | ₩61,624 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,937 | ₩61,937 | ₩61,750 | ₩61,810 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,830 | ₩62,004 | ₩61,820 | ₩61,844 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,004 | ₩62,017 | ₩61,884 | ₩61,930 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩61,950 | ₩62,006 | ₩61,924 | ₩61,962 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩61,964 | ₩62,017 | ₩61,924 | ₩61,984 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,057 | ₩62,110 | ₩61,950 | ₩62,018 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,917 | ₩61,937 | ₩61,857 | ₩61,917 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,884 | ₩62,057 | ₩61,752 | ₩61,864 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,070 | ₩62,070 | ₩61,924 | ₩61,970 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,017 | ₩62,104 | ₩62,004 | ₩62,037 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,937 | ₩62,110 | ₩61,884 | ₩61,977 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,244 | ₩62,644 | ₩62,044 | ₩62,057 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,157 | ₩62,164 | ₩62,044 | ₩62,130 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,110 | ₩62,257 | ₩61,884 | ₩62,057 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,030 | ₩62,164 | ₩62,030 | ₩62,164 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,911 | ₩62,911 | ₩62,285 | ₩62,305 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,350 | ₩62,350 | ₩62,257 | ₩62,317 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,350 | ₩62,417 | ₩62,250 | ₩62,250 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,657 | ₩62,657 | ₩62,230 | ₩62,284 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,340 | ₩62,362 | ₩62,190 | ₩62,257 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,217 | ₩62,257 | ₩62,184 | ₩62,196 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,337 | ₩62,337 | ₩62,190 | ₩62,210 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,417 | ₩62,417 | ₩62,297 | ₩62,340 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,324 | ₩62,364 | ₩62,110 | ₩62,150 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,244 | ₩62,430 | ₩62,244 | ₩62,349 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,350 | ₩62,364 | ₩62,297 | ₩62,304 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,804 | ₩62,804 | ₩62,024 | ₩62,126 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,937 | ₩62,160 | ₩61,897 | ₩62,160 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,684 | ₩61,918 | ₩61,684 | ₩61,808 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,017 | ₩62,017 | ₩61,844 | ₩61,910 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,030 | ₩62,030 | ₩61,804 | ₩61,837 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩61,990 | ₩61,990 | ₩61,777 | ₩61,790 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,137 | ₩62,177 | ₩62,030 | ₩62,100 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,124 | ₩62,124 | ₩61,964 | ₩62,036 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,110 | ₩62,204 | ₩62,110 | ₩62,185 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,137 | ₩62,149 | ₩61,977 | ₩62,140 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,410 | ₩62,537 | ₩62,410 | ₩62,511 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,190 | ₩62,430 | ₩62,190 | ₩62,397 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,364 | ₩62,364 | ₩62,270 | ₩62,305 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,244 | ₩62,337 | ₩62,190 | ₩62,330 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,070 | ₩62,124 | ₩62,004 | ₩62,100 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,857 | ₩62,037 | ₩61,844 | ₩61,984 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,724 | ₩62,110 | ₩61,724 | ₩62,013 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,777 | ₩61,777 | ₩61,644 | ₩61,690 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,910 | ₩61,950 | ₩61,792 | ₩61,865 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩61,950 | ₩61,977 | ₩61,817 | ₩61,838 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,244 | ₩62,257 | ₩62,138 | ₩62,138 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,097 | ₩62,217 | ₩61,990 | ₩62,177 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,190 | ₩62,190 | ₩62,057 | ₩62,137 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,364 | ₩62,376 | ₩62,257 | ₩62,257 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,350 | ₩62,377 | ₩62,310 | ₩62,340 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,430 | ₩62,457 | ₩62,177 | ₩62,213 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,390 | ₩62,484 | ₩62,350 | ₩62,441 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,257 | ₩62,310 | ₩62,190 | ₩62,230 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,244 | ₩62,244 | ₩62,010 | ₩62,128 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,137 | ₩62,390 | ₩62,137 | ₩62,265 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,344 | ₩62,537 | ₩62,344 | ₩62,501 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,324 | ₩62,364 | ₩62,204 | ₩62,244 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,444 | ₩62,444 | ₩62,378 | ₩62,424 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,481 | ₩62,537 | ₩62,404 | ₩62,501 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,417 | ₩62,551 | ₩62,417 | ₩62,505 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,511 | ₩62,511 | ₩62,350 | ₩62,398 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,617 | ₩62,617 | ₩62,471 | ₩62,524 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,524 | ₩62,524 | ₩62,364 | ₩62,401 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,684 | ₩62,684 | ₩62,524 | ₩62,564 