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 | ₩60,047 | ₩60,247 | ₩59,980 | ₩60,181 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,087 | ₩60,127 | ₩59,967 | ₩60,080 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,887 | ₩60,154 | ₩59,887 | ₩60,114 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,127 | ₩60,261 | ₩60,047 | ₩60,181 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,847 | ₩60,007 | ₩59,767 | ₩59,938 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,900 | ₩60,000 | ₩59,667 | ₩59,859 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,247 | ₩60,247 | ₩59,393 | ₩59,747 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,501 | ₩60,501 | ₩60,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,190 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,594 | ₩60,594 | ₩60,100 | ₩60,281 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,421 | ₩60,421 | ₩60,211 | ₩60,357 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,634 | ₩61,048 | ₩60,514 | ₩60,588 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,861 | ₩60,861 | ₩60,608 | ₩60,642 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,128 | ₩61,141 | ₩60,821 | ₩60,854 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,355 | ₩61,355 | ₩61,115 | ₩61,229 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,288 | ₩61,368 | ₩61,208 | ₩61,275 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,121 | ₩61,208 | ₩61,101 | ₩61,172 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,328 | ₩61,355 | ₩61,248 | ₩61,307 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,195 | ₩61,324 | ₩60,981 | ₩61,115 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,328 | ₩61,328 | ₩61,048 | ₩61,085 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,168 | ₩61,368 | ₩61,155 | ₩61,180 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,345 | ₩61,422 | ₩61,195 | ₩61,288 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,335 | ₩61,702 | ₩61,248 | ₩61,395 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,568 | ₩61,648 | ₩61,488 | ₩61,564 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,755 | ₩62,235 | ₩61,635 | ₩61,635 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,889 | ₩61,889 | ₩61,635 | ₩61,703 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,808 | ₩61,849 | ₩61,675 | ₩61,744 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,808 | ₩61,849 | ₩61,635 | ₩61,688 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,768 | ₩61,835 | ₩61,652 | ₩61,652 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,102 | ₩62,209 | ₩62,049 | ₩62,195 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,249 | ₩62,302 | ₩62,115 | ₩62,162 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,316 | ₩62,329 | ₩62,195 | ₩62,218 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,302 | ₩62,302 | ₩62,155 | ₩62,243 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,209 | ₩62,262 | ₩62,115 | ₩62,237 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,102 | ₩62,158 | ₩61,808 | ₩62,022 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩62,002 | ₩62,041 | ₩61,934 | ₩62,041 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,035 | ₩62,049 | ₩61,902 | ₩61,982 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,129 | ₩62,155 | ₩62,009 | ₩62,102 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩62,009 | ₩62,035 | ₩61,915 | ₩61,970 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩61,982 | ₩62,102 | ₩61,902 | ₩61,975 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,082 | ₩62,129 | ₩61,965 | ₩62,069 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,075 | ₩62,195 | ₩62,062 | ₩62,095 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩62,017 | ₩62,115 | ₩61,962 | ₩62,029 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,875 | ₩62,022 | ₩61,835 | ₩61,895 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩61,982 | ₩61,982 | ₩61,790 | ₩61,874 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,049 | ₩62,049 | ₩61,822 | ₩61,982 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,556 | ₩63,436 | ₩61,889 | ₩61,942 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩62,022 | ₩62,022 | ₩61,889 | ₩61,982 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩61,982 | ₩61,995 | ₩61,875 | ₩61,941 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,875 | ₩61,875 | ₩61,662 | ₩61,771 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,706 | ₩61,902 | ₩61,706 | ₩61,869 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,715 | ₩61,995 | ₩61,715 | ₩61,962 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,235 | ₩62,187 | ₩61,235 | ₩61,791 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,742 | ₩61,942 | ₩61,715 | ₩61,875 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,875 | ₩61,875 | ₩61,662 | ₩61,708 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,835 | ₩61,835 | ₩61,635 | ₩61,694 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,715 | ₩61,728 | ₩61,568 | ₩61,655 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,969 | ₩61,969 | ₩61,782 | ₩61,842 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,862 | ₩62,035 | ₩61,851 | ₩61,875 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,035 | ₩62,049 | ₩61,915 | ₩61,962 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩61,982 | ₩62,038 | ₩61,955 | ₩61,994 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩61,995 | ₩62,049 | ₩61,955 | ₩62,015 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,089 | ₩62,142 | ₩61,982 | ₩62,050 