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 | ₩60,072 | ₩60,272 | ₩60,005 | ₩60,205 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,112 | ₩60,152 | ₩59,992 | ₩60,105 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,912 | ₩60,179 | ₩59,912 | ₩60,139 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,152 | ₩60,285 | ₩60,072 | ₩60,205 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,872 | ₩60,032 | ₩59,792 | ₩59,962 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,925 | ₩60,025 | ₩59,691 | ₩59,884 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,272 | ₩60,272 | ₩59,418 | ₩59,771 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,526 | ₩60,526 | ₩60,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,215 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,619 | ₩60,619 | ₩60,125 | ₩60,305 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,446 | ₩60,446 | ₩60,236 | ₩60,382 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,659 | ₩61,073 | ₩60,539 | ₩60,612 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,886 | ₩60,886 | ₩60,633 | ₩60,667 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,153 | ₩61,166 | ₩60,846 | ₩60,879 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,380 | ₩61,380 | ₩61,140 | ₩61,255 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,313 | ₩61,393 | ₩61,233 | ₩61,300 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,146 | ₩61,233 | ₩61,126 | ₩61,197 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,353 | ₩61,380 | ₩61,273 | ₩61,332 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,220 | ₩61,349 | ₩61,006 | ₩61,140 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,353 | ₩61,353 | ₩61,073 | ₩61,110 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,193 | ₩61,393 | ₩61,180 | ₩61,205 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,371 | ₩61,447 | ₩61,220 | ₩61,313 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,360 | ₩61,727 | ₩61,273 | ₩61,420 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,594 | ₩61,674 | ₩61,514 | ₩61,590 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,781 | ₩62,261 | ₩61,660 | ₩61,660 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,914 | ₩61,914 | ₩61,660 | ₩61,728 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,834 | ₩61,874 | ₩61,700 | ₩61,770 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,834 | ₩61,874 | ₩61,660 | ₩61,714 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,794 | ₩61,861 | ₩61,678 | ₩61,678 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,128 | ₩62,234 | ₩62,074 | ₩62,221 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,274 | ₩62,328 | ₩62,141 | ₩62,188 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,341 | ₩62,355 | ₩62,221 | ₩62,244 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,328 | ₩62,328 | ₩62,181 | ₩62,269 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,234 | ₩62,288 | ₩62,141 | ₩62,262 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,128 | ₩62,184 | ₩61,834 | ₩62,048 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩62,028 | ₩62,066 | ₩61,959 | ₩62,066 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,061 | ₩62,074 | ₩61,927 | ₩62,007 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,154 | ₩62,181 | ₩62,034 | ₩62,128 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩62,034 | ₩62,061 | ₩61,941 | ₩61,995 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩62,007 | ₩62,128 | ₩61,927 | ₩62,001 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,108 | ₩62,154 | ₩61,990 | ₩62,094 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,101 | ₩62,221 | ₩62,088 | ₩62,121 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩62,042 | ₩62,141 | ₩61,987 | ₩62,054 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,901 | ₩62,048 | ₩61,861 | ₩61,921 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩62,007 | ₩62,007 | ₩61,815 | ₩61,899 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,074 | ₩62,074 | ₩61,847 | ₩62,007 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,582 | ₩63,463 | ₩61,914 | ₩61,967 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩62,048 | ₩62,048 | ₩61,914 | ₩62,007 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩62,007 | ₩62,021 | ₩61,901 | ₩61,966 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,901 | ₩61,901 | ₩61,687 | ₩61,797 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,731 | ₩61,927 | ₩61,731 | ₩61,894 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,741 | ₩62,021 | ₩61,741 | ₩61,987 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,260 | ₩62,213 | ₩61,260 | ₩61,817 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,767 | ₩61,967 | ₩61,741 | ₩61,901 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,901 | ₩61,901 | ₩61,687 | ₩61,734 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,861 | ₩61,861 | ₩61,660 | ₩61,719 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,741 | ₩61,754 | ₩61,594 | ₩61,680 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,994 | ₩61,994 | ₩61,807 | ₩61,867 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,887 | ₩62,061 | ₩61,877 | ₩61,901 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,061 | ₩62,074 | ₩61,941 | ₩61,987 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩62,007 | ₩62,064 | ₩61,981 | ₩62,020 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩62,021 | ₩62,074 | ₩61,981 | ₩62,041 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,114 | ₩62,168 | ₩62,007 | ₩62,076 