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,671 | ₩62,751 | ₩62,564 | ₩62,632 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,444 | ₩62,444 | ₩62,369 | ₩62,404 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,350 | ₩62,497 | ₩62,350 | ₩62,418 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,284 | ₩62,524 | ₩62,284 | ₩62,468 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩61,964 | ₩62,257 | ₩61,964 | ₩62,257 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,137 | ₩62,137 | ₩62,030 | ₩62,057 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,297 | ₩62,484 | ₩62,130 | ₩62,274 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,577 | ₩62,577 | ₩62,164 | ₩62,217 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,884 | ₩61,884 | ₩61,577 | ₩61,841 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,857 | ₩61,897 | ₩61,737 | ₩61,833 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,390 | ₩61,830 | ₩61,390 | ₩61,765 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,638 | ₩61,737 | ₩61,512 | ₩61,637 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,470 | ₩61,830 | ₩61,430 | ₩61,766 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,350 | ₩61,510 | ₩61,230 | ₩61,264 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,190 | ₩61,257 | ₩60,950 | ₩61,133 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,590 | ₩61,590 | ₩61,290 | ₩61,296 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,816 | ₩61,884 | ₩61,750 | ₩61,785 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,590 | ₩61,696 | ₩61,510 | ₩61,524 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,470 | ₩61,910 | ₩61,470 | ₩61,770 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩61,964 | ₩61,964 | ₩61,297 | ₩61,333 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,417 | ₩61,790 | ₩61,338 | ₩61,762 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,870 | ₩61,884 | ₩61,638 | ₩61,638 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,710 | ₩61,964 | ₩61,710 | ₩61,917 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,670 | ₩61,804 | ₩61,644 | ₩61,674 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,924 | ₩61,924 | ₩61,444 | ₩61,558 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,110 | ₩62,110 | ₩61,657 | ₩61,734 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,337 | ₩62,337 | ₩62,084 | ₩62,097 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,471 | ₩62,551 | ₩62,289 | ₩62,289 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,857 | ₩62,471 | ₩61,857 | ₩62,410 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,110 | ₩62,310 | ₩62,093 | ₩62,093 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,524 | ₩62,524 | ₩62,310 | ₩62,334 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,551 | ₩62,724 | ₩62,513 | ₩62,639 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,350 | ₩62,577 | ₩62,150 | ₩62,310 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,464 | ₩62,711 | ₩62,377 | ₩62,581 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,777 | ₩62,991 | ₩62,777 | ₩62,865 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,071 | ₩63,071 | ₩62,904 | ₩62,957 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,897 | ₩63,084 | ₩62,884 | ₩62,897 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,044 | ₩63,057 | ₩62,897 | ₩62,953 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,084 | ₩63,111 | ₩62,977 | ₩62,984 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩62,991 | ₩63,124 | ₩62,937 | ₩63,044 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,884 | ₩63,015 | ₩62,857 | ₩62,984 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩62,951 | ₩63,111 | ₩62,911 | ₩62,984 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩62,951 | ₩63,041 | ₩62,897 | ₩62,984 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,177 | ₩63,189 | ₩63,017 | ₩63,057 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,215 | ₩63,215 | ₩62,964 | ₩63,017 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,084 | ₩63,137 | ₩62,911 | ₩63,051 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,111 | ₩63,137 | ₩63,004 | ₩63,032 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,857 | ₩63,083 | ₩62,857 | ₩63,015 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,937 | ₩62,977 | ₩62,797 | ₩62,952 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,871 | ₩62,884 | ₩62,721 | ₩62,773 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,857 | ₩62,991 | ₩62,817 | ₩62,845 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩62,964 | ₩63,017 | ₩62,764 | ₩62,907 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,897 | ₩62,991 | ₩62,831 | ₩62,917 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,017 | ₩63,231 | ₩63,017 | ₩63,191 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,151 | ₩63,191 | ₩63,057 | ₩63,137 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,257 | ₩63,351 | ₩63,164 | ₩63,209 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,377 | ₩63,391 | ₩63,297 | ₩63,336 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,284 | ₩63,364 | ₩63,271 | ₩63,324 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,391 | ₩63,391 | ₩63,191 | ₩63,292 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,329 | ₩63,404 | ₩63,257 | ₩63,324 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,164 | ₩63,417 | ₩63,164 | ₩63,284 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩62,991 | ₩63,297 | ₩62,991 | ₩63,191 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,417 | ₩63,431 | ₩63,244 | ₩63,344 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,417 | ₩63,417 | ₩63,257 | ₩63,349 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,199 | ₩63,377 | ₩63,199 | ₩63,324 