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 | ₩60,042 | ₩60,242 | ₩59,975 | ₩60,175 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,082 | ₩60,122 | ₩59,962 | ₩60,075 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,882 | ₩60,148 | ₩59,882 | ₩60,108 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,122 | ₩60,255 | ₩60,042 | ₩60,175 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,842 | ₩60,002 | ₩59,762 | ₩59,932 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,895 | ₩59,995 | ₩59,661 | ₩59,854 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,242 | ₩60,242 | ₩59,388 | ₩59,741 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,495 | ₩60,495 | ₩60,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,184 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,589 | ₩60,589 | ₩60,095 | ₩60,275 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,415 | ₩60,415 | ₩60,206 | ₩60,351 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,629 | ₩61,042 | ₩60,509 | ₩60,582 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,856 | ₩60,856 | ₩60,602 | ₩60,637 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,122 | ₩61,136 | ₩60,816 | ₩60,849 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,349 | ₩61,349 | ₩61,109 | ₩61,224 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,283 | ₩61,363 | ₩61,203 | ₩61,269 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,116 | ₩61,203 | ₩61,096 | ₩61,166 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,323 | ₩61,349 | ₩61,243 | ₩61,301 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,189 | ₩61,319 | ₩60,976 | ₩61,109 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,323 | ₩61,323 | ₩61,042 | ₩61,080 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,162 | ₩61,363 | ₩61,149 | ₩61,174 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,340 | ₩61,416 | ₩61,189 | ₩61,283 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,329 | ₩61,696 | ₩61,243 | ₩61,389 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,563 | ₩61,643 | ₩61,483 | ₩61,559 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,750 | ₩62,230 | ₩61,629 | ₩61,629 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,883 | ₩61,883 | ₩61,629 | ₩61,698 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,803 | ₩61,843 | ₩61,669 | ₩61,739 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,803 | ₩61,843 | ₩61,629 | ₩61,683 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,763 | ₩61,830 | ₩61,647 | ₩61,647 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,096 | ₩62,203 | ₩62,043 | ₩62,190 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,243 | ₩62,297 | ₩62,110 | ₩62,157 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,310 | ₩62,323 | ₩62,190 | ₩62,213 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,297 | ₩62,297 | ₩62,150 | ₩62,238 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,203 | ₩62,257 | ₩62,110 | ₩62,231 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,096 | ₩62,153 | ₩61,803 | ₩62,016 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩61,996 | ₩62,035 | ₩61,928 | ₩62,035 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,030 | ₩62,043 | ₩61,896 | ₩61,976 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,123 | ₩62,150 | ₩62,003 | ₩62,096 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩62,003 | ₩62,030 | ₩61,910 | ₩61,964 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩61,976 | ₩62,096 | ₩61,896 | ₩61,970 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,076 | ₩62,123 | ₩61,959 | ₩62,063 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,070 | ₩62,190 | ₩62,056 | ₩62,090 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩62,011 | ₩62,110 | ₩61,956 | ₩62,023 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,870 | ₩62,016 | ₩61,830 | ₩61,890 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩61,976 | ₩61,976 | ₩61,784 | ₩61,868 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,043 | ₩62,043 | ₩61,816 | ₩61,976 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,550 | ₩63,431 | ₩61,883 | ₩61,936 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩62,016 | ₩62,016 | ₩61,883 | ₩61,976 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩61,976 | ₩61,990 | ₩61,870 | ₩61,935 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,870 | ₩61,870 | ₩61,656 | ₩61,766 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,700 | ₩61,896 | ₩61,700 | ₩61,863 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,710 | ₩61,990 | ₩61,710 | ₩61,956 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,229 | ₩62,182 | ₩61,229 | ₩61,786 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,736 | ₩61,936 | ₩61,710 | ₩61,870 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,870 | ₩61,870 | ₩61,656 | ₩61,703 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,830 | ₩61,830 | ₩61,629 | ₩61,688 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,710 | ₩61,723 | ₩61,563 | ₩61,649 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,963 | ₩61,963 | ₩61,776 | ₩61,836 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,856 | ₩62,030 | ₩61,846 | ₩61,870 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,030 | ₩62,043 | ₩61,910 | ₩61,956 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩61,976 | ₩62,032 | ₩61,950 | ₩61,988 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩61,990 | ₩62,043 | ₩61,950 | ₩62,010 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,083 | ₩62,136 | ₩61,976 | ₩62,044 