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,949 | ₩61,969 | ₩61,889 | ₩61,949 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,915 | ₩62,089 | ₩61,783 | ₩61,895 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,102 | ₩62,102 | ₩61,955 | ₩62,002 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,049 | ₩62,135 | ₩62,035 | ₩62,069 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,969 | ₩62,142 | ₩61,915 | ₩62,009 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,276 | ₩62,676 | ₩62,075 | ₩62,089 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,189 | ₩62,195 | ₩62,075 | ₩62,162 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,142 | ₩62,289 | ₩61,915 | ₩62,089 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,062 | ₩62,195 | ₩62,062 | ₩62,195 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,943 | ₩62,943 | ₩62,317 | ₩62,337 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,382 | ₩62,382 | ₩62,289 | ₩62,349 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,382 | ₩62,449 | ₩62,282 | ₩62,282 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,689 | ₩62,689 | ₩62,262 | ₩62,316 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,372 | ₩62,394 | ₩62,222 | ₩62,289 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,249 | ₩62,289 | ₩62,215 | ₩62,227 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,369 | ₩62,369 | ₩62,222 | ₩62,242 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,449 | ₩62,449 | ₩62,329 | ₩62,372 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,356 | ₩62,396 | ₩62,142 | ₩62,182 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,276 | ₩62,462 | ₩62,276 | ₩62,381 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,382 | ₩62,396 | ₩62,329 | ₩62,336 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,836 | ₩62,836 | ₩62,055 | ₩62,158 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,969 | ₩62,191 | ₩61,929 | ₩62,191 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,715 | ₩61,950 | ₩61,715 | ₩61,839 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,049 | ₩62,049 | ₩61,875 | ₩61,942 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,062 | ₩62,062 | ₩61,835 | ₩61,869 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩62,022 | ₩62,022 | ₩61,808 | ₩61,822 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,169 | ₩62,209 | ₩62,062 | ₩62,131 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,155 | ₩62,155 | ₩61,995 | ₩62,067 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,142 | ₩62,235 | ₩62,142 | ₩62,217 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,169 | ₩62,181 | ₩62,009 | ₩62,171 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,442 | ₩62,569 | ₩62,442 | ₩62,542 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,222 | ₩62,462 | ₩62,222 | ₩62,429 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,396 | ₩62,396 | ₩62,302 | ₩62,337 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,276 | ₩62,369 | ₩62,222 | ₩62,362 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,102 | ₩62,155 | ₩62,035 | ₩62,131 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,889 | ₩62,069 | ₩61,875 | ₩62,015 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,755 | ₩62,142 | ₩61,755 | ₩62,045 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,808 | ₩61,808 | ₩61,675 | ₩61,722 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,942 | ₩61,982 | ₩61,823 | ₩61,897 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩61,982 | ₩62,009 | ₩61,849 | ₩61,870 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,276 | ₩62,289 | ₩62,170 | ₩62,170 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,129 | ₩62,249 | ₩62,022 | ₩62,209 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,222 | ₩62,222 | ₩62,089 | ₩62,169 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,396 | ₩62,408 | ₩62,289 | ₩62,289 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,382 | ₩62,409 | ₩62,342 | ₩62,372 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,462 | ₩62,489 | ₩62,209 | ₩62,245 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,422 | ₩62,516 | ₩62,382 | ₩62,473 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,289 | ₩62,342 | ₩62,222 | ₩62,262 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,276 | ₩62,276 | ₩62,042 | ₩62,159 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,169 | ₩62,422 | ₩62,169 | ₩62,297 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,376 | ₩62,569 | ₩62,376 | ₩62,533 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,356 | ₩62,396 | ₩62,235 | ₩62,276 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,476 | ₩62,476 | ₩62,410 | ₩62,456 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,513 | ₩62,569 | ₩62,436 | ₩62,533 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,449 | ₩62,582 | ₩62,449 | ₩62,537 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,542 | ₩62,542 | ₩62,382 | ₩62,430 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,649 | ₩62,649 | ₩62,502 | ₩62,556 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,556 | ₩62,556 | ₩62,396 | ₩62,433 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,716 | ₩62,716 | ₩62,556 | ₩62,596 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,703 | ₩62,783 | ₩62,596 | ₩62,664 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,476 | ₩62,476 | ₩62,401 | ₩62,436 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,382 | ₩62,529 | ₩62,382 | ₩62,450 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,316 | ₩62,556 | ₩62,316 | ₩62,500 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩61,995 | ₩62,289 | ₩61,995 | ₩62,289 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,169 | ₩62,169 | ₩62,062 | ₩62,089 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,329 | ₩62,516 | ₩62,162 | ₩62,306 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,609 | ₩62,609 | ₩62,195 | ₩62,249 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,915 | ₩61,915 | ₩61,608 | ₩61,873 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,889 | ₩61,929 | ₩61,768 | ₩61,865 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,422 | ₩61,862 | ₩61,422 | ₩61,796 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,670 | ₩61,768 | ₩61,543 | ₩61,668 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,502 | ₩61,862 | ₩61,462 | ₩61,798 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,381 | ₩61,542 | ₩61,261 | ₩61,295 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,221 | ₩61,288 | ₩60,981 | ₩61,164 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,622 | ₩61,622 | ₩61,321 | ₩61,327 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,847 | ₩61,915 | ₩61,782 | ₩61,816 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,622 | ₩61,727 | ₩61,542 | ₩61,555 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,502 | ₩61,942 | ₩61,502 | ₩61,802 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩61,995 | ₩61,995 | ₩61,328 | ₩61,364 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,448 | ₩61,822 | ₩61,369 | ₩61,794 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,902 | ₩61,915 | ₩61,670 | ₩61,670 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,742 | ₩61,995 | ₩61,742 | ₩61,949 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,702 | ₩61,835 | ₩61,675 | ₩61,706 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,955 | ₩61,955 | ₩61,475 | ₩61,590 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,142 | ₩62,142 | ₩61,688 | ₩61,766 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,369 | ₩62,369 | ₩62,115 | ₩62,129 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,502 | ₩62,582 | ₩62,321 | ₩62,321 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,889 | ₩62,502 | ₩61,889 | ₩62,442 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,142 | ₩62,342 | ₩62,125 | ₩62,125 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,556 | ₩62,556 | ₩62,342 | ₩62,366 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,582 | ₩62,756 | ₩62,545 | ₩62,670 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,382 | ₩62,609 | ₩62,182 | ₩62,342 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,496 | ₩62,743 | ₩62,409 | ₩62,613 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,809 | ₩63,023 | ₩62,809 | ₩62,897 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,103 | ₩63,103 | ₩62,936 | ₩62,989 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,929 | ₩63,116 | ₩62,916 | ₩62,929 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,076 | ₩63,089 | ₩62,929 | ₩62,985 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,116 | ₩63,143 | ₩63,009 | ₩63,016 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩63,023 | ₩63,156 | ₩62,969 | ₩63,076 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,916 | ₩63,047 | ₩62,889 | ₩63,016 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩62,983 | ₩63,143 | ₩62,943 | ₩63,016 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩62,983 | ₩63,073 | ₩62,929 | ₩63,016 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,210 | ₩63,222 | ₩63,049 | ₩63,089 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,247 | ₩63,247 | ₩62,996 | ₩63,049 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,116 | ₩63,170 | ₩62,943 | ₩63,083 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,143 | ₩63,170 | ₩63,036 | ₩63,064 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,889 | ₩63,115 | ₩62,889 | ₩63,047 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,969 | ₩63,009 | ₩62,829 | ₩62,984 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,903 | ₩62,916 | ₩62,753 | ₩62,805 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,889 | ₩63,023 | ₩62,849 | ₩62,877 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩62,996 | ₩63,049 | ₩62,796 | ₩62,939 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,929 | ₩63,023 | ₩62,863 | ₩62,949 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,049 | ₩63,263 | ₩63,049 | ₩63,223 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,183 | ₩63,223 | ₩63,089 | ₩63,170 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,290 | ₩63,383 | ₩63,196 | ₩63,242 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,410 | ₩63,423 | ₩63,330 | ₩63,368 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,316 | ₩63,396 | ₩63,303 | ₩63,356 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,423 | ₩63,423 | ₩63,223 | ₩63,324 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,362 | ₩63,436 | ₩63,290 | ₩63,356 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,196 | ₩63,450 | ₩63,196 | ₩63,316 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩63,023 | ₩63,330 | ₩63,023 | ₩63,223 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,450 | ₩63,463 | ₩63,276 | ₩63,376 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,450 | ₩63,450 | ₩63,290 | ₩63,382 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,231 | ₩63,410 | ₩63,231 | ₩63,356 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,396 | ₩63,423 | ₩63,316 | ₩63,356 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,183 | ₩63,383 | ₩63,183 | ₩63,330 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,316 | ₩63,356 | ₩63,276 | ₩63,316 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,263 | ₩63,316 | ₩63,143 | ₩63,263 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,250 | ₩63,316 | ₩63,130 | ₩63,195 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,236 | ₩63,303 | ₩63,103 | ₩63,243 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,116 | ₩63,236 | ₩62,983 | ₩63,190 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩62,996 | ₩63,103 | ₩62,956 | ₩63,036 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,049 | ₩63,130 | ₩63,049 | ₩63,059 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,103 | ₩63,143 | ₩63,037 | ₩63,109 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,809 | ₩63,063 | ₩62,809 | ₩63,057 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,956 | ₩63,063 | ₩62,916 | ₩63,024 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,943 | ₩63,036 | ₩62,943 | ₩63,036 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,889 | ₩62,969 | ₩62,796 | ₩62,909 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,793 | ₩62,889 | ₩62,689 | ₩62,800 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,876 | ₩62,889 | ₩62,743 | ₩62,781 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩62,996 | ₩63,130 | ₩62,996 | ₩63,096 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩62,996 | ₩63,029 | ₩62,876 | ₩62,936 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩63,009 | ₩63,036 | ₩62,916 | ₩63,003 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,956 | ₩63,036 | ₩62,915 | ₩63,003 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,916 | ₩63,009 | ₩62,916 | ₩62,931 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,170 | ₩63,170 | ₩62,996 | ₩63,039 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,716 | ₩63,063 | ₩62,716 | ₩63,000 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,929 | ₩62,929 | ₩62,783 | ₩62,812 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,969 | ₩62,969 | ₩62,849 | ₩62,893 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,116 | ₩63,116 | ₩63,009 | ₩63,047 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,063 | ₩63,063 | ₩62,889 | ₩63,029 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩63,009 | ₩63,089 | ₩62,969 | ₩63,003 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,929 | ₩62,956 | ₩62,809 | ₩62,899 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,823 | ₩62,849 | ₩62,767 | ₩62,824 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,290 | ₩63,303 | ₩63,210 | ₩63,210 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,164 | ₩63,250 | ₩63,156 | ₩63,156 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩63,009 | ₩63,202 | ₩62,949 | ₩63,202 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,889 | ₩62,916 | ₩62,863 | ₩62,909 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,682 | ₩62,824 | ₩62,649 | ₩62,769 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,769 | ₩62,869 | ₩62,556 | ₩62,568 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,696 | ₩62,716 | ₩62,596 | ₩62,613 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,662 | ₩62,662 | ₩62,542 | ₩62,642 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,756 | ₩62,809 | ₩62,609 | ₩62,628 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,672 | ₩62,836 | ₩62,662 | ₩62,759 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,729 | ₩62,743 | ₩62,556 | ₩62,642 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩62,999 | ₩63,008 | ₩62,823 | ₩62,937 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩62,997 | ₩63,089 | ₩62,969 | ₩63,036 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,929 | ₩63,013 | ₩62,889 | ₩62,956 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,642 | ₩62,796 | ₩62,642 | ₩62,796 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,809 | ₩62,809 | ₩62,582 | ₩62,697 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,703 | ₩62,783 | ₩62,649 | ₩62,695 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,656 | ₩62,662 | ₩62,597 | ₩62,621 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,836 | ₩62,836 | ₩62,582 | ₩62,582 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,159 | ₩63,210 | ₩63,063 | ₩63,083 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,196 | ₩63,276 | ₩63,108 | ₩63,108 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,463 | ₩63,463 | ₩63,183 | ₩63,200 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,476 | ₩63,476 | ₩63,316 | ₩63,383 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,423 | ₩63,503 | ₩63,330 | ₩63,458 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,256 | ₩63,290 | ₩63,183 | ₩63,270 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,130 | ₩63,170 | ₩63,036 | ₩63,147 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,136 | ₩63,136 | ₩63,009 | ₩63,056 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,303 | ₩63,355 | ₩63,130 | ₩63,176 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,183 | ₩63,343 | ₩63,183 | ₩63,304 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩62,996 | ₩63,170 | ₩62,971 | ₩63,139 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,081 | ₩63,099 | ₩62,913 | ₩62,913 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,143 | ₩63,194 | ₩63,049 | ₩63,132 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,916 | ₩63,092 | ₩62,916 | ₩63,036 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,743 | ₩62,969 | ₩62,716 | ₩62,936 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,876 | ₩62,923 | ₩62,504 | ₩62,529 | -0.55% | 3.4만 |
|---|