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 | ₩60,069 | ₩60,269 | ₩60,002 | ₩60,203 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,109 | ₩60,149 | ₩59,989 | ₩60,103 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,909 | ₩60,176 | ₩59,909 | ₩60,136 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,149 | ₩60,283 | ₩60,069 | ₩60,203 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,869 | ₩60,029 | ₩59,789 | ₩59,960 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,922 | ₩60,022 | ₩59,689 | ₩59,881 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,269 | ₩60,269 | ₩59,415 | ₩59,769 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,523 | ₩60,523 | ₩60,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,212 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,616 | ₩60,616 | ₩60,123 | ₩60,303 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,443 | ₩60,443 | ₩60,233 | ₩60,379 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,656 | ₩61,070 | ₩60,536 | ₩60,610 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,883 | ₩60,883 | ₩60,630 | ₩60,665 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,150 | ₩61,164 | ₩60,843 | ₩60,877 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,377 | ₩61,377 | ₩61,137 | ₩61,252 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,311 | ₩61,391 | ₩61,230 | ₩61,297 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,144 | ₩61,230 | ₩61,124 | ₩61,194 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,351 | ₩61,377 | ₩61,271 | ₩61,329 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,217 | ₩61,347 | ₩61,004 | ₩61,137 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,351 | ₩61,351 | ₩61,070 | ₩61,108 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,190 | ₩61,391 | ₩61,177 | ₩61,202 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,368 | ₩61,444 | ₩61,217 | ₩61,311 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,357 | ₩61,724 | ₩61,271 | ₩61,417 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,591 | ₩61,671 | ₩61,511 | ₩61,587 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,778 | ₩62,258 | ₩61,658 | ₩61,658 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,911 | ₩61,911 | ₩61,658 | ₩61,726 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,831 | ₩61,871 | ₩61,698 | ₩61,767 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,831 | ₩61,871 | ₩61,658 | ₩61,711 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,791 | ₩61,858 | ₩61,675 | ₩61,675 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,125 | ₩62,232 | ₩62,071 | ₩62,218 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,272 | ₩62,325 | ₩62,138 | ₩62,185 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,338 | ₩62,352 | ₩62,218 | ₩62,241 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,325 | ₩62,325 | ₩62,178 | ₩62,266 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,232 | ₩62,285 | ₩62,138 | ₩62,260 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,125 | ₩62,181 | ₩61,831 | ₩62,045 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩62,025 | ₩62,063 | ₩61,957 | ₩62,063 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,058 | ₩62,071 | ₩61,925 | ₩62,005 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,152 | ₩62,178 | ₩62,031 | ₩62,125 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩62,031 | ₩62,058 | ₩61,938 | ₩61,993 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩62,005 | ₩62,125 | ₩61,925 | ₩61,998 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,105 | ₩62,152 | ₩61,987 | ₩62,091 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,098 | ₩62,218 | ₩62,085 | ₩62,118 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩62,039 | ₩62,138 | ₩61,985 | ₩62,051 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,898 | ₩62,045 | ₩61,858 | ₩61,918 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩62,005 | ₩62,005 | ₩61,812 | ₩61,897 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,071 | ₩62,071 | ₩61,845 | ₩62,005 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,579 | ₩63,460 | ₩61,911 | ₩61,965 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩62,045 | ₩62,045 | ₩61,911 | ₩62,005 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩62,005 | ₩62,018 | ₩61,898 | ₩61,963 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,898 | ₩61,898 | ₩61,684 | ₩61,794 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,728 | ₩61,925 | ₩61,728 | ₩61,891 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,738 | ₩62,018 | ₩61,738 | ₩61,985 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,257 | ₩62,210 | ₩61,257 | ₩61,814 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,764 | ₩61,965 | ₩61,738 | ₩61,898 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,898 | ₩61,898 | ₩61,684 | ₩61,731 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,858 | ₩61,858 | ₩61,658 | ₩61,716 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,738 | ₩61,751 | ₩61,591 | ₩61,678 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,991 | ₩61,991 | ₩61,804 | ₩61,865 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,885 | ₩62,058 | ₩61,874 | ₩61,898 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,058 | ₩62,071 | ₩61,938 | ₩61,985 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩62,005 | ₩62,061 | ₩61,978 | ₩62,017 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩62,018 | ₩62,071 | ₩61,978 | ₩62,038 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,111 | ₩62,165 | ₩62,005 | ₩62,073 