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 | ₩60,020 | ₩60,220 | ₩59,953 | ₩60,153 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,060 | ₩60,100 | ₩59,940 | ₩60,053 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,860 | ₩60,127 | ₩59,860 | ₩60,087 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,100 | ₩60,234 | ₩60,020 | ₩60,153 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,820 | ₩59,980 | ₩59,740 | ₩59,911 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,873 | ₩59,973 | ₩59,640 | ₩59,832 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,220 | ₩60,220 | ₩59,367 | ₩59,720 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,474 | ₩60,474 | ₩60,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,163 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,567 | ₩60,567 | ₩60,073 | ₩60,254 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,394 | ₩60,394 | ₩60,184 | ₩60,330 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,607 | ₩61,020 | ₩60,487 | ₩60,560 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,834 | ₩60,834 | ₩60,580 | ₩60,615 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,100 | ₩61,114 | ₩60,794 | ₩60,827 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,327 | ₩61,327 | ₩61,087 | ₩61,202 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,261 | ₩61,341 | ₩61,180 | ₩61,247 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,094 | ₩61,180 | ₩61,074 | ₩61,144 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,301 | ₩61,327 | ₩61,221 | ₩61,279 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,167 | ₩61,297 | ₩60,954 | ₩61,087 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,301 | ₩61,301 | ₩61,020 | ₩61,058 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,140 | ₩61,341 | ₩61,127 | ₩61,152 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,318 | ₩61,394 | ₩61,167 | ₩61,261 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,307 | ₩61,674 | ₩61,221 | ₩61,367 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,541 | ₩61,621 | ₩61,461 | ₩61,537 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,727 | ₩62,207 | ₩61,607 | ₩61,607 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,861 | ₩61,861 | ₩61,607 | ₩61,675 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,781 | ₩61,821 | ₩61,647 | ₩61,717 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,781 | ₩61,821 | ₩61,607 | ₩61,661 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,741 | ₩61,807 | ₩61,625 | ₩61,625 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,074 | ₩62,181 | ₩62,021 | ₩62,167 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,221 | ₩62,274 | ₩62,087 | ₩62,134 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,288 | ₩62,301 | ₩62,167 | ₩62,190 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,274 | ₩62,274 | ₩62,127 | ₩62,216 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,181 | ₩62,234 | ₩62,087 | ₩62,209 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,074 | ₩62,130 | ₩61,781 | ₩61,994 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩61,974 | ₩62,013 | ₩61,906 | ₩62,013 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,007 | ₩62,021 | ₩61,874 | ₩61,954 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,101 | ₩62,127 | ₩61,981 | ₩62,074 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩61,981 | ₩62,007 | ₩61,887 | ₩61,942 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩61,954 | ₩62,074 | ₩61,874 | ₩61,947 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,054 | ₩62,101 | ₩61,937 | ₩62,041 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,047 | ₩62,167 | ₩62,034 | ₩62,067 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩61,989 | ₩62,087 | ₩61,934 | ₩62,001 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,847 | ₩61,994 | ₩61,807 | ₩61,867 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩61,954 | ₩61,954 | ₩61,762 | ₩61,846 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,021 | ₩62,021 | ₩61,794 | ₩61,954 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,528 | ₩63,408 | ₩61,861 | ₩61,914 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩61,994 | ₩61,994 | ₩61,861 | ₩61,954 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩61,954 | ₩61,967 | ₩61,847 | ₩61,913 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,847 | ₩61,847 | ₩61,634 | ₩61,743 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,678 | ₩61,874 | ₩61,678 | ₩61,841 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,687 | ₩61,967 | ₩61,687 | ₩61,934 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,207 | ₩62,159 | ₩61,207 | ₩61,763 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,714 | ₩61,914 | ₩61,687 | ₩61,847 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,847 | ₩61,847 | ₩61,634 | ₩61,681 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,807 | ₩61,807 | ₩61,607 | ₩61,666 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,687 | ₩61,701 | ₩61,541 | ₩61,627 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,941 | ₩61,941 | ₩61,754 | ₩61,814 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,834 | ₩62,007 | ₩61,823 | ₩61,847 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,007 | ₩62,021 | ₩61,887 | ₩61,934 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩61,954 | ₩62,010 | ₩61,927 | ₩61,966 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩61,967 | ₩62,021 | ₩61,927 | ₩61,987 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,061 | ₩62,114 | ₩61,954 | ₩62,022 