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,974 | ₩61,994 | ₩61,914 | ₩61,974 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,941 | ₩62,114 | ₩61,809 | ₩61,921 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,128 | ₩62,128 | ₩61,981 | ₩62,028 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,074 | ₩62,161 | ₩62,061 | ₩62,094 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,994 | ₩62,168 | ₩61,941 | ₩62,034 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,301 | ₩62,702 | ₩62,101 | ₩62,114 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,214 | ₩62,221 | ₩62,101 | ₩62,188 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,168 | ₩62,315 | ₩61,941 | ₩62,114 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,088 | ₩62,221 | ₩62,088 | ₩62,221 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,969 | ₩62,969 | ₩62,343 | ₩62,363 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,408 | ₩62,408 | ₩62,315 | ₩62,375 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,408 | ₩62,475 | ₩62,308 | ₩62,308 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,715 | ₩62,715 | ₩62,288 | ₩62,341 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,397 | ₩62,420 | ₩62,248 | ₩62,315 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,274 | ₩62,315 | ₩62,241 | ₩62,253 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,395 | ₩62,395 | ₩62,248 | ₩62,268 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,475 | ₩62,475 | ₩62,355 | ₩62,397 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,381 | ₩62,421 | ₩62,168 | ₩62,208 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,301 | ₩62,488 | ₩62,301 | ₩62,407 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,408 | ₩62,421 | ₩62,355 | ₩62,361 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,862 | ₩62,862 | ₩62,081 | ₩62,184 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,994 | ₩62,217 | ₩61,954 | ₩62,217 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,741 | ₩61,975 | ₩61,741 | ₩61,865 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,074 | ₩62,074 | ₩61,901 | ₩61,967 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,088 | ₩62,088 | ₩61,861 | ₩61,894 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩62,048 | ₩62,048 | ₩61,834 | ₩61,847 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,194 | ₩62,234 | ₩62,088 | ₩62,157 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,181 | ₩62,181 | ₩62,021 | ₩62,093 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,168 | ₩62,261 | ₩62,168 | ₩62,242 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,194 | ₩62,206 | ₩62,034 | ₩62,197 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,468 | ₩62,595 | ₩62,468 | ₩62,568 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,248 | ₩62,488 | ₩62,248 | ₩62,455 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,421 | ₩62,421 | ₩62,328 | ₩62,363 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,301 | ₩62,395 | ₩62,248 | ₩62,388 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,128 | ₩62,181 | ₩62,061 | ₩62,157 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,914 | ₩62,094 | ₩61,901 | ₩62,041 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,781 | ₩62,168 | ₩61,781 | ₩62,070 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,834 | ₩61,834 | ₩61,700 | ₩61,747 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,967 | ₩62,007 | ₩61,849 | ₩61,922 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩62,007 | ₩62,034 | ₩61,874 | ₩61,895 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,301 | ₩62,315 | ₩62,196 | ₩62,196 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,154 | ₩62,274 | ₩62,048 | ₩62,234 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,248 | ₩62,248 | ₩62,114 | ₩62,194 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,421 | ₩62,433 | ₩62,315 | ₩62,315 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,408 | ₩62,435 | ₩62,368 | ₩62,397 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,488 | ₩62,515 | ₩62,234 | ₩62,270 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,448 | ₩62,541 | ₩62,408 | ₩62,499 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,315 | ₩62,368 | ₩62,248 | ₩62,288 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,301 | ₩62,301 | ₩62,068 | ₩62,185 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,194 | ₩62,448 | ₩62,194 | ₩62,323 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,401 | ₩62,595 | ₩62,401 | ₩62,559 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,381 | ₩62,421 | ₩62,261 | ₩62,301 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,501 | ₩62,501 | ₩62,436 | ₩62,481 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,539 | ₩62,595 | ₩62,461 | ₩62,559 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,475 | ₩62,608 | ₩62,475 | ₩62,563 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,568 | ₩62,568 | ₩62,408 | ₩62,456 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,675 | ₩62,675 | ₩62,528 | ₩62,582 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,582 | ₩62,582 | ₩62,421 | ₩62,459 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,742 | ₩62,742 | ₩62,582 | ₩62,622 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,728 | ₩62,808 | ₩62,622 | ₩62,690 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,501 | ₩62,501 | ₩62,427 | ₩62,461 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,408 | ₩62,555 | ₩62,408 | ₩62,476 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,341 | ₩62,582 | ₩62,341 | ₩62,525 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩62,021 | ₩62,315 | ₩62,021 | ₩62,315 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,194 | ₩62,194 | ₩62,088 | ₩62,114 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,355 | ₩62,541 | ₩62,188 | ₩62,332 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,635 | ₩62,635 | ₩62,221 | ₩62,274 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,941 | ₩61,941 | ₩61,634 | ₩61,898 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,914 | ₩61,954 | ₩61,794 | ₩61,890 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,447 | ₩61,887 | ₩61,447 | ₩61,822 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,695 | ₩61,794 | ₩61,568 | ₩61,694 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,527 | ₩61,887 | ₩61,487 | ₩61,823 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,407 | ₩61,567 | ₩61,287 | ₩61,320 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,247 | ₩61,313 | ₩61,006 | ₩61,189 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,647 | ₩61,647 | ₩61,347 | ₩61,352 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,873 | ₩61,941 | ₩61,807 | ₩61,842 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,647 | ₩61,753 | ₩61,567 | ₩61,580 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,527 | ₩61,967 | ₩61,527 | ₩61,827 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩62,021 | ₩62,021 | ₩61,353 | ₩61,389 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,474 | ₩61,847 | ₩61,395 | ₩61,819 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,927 | ₩61,941 | ₩61,695 | ₩61,695 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,767 | ₩62,021 | ₩61,767 | ₩61,974 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,727 | ₩61,861 | ₩61,700 | ₩61,731 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,981 | ₩61,981 | ₩61,500 | ₩61,615 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,168 | ₩62,168 | ₩61,714 | ₩61,791 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,395 | ₩62,395 | ₩62,141 | ₩62,154 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,528 | ₩62,608 | ₩62,347 | ₩62,347 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,914 | ₩62,528 | ₩61,914 | ₩62,468 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,168 | ₩62,368 | ₩62,150 | ₩62,150 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,582 | ₩62,582 | ₩62,368 | ₩62,392 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,608 | ₩62,782 | ₩62,571 | ₩62,696 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,408 | ₩62,635 | ₩62,208 | ₩62,368 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,521 | ₩62,768 | ₩62,435 | ₩62,639 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,835 | ₩63,049 | ₩62,835 | ₩62,923 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,129 | ₩63,129 | ₩62,962 | ₩63,015 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,955 | ₩63,142 | ₩62,942 | ₩62,955 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,102 | ₩63,115 | ₩62,955 | ₩63,011 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,142 | ₩63,169 | ₩63,035 | ₩63,042 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩63,049 | ₩63,182 | ₩62,995 | ₩63,102 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,942 | ₩63,073 | ₩62,915 | ₩63,042 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩63,009 | ₩63,169 | ₩62,969 | ₩63,042 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩63,009 | ₩63,099 | ₩62,955 | ₩63,042 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,236 | ₩63,248 | ₩63,075 | ₩63,115 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,273 | ₩63,273 | ₩63,022 | ₩63,075 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,142 | ₩63,196 | ₩62,969 | ₩63,109 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,169 | ₩63,196 | ₩63,062 | ₩63,090 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,915 | ₩63,141 | ₩62,915 | ₩63,073 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,995 | ₩63,035 | ₩62,855 | ₩63,010 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,929 | ₩62,942 | ₩62,779 | ₩62,831 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,915 | ₩63,049 | ₩62,875 | ₩62,903 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩63,022 | ₩63,075 | ₩62,822 | ₩62,965 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,955 | ₩63,049 | ₩62,889 | ₩62,975 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,075 | ₩63,289 | ₩63,075 | ₩63,249 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,209 | ₩63,249 | ₩63,115 | ₩63,196 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,316 | ₩63,409 | ₩63,222 | ₩63,268 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,436 | ₩63,449 | ₩63,356 | ₩63,394 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,342 | ₩63,423 | ₩63,329 | ₩63,382 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,449 | ₩63,449 | ₩63,249 | ₩63,350 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,388 | ₩63,463 | ₩63,316 | ₩63,382 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,222 | ₩63,476 | ₩63,222 | ₩63,342 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩63,049 | ₩63,356 | ₩63,049 | ₩63,249 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,476 | ₩63,489 | ₩63,302 | ₩63,402 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,476 | ₩63,476 | ₩63,316 | ₩63,408 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,257 | ₩63,436 | ₩63,257 | ₩63,382 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,423 | ₩63,449 | ₩63,342 | ₩63,382 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,209 | ₩63,409 | ₩63,209 | ₩63,356 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,342 | ₩63,382 | ₩63,302 | ₩63,342 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,289 | ₩63,342 | ₩63,169 | ₩63,289 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,276 | ₩63,342 | ₩63,156 | ₩63,221 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,262 | ₩63,329 | ₩63,129 | ₩63,269 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,142 | ₩63,262 | ₩63,009 | ₩63,216 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩63,022 | ₩63,129 | ₩62,982 | ₩63,062 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,075 | ₩63,156 | ₩63,075 | ₩63,085 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,129 | ₩63,169 | ₩63,063 | ₩63,136 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,835 | ₩63,089 | ₩62,835 | ₩63,083 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,982 | ₩63,089 | ₩62,942 | ₩63,050 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,969 | ₩63,062 | ₩62,969 | ₩63,062 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,915 | ₩62,995 | ₩62,822 | ₩62,935 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,819 | ₩62,915 | ₩62,715 | ₩62,826 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,902 | ₩62,915 | ₩62,768 | ₩62,807 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩63,022 | ₩63,156 | ₩63,022 | ₩63,122 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩63,022 | ₩63,055 | ₩62,902 | ₩62,962 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩63,035 | ₩63,062 | ₩62,942 | ₩63,029 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,982 | ₩63,062 | ₩62,941 | ₩63,029 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,942 | ₩63,035 | ₩62,942 | ₩62,957 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,196 | ₩63,196 | ₩63,022 | ₩63,065 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,742 | ₩63,089 | ₩62,742 | ₩63,026 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,955 | ₩62,955 | ₩62,808 | ₩62,838 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,995 | ₩62,995 | ₩62,875 | ₩62,919 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,142 | ₩63,142 | ₩63,035 | ₩63,073 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,089 | ₩63,089 | ₩62,915 | ₩63,055 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩63,035 | ₩63,115 | ₩62,995 | ₩63,029 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,955 | ₩62,982 | ₩62,835 | ₩62,925 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,849 | ₩62,875 | ₩62,792 | ₩62,850 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,316 | ₩63,329 | ₩63,236 | ₩63,236 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,190 | ₩63,276 | ₩63,182 | ₩63,182 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩63,035 | ₩63,228 | ₩62,975 | ₩63,228 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,915 | ₩62,942 | ₩62,889 | ₩62,935 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,708 | ₩62,850 | ₩62,675 | ₩62,795 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,795 | ₩62,895 | ₩62,582 | ₩62,594 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,722 | ₩62,742 | ₩62,622 | ₩62,639 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,688 | ₩62,688 | ₩62,568 | ₩62,668 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,782 | ₩62,835 | ₩62,635 | ₩62,654 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,698 | ₩62,862 | ₩62,688 | ₩62,784 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,755 | ₩62,768 | ₩62,582 | ₩62,668 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩63,025 | ₩63,034 | ₩62,849 | ₩62,963 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩63,023 | ₩63,115 | ₩62,995 | ₩63,062 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,955 | ₩63,039 | ₩62,915 | ₩62,982 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,668 | ₩62,822 | ₩62,668 | ₩62,822 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,835 | ₩62,835 | ₩62,608 | ₩62,723 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,728 | ₩62,808 | ₩62,675 | ₩62,720 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,682 | ₩62,688 | ₩62,623 | ₩62,647 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,862 | ₩62,862 | ₩62,608 | ₩62,608 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,185 | ₩63,236 | ₩63,089 | ₩63,109 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,222 | ₩63,302 | ₩63,134 | ₩63,134 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,489 | ₩63,489 | ₩63,209 | ₩63,226 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,503 | ₩63,503 | ₩63,342 | ₩63,409 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,449 | ₩63,529 | ₩63,356 | ₩63,484 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,282 | ₩63,316 | ₩63,209 | ₩63,296 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,156 | ₩63,196 | ₩63,062 | ₩63,173 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,162 | ₩63,162 | ₩63,035 | ₩63,082 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,329 | ₩63,381 | ₩63,156 | ₩63,202 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,209 | ₩63,369 | ₩63,209 | ₩63,330 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩63,022 | ₩63,196 | ₩62,997 | ₩63,165 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,107 | ₩63,125 | ₩62,939 | ₩62,939 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,169 | ₩63,220 | ₩63,075 | ₩63,158 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,942 | ₩63,118 | ₩62,942 | ₩63,062 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,768 | ₩62,995 | ₩62,742 | ₩62,962 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,902 | ₩62,949 | ₩62,529 | ₩62,555 | -0.55% | 3.4만 |
|---|