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,364 | ₩63,391 | ₩63,284 | ₩63,324 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,151 | ₩63,351 | ₩63,151 | ₩63,297 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,284 | ₩63,324 | ₩63,244 | ₩63,284 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,231 | ₩63,284 | ₩63,111 | ₩63,231 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,217 | ₩63,284 | ₩63,097 | ₩63,163 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,204 | ₩63,271 | ₩63,071 | ₩63,211 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,084 | ₩63,204 | ₩62,951 | ₩63,157 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩62,964 | ₩63,071 | ₩62,924 | ₩63,004 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,017 | ₩63,097 | ₩63,017 | ₩63,027 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,071 | ₩63,111 | ₩63,005 | ₩63,077 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,777 | ₩63,031 | ₩62,777 | ₩63,025 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,924 | ₩63,031 | ₩62,884 | ₩62,992 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,911 | ₩63,004 | ₩62,911 | ₩63,004 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,857 | ₩62,937 | ₩62,764 | ₩62,877 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,761 | ₩62,857 | ₩62,657 | ₩62,768 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,844 | ₩62,857 | ₩62,711 | ₩62,749 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩62,964 | ₩63,097 | ₩62,964 | ₩63,064 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩62,964 | ₩62,997 | ₩62,844 | ₩62,904 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩62,977 | ₩63,004 | ₩62,884 | ₩62,971 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,924 | ₩63,004 | ₩62,883 | ₩62,971 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,884 | ₩62,977 | ₩62,884 | ₩62,899 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,137 | ₩63,137 | ₩62,964 | ₩63,007 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,684 | ₩63,031 | ₩62,684 | ₩62,968 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,897 | ₩62,897 | ₩62,751 | ₩62,780 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,937 | ₩62,937 | ₩62,817 | ₩62,861 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,084 | ₩63,084 | ₩62,977 | ₩63,015 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,031 | ₩63,031 | ₩62,857 | ₩62,997 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩62,977 | ₩63,057 | ₩62,937 | ₩62,971 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,897 | ₩62,924 | ₩62,777 | ₩62,867 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,791 | ₩62,817 | ₩62,735 | ₩62,792 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,257 | ₩63,271 | ₩63,177 | ₩63,177 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,132 | ₩63,217 | ₩63,124 | ₩63,124 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩62,977 | ₩63,169 | ₩62,917 | ₩63,169 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,857 | ₩62,884 | ₩62,831 | ₩62,877 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,651 | ₩62,792 | ₩62,617 | ₩62,737 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,737 | ₩62,837 | ₩62,524 | ₩62,536 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,664 | ₩62,684 | ₩62,564 | ₩62,581 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,631 | ₩62,631 | ₩62,511 | ₩62,611 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,724 | ₩62,777 | ₩62,577 | ₩62,596 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,640 | ₩62,804 | ₩62,631 | ₩62,727 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,697 | ₩62,711 | ₩62,524 | ₩62,611 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩62,967 | ₩62,976 | ₩62,791 | ₩62,905 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩62,965 | ₩63,057 | ₩62,937 | ₩63,004 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,897 | ₩62,981 | ₩62,857 | ₩62,924 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,611 | ₩62,764 | ₩62,611 | ₩62,764 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,777 | ₩62,777 | ₩62,551 | ₩62,665 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,671 | ₩62,751 | ₩62,617 | ₩62,663 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,624 | ₩62,631 | ₩62,565 | ₩62,589 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,804 | ₩62,804 | ₩62,551 | ₩62,551 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,127 | ₩63,177 | ₩63,031 | ₩63,051 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,164 | ₩63,244 | ₩63,076 | ₩63,076 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,431 | ₩63,431 | ₩63,151 | ₩63,168 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,444 | ₩63,444 | ₩63,284 | ₩63,351 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,391 | ₩63,471 | ₩63,297 | ₩63,425 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,224 | ₩63,257 | ₩63,151 | ₩63,237 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,097 | ₩63,137 | ₩63,004 | ₩63,115 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,104 | ₩63,104 | ₩62,977 | ₩63,024 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,271 | ₩63,323 | ₩63,097 | ₩63,144 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,151 | ₩63,311 | ₩63,151 | ₩63,272 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩62,964 | ₩63,137 | ₩62,939 | ₩63,107 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,049 | ₩63,067 | ₩62,881 | ₩62,881 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,111 | ₩63,161 | ₩63,017 | ₩63,100 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,884 | ₩63,060 | ₩62,884 | ₩63,004 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,711 | ₩62,937 | ₩62,684 | ₩62,904 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,844 | ₩62,891 | ₩62,472 | ₩62,497 | -0.55% | 3.4만 |
|---|