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,971 | ₩61,991 | ₩61,911 | ₩61,971 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,938 | ₩62,111 | ₩61,806 | ₩61,918 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,125 | ₩62,125 | ₩61,978 | ₩62,025 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,071 | ₩62,158 | ₩62,058 | ₩62,091 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,991 | ₩62,165 | ₩61,938 | ₩62,031 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,298 | ₩62,699 | ₩62,098 | ₩62,111 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,212 | ₩62,218 | ₩62,098 | ₩62,185 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,165 | ₩62,312 | ₩61,938 | ₩62,111 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,085 | ₩62,218 | ₩62,085 | ₩62,218 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,966 | ₩62,966 | ₩62,340 | ₩62,360 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,405 | ₩62,405 | ₩62,312 | ₩62,372 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,405 | ₩62,472 | ₩62,305 | ₩62,305 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,712 | ₩62,712 | ₩62,285 | ₩62,338 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,394 | ₩62,417 | ₩62,245 | ₩62,312 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,272 | ₩62,312 | ₩62,238 | ₩62,250 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,392 | ₩62,392 | ₩62,245 | ₩62,265 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,472 | ₩62,472 | ₩62,352 | ₩62,394 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,378 | ₩62,419 | ₩62,165 | ₩62,205 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,298 | ₩62,485 | ₩62,298 | ₩62,404 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,405 | ₩62,419 | ₩62,352 | ₩62,358 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,859 | ₩62,859 | ₩62,078 | ₩62,181 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,991 | ₩62,214 | ₩61,951 | ₩62,214 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,738 | ₩61,973 | ₩61,738 | ₩61,862 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,071 | ₩62,071 | ₩61,898 | ₩61,965 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,085 | ₩62,085 | ₩61,858 | ₩61,891 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩62,045 | ₩62,045 | ₩61,831 | ₩61,845 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,192 | ₩62,232 | ₩62,085 | ₩62,154 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,178 | ₩62,178 | ₩62,018 | ₩62,090 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,165 | ₩62,258 | ₩62,165 | ₩62,240 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,192 | ₩62,204 | ₩62,031 | ₩62,194 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,465 | ₩62,592 | ₩62,465 | ₩62,565 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,245 | ₩62,485 | ₩62,245 | ₩62,452 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,419 | ₩62,419 | ₩62,325 | ₩62,360 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,298 | ₩62,392 | ₩62,245 | ₩62,385 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,125 | ₩62,178 | ₩62,058 | ₩62,154 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,911 | ₩62,091 | ₩61,898 | ₩62,038 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,778 | ₩62,165 | ₩61,778 | ₩62,067 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,831 | ₩61,831 | ₩61,698 | ₩61,744 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,965 | ₩62,005 | ₩61,846 | ₩61,919 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩62,005 | ₩62,031 | ₩61,871 | ₩61,893 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,298 | ₩62,312 | ₩62,193 | ₩62,193 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,152 | ₩62,272 | ₩62,045 | ₩62,232 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,245 | ₩62,245 | ₩62,111 | ₩62,192 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,419 | ₩62,431 | ₩62,312 | ₩62,312 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,405 | ₩62,432 | ₩62,365 | ₩62,394 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,485 | ₩62,512 | ₩62,232 | ₩62,268 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,445 | ₩62,539 | ₩62,405 | ₩62,496 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,312 | ₩62,365 | ₩62,245 | ₩62,285 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,298 | ₩62,298 | ₩62,065 | ₩62,182 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,192 | ₩62,445 | ₩62,192 | ₩62,320 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,398 | ₩62,592 | ₩62,398 | ₩62,556 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,378 | ₩62,419 | ₩62,258 | ₩62,298 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,499 | ₩62,499 | ₩62,433 | ₩62,479 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,536 | ₩62,592 | ₩62,459 | ₩62,556 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,472 | ₩62,605 | ₩62,472 | ₩62,560 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,565 | ₩62,565 | ₩62,405 | ₩62,453 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,672 | ₩62,672 | ₩62,525 | ₩62,579 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,579 | ₩62,579 | ₩62,419 | ₩62,456 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,739 | ₩62,739 | ₩62,579 | ₩62,619 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,726 | ₩62,806 | ₩62,619 | ₩62,687 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,499 | ₩62,499 | ₩62,424 | ₩62,459 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,405 | ₩62,552 | ₩62,405 | ₩62,473 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,338 | ₩62,579 | ₩62,338 | ₩62,523 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩62,018 | ₩62,312 | ₩62,018 | ₩62,312 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,192 | ₩62,192 | ₩62,085 | ₩62,111 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,352 | ₩62,539 | ₩62,185 | ₩62,329 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,632 | ₩62,632 | ₩62,218 | ₩62,272 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,938 | ₩61,938 | ₩61,631 | ₩61,895 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,911 | ₩61,951 | ₩61,791 | ₩61,887 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,444 | ₩61,885 | ₩61,444 | ₩61,819 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,692 | ₩61,791 | ₩61,566 | ₩61,691 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,524 | ₩61,885 | ₩61,484 | ₩61,820 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,404 | ₩61,564 | ₩61,284 | ₩61,317 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,244 | ₩61,311 | ₩61,004 | ₩61,186 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,644 | ₩61,644 | ₩61,344 | ₩61,349 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,870 | ₩61,938 | ₩61,804 | ₩61,839 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,644 | ₩61,750 | ₩61,564 | ₩61,578 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,524 | ₩61,965 | ₩61,524 | ₩61,825 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩62,018 | ₩62,018 | ₩61,351 | ₩61,387 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,471 | ₩61,845 | ₩61,392 | ₩61,816 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,925 | ₩61,938 | ₩61,692 | ₩61,692 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,764 | ₩62,018 | ₩61,764 | ₩61,971 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,724 | ₩61,858 | ₩61,698 | ₩61,728 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,978 | ₩61,978 | ₩61,497 | ₩61,612 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,165 | ₩62,165 | ₩61,711 | ₩61,788 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,392 | ₩62,392 | ₩62,138 | ₩62,152 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,525 | ₩62,605 | ₩62,344 | ₩62,344 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,911 | ₩62,525 | ₩61,911 | ₩62,465 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,165 | ₩62,365 | ₩62,148 | ₩62,148 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,579 | ₩62,579 | ₩62,365 | ₩62,389 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,605 | ₩62,779 | ₩62,568 | ₩62,694 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,405 | ₩62,632 | ₩62,205 | ₩62,365 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,519 | ₩62,766 | ₩62,432 | ₩62,636 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,832 | ₩63,046 | ₩62,832 | ₩62,920 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,126 | ₩63,126 | ₩62,959 | ₩63,013 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,952 | ₩63,139 | ₩62,939 | ₩62,952 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,099 | ₩63,113 | ₩62,952 | ₩63,009 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,139 | ₩63,166 | ₩63,033 | ₩63,039 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩63,046 | ₩63,179 | ₩62,993 | ₩63,099 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,939 | ₩63,070 | ₩62,912 | ₩63,039 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩63,006 | ₩63,166 | ₩62,966 | ₩63,039 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩63,006 | ₩63,097 | ₩62,952 | ₩63,039 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,233 | ₩63,245 | ₩63,073 | ₩63,113 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,270 | ₩63,270 | ₩63,019 | ₩63,073 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,139 | ₩63,193 | ₩62,966 | ₩63,106 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,166 | ₩63,193 | ₩63,059 | ₩63,087 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,912 | ₩63,138 | ₩62,912 | ₩63,070 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,993 | ₩63,033 | ₩62,852 | ₩63,007 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,926 | ₩62,939 | ₩62,776 | ₩62,828 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,912 | ₩63,046 | ₩62,872 | ₩62,900 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩63,019 | ₩63,073 | ₩62,819 | ₩62,962 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,952 | ₩63,046 | ₩62,886 | ₩62,972 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,073 | ₩63,286 | ₩63,073 | ₩63,246 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,206 | ₩63,246 | ₩63,113 | ₩63,193 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,313 | ₩63,406 | ₩63,219 | ₩63,265 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,433 | ₩63,446 | ₩63,353 | ₩63,392 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,340 | ₩63,420 | ₩63,326 | ₩63,380 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,446 | ₩63,446 | ₩63,246 | ₩63,348 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,385 | ₩63,460 | ₩63,313 | ₩63,380 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,219 | ₩63,473 | ₩63,219 | ₩63,340 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩63,046 | ₩63,353 | ₩63,046 | ₩63,246 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,473 | ₩63,486 | ₩63,300 | ₩63,400 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,473 | ₩63,473 | ₩63,313 | ₩63,405 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,254 | ₩63,433 | ₩63,254 | ₩63,380 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,420 | ₩63,446 | ₩63,340 | ₩63,380 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,206 | ₩63,406 | ₩63,206 | ₩63,353 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,340 | ₩63,380 | ₩63,300 | ₩63,340 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,286 | ₩63,340 | ₩63,166 | ₩63,286 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,273 | ₩63,340 | ₩63,153 | ₩63,218 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,259 | ₩63,326 | ₩63,126 | ₩63,266 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,139 | ₩63,259 | ₩63,006 | ₩63,213 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩63,019 | ₩63,126 | ₩62,979 | ₩63,059 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,073 | ₩63,153 | ₩63,073 | ₩63,082 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,126 | ₩63,166 | ₩63,061 | ₩63,133 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,832 | ₩63,086 | ₩62,832 | ₩63,081 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,979 | ₩63,086 | ₩62,939 | ₩63,047 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,966 | ₩63,059 | ₩62,966 | ₩63,059 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,912 | ₩62,993 | ₩62,819 | ₩62,932 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,816 | ₩62,912 | ₩62,712 | ₩62,823 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,899 | ₩62,912 | ₩62,766 | ₩62,804 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩63,019 | ₩63,153 | ₩63,019 | ₩63,119 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩63,019 | ₩63,053 | ₩62,899 | ₩62,959 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩63,033 | ₩63,059 | ₩62,939 | ₩63,026 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,979 | ₩63,059 | ₩62,938 | ₩63,026 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,939 | ₩63,033 | ₩62,939 | ₩62,954 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,193 | ₩63,193 | ₩63,019 | ₩63,062 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,739 | ₩63,086 | ₩62,739 | ₩63,023 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,952 | ₩62,952 | ₩62,806 | ₩62,835 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,993 | ₩62,993 | ₩62,872 | ₩62,916 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,139 | ₩63,139 | ₩63,033 | ₩63,070 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,086 | ₩63,086 | ₩62,912 | ₩63,053 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩63,033 | ₩63,113 | ₩62,993 | ₩63,026 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,952 | ₩62,979 | ₩62,832 | ₩62,922 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,846 | ₩62,872 | ₩62,790 | ₩62,847 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,313 | ₩63,326 | ₩63,233 | ₩63,233 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,187 | ₩63,273 | ₩63,179 | ₩63,179 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩63,033 | ₩63,225 | ₩62,972 | ₩63,225 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,912 | ₩62,939 | ₩62,886 | ₩62,932 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,706 | ₩62,847 | ₩62,672 | ₩62,792 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,792 | ₩62,892 | ₩62,579 | ₩62,591 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,719 | ₩62,739 | ₩62,619 | ₩62,636 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,685 | ₩62,685 | ₩62,565 | ₩62,665 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,779 | ₩62,832 | ₩62,632 | ₩62,651 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,695 | ₩62,859 | ₩62,685 | ₩62,782 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,752 | ₩62,766 | ₩62,579 | ₩62,665 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩63,022 | ₩63,031 | ₩62,846 | ₩62,960 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩63,021 | ₩63,113 | ₩62,993 | ₩63,059 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,952 | ₩63,037 | ₩62,912 | ₩62,979 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,665 | ₩62,819 | ₩62,665 | ₩62,819 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,832 | ₩62,832 | ₩62,605 | ₩62,720 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,726 | ₩62,806 | ₩62,672 | ₩62,718 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,679 | ₩62,685 | ₩62,620 | ₩62,644 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,859 | ₩62,859 | ₩62,605 | ₩62,605 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,182 | ₩63,233 | ₩63,086 | ₩63,106 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,219 | ₩63,300 | ₩63,131 | ₩63,131 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,486 | ₩63,486 | ₩63,206 | ₩63,223 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,500 | ₩63,500 | ₩63,340 | ₩63,406 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,446 | ₩63,526 | ₩63,353 | ₩63,481 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,280 | ₩63,313 | ₩63,206 | ₩63,293 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,153 | ₩63,193 | ₩63,059 | ₩63,170 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,159 | ₩63,159 | ₩63,033 | ₩63,079 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,326 | ₩63,378 | ₩63,153 | ₩63,199 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,206 | ₩63,366 | ₩63,206 | ₩63,328 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩63,019 | ₩63,193 | ₩62,994 | ₩63,162 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,105 | ₩63,122 | ₩62,936 | ₩62,936 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,166 | ₩63,217 | ₩63,073 | ₩63,155 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,939 | ₩63,115 | ₩62,939 | ₩63,059 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,766 | ₩62,993 | ₩62,739 | ₩62,959 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,899 | ₩62,946 | ₩62,527 | ₩62,552 | -0.55% | 3.4만 |
|---|