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 | ₩60,024 | ₩60,224 | ₩59,957 | ₩60,158 | +0.22% | 7.3천 |
| 2026.10.08 | ₩60,064 | ₩60,104 | ₩59,944 | ₩60,057 | -0.01% | 9.6만 |
| 2026.10.07 | ₩59,864 | ₩60,131 | ₩59,864 | ₩60,091 | +0.38% | 1.2만 |
| 2026.10.06 | ₩60,104 | ₩60,238 | ₩60,024 | ₩60,158 | +0.09% | 1.5만 |
| 2026.10.05 | ₩59,824 | ₩59,984 | ₩59,744 | ₩59,915 | +0.15% | 1.2만 |
| 2026.10.02 | ₩59,877 | ₩59,977 | ₩59,644 | ₩59,836 | -0.07% | 5.7천 |
| 2026.10.01 | ₩60,224 | ₩60,224 | ₩59,371 | ₩59,724 | -0.83% | 4.8만 |
| 2026.09.30 | ₩60,478 | ₩60,478 | ₩60,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,167 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩60,571 | ₩60,571 | ₩60,078 | ₩60,258 | -0.52% | 2만 |
|---|
| 2026.09.28 | ₩60,398 | ₩60,398 | ₩60,188 | ₩60,334 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩60,611 | ₩61,025 | ₩60,491 | ₩60,564 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩60,838 | ₩60,838 | ₩60,584 | ₩60,619 | -0.36% | 1.5만 |
|---|
| 2026.09.23 | ₩61,105 | ₩61,118 | ₩60,798 | ₩60,831 | -0.45% | 1.2만 |
|---|
| 2026.09.22 | ₩61,331 | ₩61,331 | ₩61,091 | ₩61,206 | -0.20% | 4.8천 |
|---|
| 2026.09.21 | ₩61,265 | ₩61,345 | ₩61,185 | ₩61,251 | -0.02% | 5.7천 |
|---|
| 2026.09.18 | ₩61,098 | ₩61,185 | ₩61,078 | ₩61,149 | +0.08% | 9.1천 |
|---|
| 2026.09.17 | ₩61,305 | ₩61,331 | ₩61,225 | ₩61,283 | -0.03% | 5.1천 |
|---|
| 2026.09.16 | ₩61,171 | ₩61,301 | ₩60,958 | ₩61,091 | -0.13% | 6.4천 |
|---|
| 2026.09.15 | ₩61,305 | ₩61,305 | ₩61,025 | ₩61,062 | -0.40% | 2만 |
|---|
| 2026.09.14 | ₩61,145 | ₩61,345 | ₩61,131 | ₩61,157 | +0.02% | 1.8만 |
|---|
| 2026.09.11 | ₩61,322 | ₩61,398 | ₩61,171 | ₩61,265 | -0.09% | 1.2만 |
|---|
| 2026.09.10 | ₩61,311 | ₩61,678 | ₩61,225 | ₩61,371 | +0.10% | 3.2만 |
|---|
| 2026.09.09 | ₩61,545 | ₩61,625 | ₩61,465 | ₩61,541 | -0.01% | 7.1천 |
|---|
| 2026.09.08 | ₩61,732 | ₩62,212 | ₩61,611 | ₩61,611 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩61,865 | ₩61,865 | ₩61,611 | ₩61,679 | -0.30% | 5.4만 |
|---|
| 2026.09.03 | ₩61,785 | ₩61,825 | ₩61,651 | ₩61,721 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩61,785 | ₩61,825 | ₩61,611 | ₩61,665 | -0.19% | 7.9천 |
|---|
| 2026.09.01 | ₩61,745 | ₩61,812 | ₩61,629 | ₩61,629 | -0.19% | 9.1천 |
|---|
| 2026.08.31 | ₩62,078 | ₩62,185 | ₩62,025 | ₩62,172 | +0.15% | 8.2천 |
|---|
| 2026.08.28 | ₩62,225 | ₩62,278 | ₩62,092 | ₩62,138 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩62,292 | ₩62,305 | ₩62,172 | ₩62,194 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩62,278 | ₩62,278 | ₩62,132 | ₩62,220 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩62,185 | ₩62,238 | ₩62,092 | ₩62,213 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩62,078 | ₩62,134 | ₩61,785 | ₩61,998 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩61,978 | ₩62,017 | ₩61,910 | ₩62,017 | +0.06% | 5.2천 |
|---|
| 2026.08.20 | ₩62,012 | ₩62,025 | ₩61,878 | ₩61,958 | -0.09% | 3.6천 |
|---|
| 2026.08.19 | ₩62,105 | ₩62,132 | ₩61,985 | ₩62,078 | -0.04% | 7.8천 |
|---|
| 2026.08.18 | ₩61,985 | ₩62,012 | ₩61,892 | ₩61,946 | -0.06% | 9.8천 |
|---|
| 2026.08.17 | ₩61,958 | ₩62,078 | ₩61,878 | ₩61,952 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩62,058 | ₩62,105 | ₩61,941 | ₩62,045 | -0.02% | 4.1천 |