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,921 | ₩61,941 | ₩61,861 | ₩61,921 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,887 | ₩62,061 | ₩61,755 | ₩61,867 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,074 | ₩62,074 | ₩61,927 | ₩61,974 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,021 | ₩62,107 | ₩62,007 | ₩62,041 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,941 | ₩62,114 | ₩61,887 | ₩61,981 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,248 | ₩62,648 | ₩62,047 | ₩62,061 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,161 | ₩62,167 | ₩62,047 | ₩62,134 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,114 | ₩62,261 | ₩61,887 | ₩62,061 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,034 | ₩62,167 | ₩62,034 | ₩62,167 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,914 | ₩62,914 | ₩62,289 | ₩62,309 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,354 | ₩62,354 | ₩62,261 | ₩62,321 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,354 | ₩62,421 | ₩62,254 | ₩62,254 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,661 | ₩62,661 | ₩62,234 | ₩62,288 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,344 | ₩62,366 | ₩62,194 | ₩62,261 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,221 | ₩62,261 | ₩62,187 | ₩62,199 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,341 | ₩62,341 | ₩62,194 | ₩62,214 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,421 | ₩62,421 | ₩62,301 | ₩62,344 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,328 | ₩62,368 | ₩62,114 | ₩62,154 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,248 | ₩62,434 | ₩62,248 | ₩62,353 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,354 | ₩62,368 | ₩62,301 | ₩62,308 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,808 | ₩62,808 | ₩62,027 | ₩62,130 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,941 | ₩62,163 | ₩61,901 | ₩62,163 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,687 | ₩61,922 | ₩61,687 | ₩61,811 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,021 | ₩62,021 | ₩61,847 | ₩61,914 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,034 | ₩62,034 | ₩61,807 | ₩61,841 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩61,994 | ₩61,994 | ₩61,781 | ₩61,794 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,141 | ₩62,181 | ₩62,034 | ₩62,103 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,127 | ₩62,127 | ₩61,967 | ₩62,039 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,114 | ₩62,207 | ₩62,114 | ₩62,189 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,141 | ₩62,153 | ₩61,981 | ₩62,143 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,414 | ₩62,541 | ₩62,414 | ₩62,514 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,194 | ₩62,434 | ₩62,194 | ₩62,401 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,368 | ₩62,368 | ₩62,274 | ₩62,309 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,248 | ₩62,341 | ₩62,194 | ₩62,334 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,074 | ₩62,127 | ₩62,007 | ₩62,103 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,861 | ₩62,041 | ₩61,847 | ₩61,987 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,727 | ₩62,114 | ₩61,727 | ₩62,017 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,781 | ₩61,781 | ₩61,647 | ₩61,694 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,914 | ₩61,954 | ₩61,795 | ₩61,869 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩61,954 | ₩61,981 | ₩61,821 | ₩61,842 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,248 | ₩62,261 | ₩62,142 | ₩62,142 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,101 | ₩62,221 | ₩61,994 | ₩62,181 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,194 | ₩62,194 | ₩62,061 | ₩62,141 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,368 | ₩62,380 | ₩62,261 | ₩62,261 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,354 | ₩62,381 | ₩62,314 | ₩62,344 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,434 | ₩62,461 | ₩62,181 | ₩62,217 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,394 | ₩62,488 | ₩62,354 | ₩62,445 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,261 | ₩62,314 | ₩62,194 | ₩62,234 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,248 | ₩62,248 | ₩62,014 | ₩62,131 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,141 | ₩62,394 | ₩62,141 | ₩62,269 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,348 | ₩62,541 | ₩62,348 | ₩62,505 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,328 | ₩62,368 | ₩62,207 | ₩62,248 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,448 | ₩62,448 | ₩62,382 | ₩62,428 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,485 | ₩62,541 | ₩62,408 | ₩62,505 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,421 | ₩62,554 | ₩62,421 | ₩62,509 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,514 | ₩62,514 | ₩62,354 | ₩62,402 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,621 | ₩62,621 | ₩62,474 | ₩62,528 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,528 | ₩62,528 | ₩62,368 | ₩62,405 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,688 | ₩62,688 | ₩62,528 | ₩62,568 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,674 | ₩62,754 | ₩62,568 | ₩62,636 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,448 | ₩62,448 | ₩62,373 | ₩62,408 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,354 | ₩62,501 | ₩62,354 | ₩62,422 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,288 | ₩62,528 | ₩62,288 | ₩62,472 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩61,967 | ₩62,261 | ₩61,967 | ₩62,261 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,141 | ₩62,141 | ₩62,034 | ₩62,061 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,301 | ₩62,488 | ₩62,134 | ₩62,278 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,581 | ₩62,581 | ₩62,167 | ₩62,221 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,887 | ₩61,887 | ₩61,581 | ₩61,845 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,861 | ₩61,901 | ₩61,741 | ₩61,837 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,394 | ₩61,834 | ₩61,394 | ₩61,769 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,642 | ₩61,741 | ₩61,515 | ₩61,641 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,474 | ₩61,834 | ₩61,434 | ₩61,770 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,354 | ₩61,514 | ₩61,234 | ₩61,267 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,194 | ₩61,261 | ₩60,954 | ₩61,136 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,594 | ₩61,594 | ₩61,294 | ₩61,299 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,819 | ₩61,887 | ₩61,754 | ₩61,789 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,594 | ₩61,699 | ₩61,514 | ₩61,527 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,474 | ₩61,914 | ₩61,474 | ₩61,774 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩61,967 | ₩61,967 | ₩61,301 | ₩61,337 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,421 | ₩61,794 | ₩61,342 | ₩61,766 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,874 | ₩61,887 | ₩61,642 | ₩61,642 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,714 | ₩61,967 | ₩61,714 | ₩61,921 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,674 | ₩61,807 | ₩61,647 | ₩61,678 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,927 | ₩61,927 | ₩61,447 | ₩61,562 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,114 | ₩62,114 | ₩61,661 | ₩61,738 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,341 | ₩62,341 | ₩62,087 | ₩62,101 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,474 | ₩62,554 | ₩62,293 | ₩62,293 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,861 | ₩62,474 | ₩61,861 | ₩62,414 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,114 | ₩62,314 | ₩62,097 | ₩62,097 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,528 | ₩62,528 | ₩62,314 | ₩62,338 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,554 | ₩62,728 | ₩62,517 | ₩62,642 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,354 | ₩62,581 | ₩62,154 | ₩62,314 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,468 | ₩62,714 | ₩62,381 | ₩62,585 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,781 | ₩62,994 | ₩62,781 | ₩62,869 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,074 | ₩63,074 | ₩62,908 | ₩62,961 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,901 | ₩63,088 | ₩62,888 | ₩62,901 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,048 | ₩63,061 | ₩62,901 | ₩62,957 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,088 | ₩63,114 | ₩62,981 | ₩62,988 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩62,994 | ₩63,128 | ₩62,941 | ₩63,048 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,888 | ₩63,018 | ₩62,861 | ₩62,988 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩62,954 | ₩63,114 | ₩62,914 | ₩62,988 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩62,954 | ₩63,045 | ₩62,901 | ₩62,988 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,181 | ₩63,193 | ₩63,021 | ₩63,061 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,219 | ₩63,219 | ₩62,968 | ₩63,021 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,088 | ₩63,141 | ₩62,914 | ₩63,054 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,114 | ₩63,141 | ₩63,008 | ₩63,036 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,861 | ₩63,086 | ₩62,861 | ₩63,018 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,941 | ₩62,981 | ₩62,801 | ₩62,956 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,874 | ₩62,888 | ₩62,725 | ₩62,777 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,861 | ₩62,994 | ₩62,821 | ₩62,849 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩62,968 | ₩63,021 | ₩62,768 | ₩62,910 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,901 | ₩62,994 | ₩62,834 | ₩62,921 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,021 | ₩63,235 | ₩63,021 | ₩63,194 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,154 | ₩63,194 | ₩63,061 | ₩63,141 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,261 | ₩63,355 | ₩63,168 | ₩63,213 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,381 | ₩63,395 | ₩63,301 | ₩63,340 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,288 | ₩63,368 | ₩63,275 | ₩63,328 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,395 | ₩63,395 | ₩63,194 | ₩63,296 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,333 | ₩63,408 | ₩63,261 | ₩63,328 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,168 | ₩63,421 | ₩63,168 | ₩63,288 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩62,994 | ₩63,301 | ₩62,994 | ₩63,194 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,421 | ₩63,435 | ₩63,248 | ₩63,348 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,421 | ₩63,421 | ₩63,261 | ₩63,353 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,203 | ₩63,381 | ₩63,203 | ₩63,328 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,368 | ₩63,395 | ₩63,288 | ₩63,328 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,154 | ₩63,355 | ₩63,154 | ₩63,301 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,288 | ₩63,328 | ₩63,248 | ₩63,288 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,235 | ₩63,288 | ₩63,114 | ₩63,235 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,221 | ₩63,288 | ₩63,101 | ₩63,166 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,208 | ₩63,275 | ₩63,074 | ₩63,215 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,088 | ₩63,208 | ₩62,954 | ₩63,161 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩62,968 | ₩63,074 | ₩62,928 | ₩63,008 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,021 | ₩63,101 | ₩63,021 | ₩63,030 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,074 | ₩63,114 | ₩63,009 | ₩63,081 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,781 | ₩63,034 | ₩62,781 | ₩63,029 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,928 | ₩63,034 | ₩62,888 | ₩62,996 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,914 | ₩63,008 | ₩62,914 | ₩63,008 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,861 | ₩62,941 | ₩62,768 | ₩62,881 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,765 | ₩62,861 | ₩62,661 | ₩62,772 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,848 | ₩62,861 | ₩62,714 | ₩62,753 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩62,968 | ₩63,101 | ₩62,968 | ₩63,068 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩62,968 | ₩63,001 | ₩62,848 | ₩62,908 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩62,981 | ₩63,008 | ₩62,888 | ₩62,974 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,928 | ₩63,008 | ₩62,886 | ₩62,974 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,888 | ₩62,981 | ₩62,888 | ₩62,902 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,141 | ₩63,141 | ₩62,968 | ₩63,010 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,688 | ₩63,034 | ₩62,688 | ₩62,972 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,901 | ₩62,901 | ₩62,754 | ₩62,784 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,941 | ₩62,941 | ₩62,821 | ₩62,865 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,088 | ₩63,088 | ₩62,981 | ₩63,018 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,034 | ₩63,034 | ₩62,861 | ₩63,001 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩62,981 | ₩63,061 | ₩62,941 | ₩62,974 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,901 | ₩62,928 | ₩62,781 | ₩62,870 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,794 | ₩62,821 | ₩62,738 | ₩62,796 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,261 | ₩63,275 | ₩63,181 | ₩63,181 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,136 | ₩63,221 | ₩63,128 | ₩63,128 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩62,981 | ₩63,173 | ₩62,921 | ₩63,173 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,861 | ₩62,888 | ₩62,834 | ₩62,881 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,654 | ₩62,796 | ₩62,621 | ₩62,741 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,741 | ₩62,841 | ₩62,528 | ₩62,540 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,668 | ₩62,688 | ₩62,568 | ₩62,585 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,634 | ₩62,634 | ₩62,514 | ₩62,614 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,728 | ₩62,781 | ₩62,581 | ₩62,600 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,644 | ₩62,808 | ₩62,634 | ₩62,730 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,701 | ₩62,714 | ₩62,528 | ₩62,614 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩62,970 | ₩62,980 | ₩62,794 | ₩62,909 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩62,969 | ₩63,061 | ₩62,941 | ₩63,008 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,901 | ₩62,985 | ₩62,861 | ₩62,928 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,614 | ₩62,768 | ₩62,614 | ₩62,768 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,781 | ₩62,781 | ₩62,554 | ₩62,669 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,674 | ₩62,754 | ₩62,621 | ₩62,666 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,628 | ₩62,634 | ₩62,569 | ₩62,593 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,808 | ₩62,808 | ₩62,554 | ₩62,554 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,130 | ₩63,181 | ₩63,034 | ₩63,054 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,168 | ₩63,248 | ₩63,080 | ₩63,080 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,435 | ₩63,435 | ₩63,154 | ₩63,172 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,448 | ₩63,448 | ₩63,288 | ₩63,355 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,395 | ₩63,475 | ₩63,301 | ₩63,429 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,228 | ₩63,261 | ₩63,154 | ₩63,241 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,101 | ₩63,141 | ₩63,008 | ₩63,118 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,108 | ₩63,108 | ₩62,981 | ₩63,028 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,275 | ₩63,327 | ₩63,101 | ₩63,148 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,154 | ₩63,315 | ₩63,154 | ₩63,276 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩62,968 | ₩63,141 | ₩62,942 | ₩63,110 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,053 | ₩63,070 | ₩62,885 | ₩62,885 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,114 | ₩63,165 | ₩63,021 | ₩63,104 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,888 | ₩63,064 | ₩62,888 | ₩63,008 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,714 | ₩62,941 | ₩62,688 | ₩62,908 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,848 | ₩62,894 | ₩62,476 | ₩62,501 | -0.55% | 3.4만 |
|---|