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,943 | ₩61,963 | ₩61,883 | ₩61,943 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,910 | ₩62,083 | ₩61,778 | ₩61,890 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,096 | ₩62,096 | ₩61,950 | ₩61,996 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,043 | ₩62,130 | ₩62,030 | ₩62,063 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,963 | ₩62,136 | ₩61,910 | ₩62,003 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,270 | ₩62,670 | ₩62,070 | ₩62,083 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,183 | ₩62,190 | ₩62,070 | ₩62,157 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,136 | ₩62,283 | ₩61,910 | ₩62,083 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,056 | ₩62,190 | ₩62,056 | ₩62,190 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,937 | ₩62,937 | ₩62,311 | ₩62,331 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,377 | ₩62,377 | ₩62,283 | ₩62,343 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,377 | ₩62,443 | ₩62,277 | ₩62,277 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,684 | ₩62,684 | ₩62,257 | ₩62,310 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,366 | ₩62,389 | ₩62,217 | ₩62,283 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,243 | ₩62,283 | ₩62,210 | ₩62,222 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,363 | ₩62,363 | ₩62,217 | ₩62,237 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,443 | ₩62,443 | ₩62,323 | ₩62,366 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,350 | ₩62,390 | ₩62,136 | ₩62,177 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,270 | ₩62,457 | ₩62,270 | ₩62,375 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,377 | ₩62,390 | ₩62,323 | ₩62,330 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,830 | ₩62,830 | ₩62,050 | ₩62,153 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,963 | ₩62,186 | ₩61,923 | ₩62,186 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,710 | ₩61,944 | ₩61,710 | ₩61,834 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,043 | ₩62,043 | ₩61,870 | ₩61,936 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,056 | ₩62,056 | ₩61,830 | ₩61,863 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩62,016 | ₩62,016 | ₩61,803 | ₩61,816 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,163 | ₩62,203 | ₩62,056 | ₩62,126 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,150 | ₩62,150 | ₩61,990 | ₩62,062 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,136 | ₩62,230 | ₩62,136 | ₩62,211 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,163 | ₩62,175 | ₩62,003 | ₩62,166 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,437 | ₩62,563 | ₩62,437 | ₩62,537 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,217 | ₩62,457 | ₩62,217 | ₩62,423 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,390 | ₩62,390 | ₩62,297 | ₩62,331 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,270 | ₩62,363 | ₩62,217 | ₩62,357 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,096 | ₩62,150 | ₩62,030 | ₩62,126 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,883 | ₩62,063 | ₩61,870 | ₩62,010 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,750 | ₩62,136 | ₩61,750 | ₩62,039 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,803 | ₩61,803 | ₩61,669 | ₩61,716 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,936 | ₩61,976 | ₩61,818 | ₩61,891 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩61,976 | ₩62,003 | ₩61,843 | ₩61,864 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,270 | ₩62,283 | ₩62,165 | ₩62,165 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,123 | ₩62,243 | ₩62,016 | ₩62,203 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,217 | ₩62,217 | ₩62,083 | ₩62,163 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,390 | ₩62,402 | ₩62,283 | ₩62,283 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,377 | ₩62,403 | ₩62,337 | ₩62,366 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,457 | ₩62,483 | ₩62,203 | ₩62,239 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,417 | ₩62,510 | ₩62,377 | ₩62,467 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,283 | ₩62,337 | ₩62,217 | ₩62,257 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,270 | ₩62,270 | ₩62,036 | ₩62,154 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,163 | ₩62,417 | ₩62,163 | ₩62,291 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,370 | ₩62,563 | ₩62,370 | ₩62,527 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,350 | ₩62,390 | ₩62,230 | ₩62,270 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,470 | ₩62,470 | ₩62,405 | ₩62,450 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,507 | ₩62,563 | ₩62,430 | ₩62,527 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,443 | ₩62,577 | ₩62,443 | ₩62,531 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,537 | ₩62,537 | ₩62,377 | ₩62,425 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,644 | ₩62,644 | ₩62,497 | ₩62,550 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,550 | ₩62,550 | ₩62,390 | ₩62,427 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,710 | ₩62,710 | ₩62,550 | ₩62,590 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,697 | ₩62,777 | ₩62,590 | ₩62,658 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,470 | ₩62,470 | ₩62,395 | ₩62,430 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,377 | ₩62,523 | ₩62,377 | ₩62,445 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,310 | ₩62,550 | ₩62,310 | ₩62,494 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩61,990 | ₩62,283 | ₩61,990 | ₩62,283 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,163 | ₩62,163 | ₩62,056 | ₩62,083 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,323 | ₩62,510 | ₩62,157 | ₩62,301 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,603 | ₩62,603 | ₩62,190 | ₩62,243 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,910 | ₩61,910 | ₩61,603 | ₩61,867 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,883 | ₩61,923 | ₩61,763 | ₩61,859 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,416 | ₩61,856 | ₩61,416 | ₩61,791 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,664 | ₩61,763 | ₩61,537 | ₩61,663 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,496 | ₩61,856 | ₩61,456 | ₩61,792 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,376 | ₩61,536 | ₩61,256 | ₩61,289 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,216 | ₩61,283 | ₩60,976 | ₩61,158 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,616 | ₩61,616 | ₩61,316 | ₩61,321 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,842 | ₩61,910 | ₩61,776 | ₩61,811 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,616 | ₩61,722 | ₩61,536 | ₩61,549 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,496 | ₩61,936 | ₩61,496 | ₩61,796 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩61,990 | ₩61,990 | ₩61,323 | ₩61,359 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,443 | ₩61,816 | ₩61,364 | ₩61,788 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,896 | ₩61,910 | ₩61,664 | ₩61,664 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,736 | ₩61,990 | ₩61,736 | ₩61,943 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,696 | ₩61,830 | ₩61,669 | ₩61,700 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,950 | ₩61,950 | ₩61,469 | ₩61,584 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,136 | ₩62,136 | ₩61,683 | ₩61,760 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,363 | ₩62,363 | ₩62,110 | ₩62,123 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,497 | ₩62,577 | ₩62,315 | ₩62,315 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,883 | ₩62,497 | ₩61,883 | ₩62,437 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,136 | ₩62,337 | ₩62,119 | ₩62,119 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,550 | ₩62,550 | ₩62,337 | ₩62,361 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,577 | ₩62,750 | ₩62,539 | ₩62,665 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,377 | ₩62,603 | ₩62,177 | ₩62,337 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,490 | ₩62,737 | ₩62,403 | ₩62,607 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,804 | ₩63,017 | ₩62,804 | ₩62,892 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,097 | ₩63,097 | ₩62,930 | ₩62,984 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,924 | ₩63,110 | ₩62,910 | ₩62,924 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,070 | ₩63,084 | ₩62,924 | ₩62,980 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,110 | ₩63,137 | ₩63,004 | ₩63,010 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩63,017 | ₩63,151 | ₩62,964 | ₩63,070 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,910 | ₩63,041 | ₩62,884 | ₩63,010 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩62,977 | ₩63,137 | ₩62,937 | ₩63,010 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩62,977 | ₩63,068 | ₩62,924 | ₩63,010 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,204 | ₩63,216 | ₩63,044 | ₩63,084 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,241 | ₩63,241 | ₩62,990 | ₩63,044 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,110 | ₩63,164 | ₩62,937 | ₩63,077 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,137 | ₩63,164 | ₩63,030 | ₩63,058 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,884 | ₩63,109 | ₩62,884 | ₩63,041 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,964 | ₩63,004 | ₩62,824 | ₩62,978 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,897 | ₩62,910 | ₩62,748 | ₩62,800 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,884 | ₩63,017 | ₩62,844 | ₩62,872 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩62,990 | ₩63,044 | ₩62,790 | ₩62,933 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,924 | ₩63,017 | ₩62,857 | ₩62,944 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,044 | ₩63,257 | ₩63,044 | ₩63,217 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,177 | ₩63,217 | ₩63,084 | ₩63,164 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,284 | ₩63,377 | ₩63,191 | ₩63,236 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,404 | ₩63,417 | ₩63,324 | ₩63,363 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,311 | ₩63,391 | ₩63,297 | ₩63,351 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,417 | ₩63,417 | ₩63,217 | ₩63,319 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,356 | ₩63,431 | ₩63,284 | ₩63,351 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,191 | ₩63,444 | ₩63,191 | ₩63,311 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩63,017 | ₩63,324 | ₩63,017 | ₩63,217 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,444 | ₩63,457 | ₩63,271 | ₩63,371 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,444 | ₩63,444 | ₩63,284 | ₩63,376 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,225 | ₩63,404 | ₩63,225 | ₩63,351 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,391 | ₩63,417 | ₩63,311 | ₩63,351 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,177 | ₩63,377 | ₩63,177 | ₩63,324 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,311 | ₩63,351 | ₩63,271 | ₩63,311 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,257 | ₩63,311 | ₩63,137 | ₩63,257 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,244 | ₩63,311 | ₩63,124 | ₩63,189 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,231 | ₩63,297 | ₩63,097 | ₩63,237 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,110 | ₩63,231 | ₩62,977 | ₩63,184 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩62,990 | ₩63,097 | ₩62,950 | ₩63,030 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,044 | ₩63,124 | ₩63,044 | ₩63,053 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,097 | ₩63,137 | ₩63,032 | ₩63,104 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,804 | ₩63,057 | ₩62,804 | ₩63,052 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,950 | ₩63,057 | ₩62,910 | ₩63,018 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,937 | ₩63,030 | ₩62,937 | ₩63,030 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,884 | ₩62,964 | ₩62,790 | ₩62,904 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,788 | ₩62,884 | ₩62,684 | ₩62,794 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,870 | ₩62,884 | ₩62,737 | ₩62,776 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩62,990 | ₩63,124 | ₩62,990 | ₩63,090 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩62,990 | ₩63,024 | ₩62,870 | ₩62,930 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩63,004 | ₩63,030 | ₩62,910 | ₩62,997 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,950 | ₩63,030 | ₩62,909 | ₩62,997 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,910 | ₩63,004 | ₩62,910 | ₩62,925 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,164 | ₩63,164 | ₩62,990 | ₩63,033 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,710 | ₩63,057 | ₩62,710 | ₩62,994 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,924 | ₩62,924 | ₩62,777 | ₩62,806 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,964 | ₩62,964 | ₩62,844 | ₩62,888 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,110 | ₩63,110 | ₩63,004 | ₩63,041 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,057 | ₩63,057 | ₩62,884 | ₩63,024 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩63,004 | ₩63,084 | ₩62,964 | ₩62,997 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,924 | ₩62,950 | ₩62,804 | ₩62,893 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,817 | ₩62,844 | ₩62,761 | ₩62,818 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,284 | ₩63,297 | ₩63,204 | ₩63,204 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,159 | ₩63,244 | ₩63,151 | ₩63,151 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩63,004 | ₩63,196 | ₩62,944 | ₩63,196 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,884 | ₩62,910 | ₩62,857 | ₩62,904 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,677 | ₩62,818 | ₩62,644 | ₩62,764 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,764 | ₩62,864 | ₩62,550 | ₩62,562 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,690 | ₩62,710 | ₩62,590 | ₩62,607 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,657 | ₩62,657 | ₩62,537 | ₩62,637 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,750 | ₩62,804 | ₩62,603 | ₩62,622 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,666 | ₩62,830 | ₩62,657 | ₩62,753 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,724 | ₩62,737 | ₩62,550 | ₩62,637 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩62,993 | ₩63,002 | ₩62,817 | ₩62,932 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩62,992 | ₩63,084 | ₩62,964 | ₩63,030 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,924 | ₩63,008 | ₩62,884 | ₩62,950 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,637 | ₩62,790 | ₩62,637 | ₩62,790 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,804 | ₩62,804 | ₩62,577 | ₩62,692 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,697 | ₩62,777 | ₩62,644 | ₩62,689 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,650 | ₩62,657 | ₩62,591 | ₩62,615 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,830 | ₩62,830 | ₩62,577 | ₩62,577 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,153 | ₩63,204 | ₩63,057 | ₩63,077 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,191 | ₩63,271 | ₩63,102 | ₩63,102 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,457 | ₩63,457 | ₩63,177 | ₩63,195 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,471 | ₩63,471 | ₩63,311 | ₩63,377 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,417 | ₩63,497 | ₩63,324 | ₩63,452 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,251 | ₩63,284 | ₩63,177 | ₩63,264 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,124 | ₩63,164 | ₩63,030 | ₩63,141 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,131 | ₩63,131 | ₩63,004 | ₩63,050 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,297 | ₩63,349 | ₩63,124 | ₩63,171 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,177 | ₩63,337 | ₩63,177 | ₩63,299 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩62,990 | ₩63,164 | ₩62,965 | ₩63,133 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,076 | ₩63,093 | ₩62,908 | ₩62,908 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,137 | ₩63,188 | ₩63,044 | ₩63,127 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,910 | ₩63,086 | ₩62,910 | ₩63,030 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,737 | ₩62,964 | ₩62,710 | ₩62,930 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,870 | ₩62,917 | ₩62,498 | ₩62,523 | -0.55% | 3.4만 |
|---|