|---|
| 2026.08.13 | ₩62,052 | ₩62,172 | ₩62,038 | ₩62,072 | +0.03% | 3천 |
|---|
| 2026.08.12 | ₩61,993 | ₩62,092 | ₩61,938 | ₩62,005 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩61,852 | ₩61,998 | ₩61,812 | ₩61,872 | +0.03% | 5.5천 |
|---|
| 2026.08.10 | ₩61,958 | ₩61,958 | ₩61,766 | ₩61,850 | -0.17% | 1.8만 |
|---|
| 2026.08.07 | ₩62,025 | ₩62,025 | ₩61,798 | ₩61,958 | -0.11% | 15.6만 |
|---|
| 2026.08.06 | ₩62,532 | ₩63,412 | ₩61,865 | ₩61,918 | -0.98% | 1.6만 |
|---|
| 2026.08.05 | ₩61,998 | ₩61,998 | ₩61,865 | ₩61,958 | -0.06% | 8.3천 |
|---|
| 2026.08.04 | ₩61,958 | ₩61,972 | ₩61,852 | ₩61,917 | -0.07% | 5천 |
|---|
| 2026.08.03 | ₩61,852 | ₩61,852 | ₩61,638 | ₩61,748 | -0.17% | 4천 |
|---|
| 2026.07.31 | ₩61,682 | ₩61,878 | ₩61,682 | ₩61,845 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩61,691 | ₩61,972 | ₩61,691 | ₩61,938 | +0.40% | 8.6천 |
|---|
| 2026.07.29 | ₩61,211 | ₩62,164 | ₩61,211 | ₩61,768 | +0.91% | 3.4만 |
|---|
| 2026.07.28 | ₩61,718 | ₩61,918 | ₩61,691 | ₩61,852 | +0.22% | 1.6만 |
|---|
| 2026.07.27 | ₩61,852 | ₩61,852 | ₩61,638 | ₩61,685 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩61,812 | ₩61,812 | ₩61,611 | ₩61,670 | -0.23% | 9.7천 |
|---|
| 2026.07.23 | ₩61,691 | ₩61,705 | ₩61,545 | ₩61,631 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩61,945 | ₩61,945 | ₩61,758 | ₩61,818 | -0.20% | 5.2천 |
|---|
| 2026.07.21 | ₩61,838 | ₩62,012 | ₩61,828 | ₩61,852 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩62,012 | ₩62,025 | ₩61,892 | ₩61,938 | -0.12% | 5.3천 |
|---|
| 2026.07.17 | ₩61,958 | ₩62,014 | ₩61,932 | ₩61,970 | +0.02% | 3.6천 |
|---|
| 2026.07.16 | ₩61,972 | ₩62,025 | ₩61,932 | ₩61,992 | +0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩62,065 | ₩62,118 | ₩61,958 | ₩62,026 | -0.06% | 5.8천 |
|---|
| 2026.07.14 | ₩61,925 | ₩61,945 | ₩61,865 | ₩61,925 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩61,892 | ₩62,065 | ₩61,760 | ₩61,872 | -0.03% | 8.5천 |
|---|
| 2026.07.10 | ₩62,078 | ₩62,078 | ₩61,932 | ₩61,978 | -0.16% | 4.1천 |
|---|
| 2026.07.09 | ₩62,025 | ₩62,112 | ₩62,012 | ₩62,045 | +0.03% | 7만 |
|---|
| 2026.07.08 | ₩61,945 | ₩62,118 | ₩61,892 | ₩61,985 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩62,252 | ₩62,652 | ₩62,052 | ₩62,065 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩62,165 | ₩62,172 | ₩62,052 | ₩62,138 | -0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩62,118 | ₩62,265 | ₩61,892 | ₩62,065 | -0.09% | 34만 |
|---|
| 2026.07.01 | ₩62,038 | ₩62,172 | ₩62,038 | ₩62,172 | +0.22% | 5.9만 |
|---|
| 2026.06.30 | ₩62,919 | ₩62,919 | ₩62,293 | ₩62,313 | -0.96% | 9.2천 |
|---|
| 2026.06.29 | ₩62,358 | ₩62,358 | ₩62,265 | ₩62,325 | -0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩62,358 | ₩62,425 | ₩62,258 | ₩62,258 | -0.16% | 5.5천 |
|---|
| 2026.06.25 | ₩62,665 | ₩62,665 | ₩62,238 | ₩62,292 | -0.60% | 5.2천 |
|---|
| 2026.06.24 | ₩62,348 | ₩62,370 | ₩62,198 | ₩62,265 | -0.13% | 5.4천 |
|---|
| 2026.06.23 | ₩62,225 | ₩62,265 | ₩62,192 | ₩62,204 | -0.03% | 5.7천 |
|---|
| 2026.06.22 | ₩62,345 | ₩62,345 | ₩62,198 | ₩62,218 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩62,425 | ₩62,425 | ₩62,305 | ₩62,348 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩62,332 | ₩62,372 | ₩62,118 | ₩62,158 | -0.28% | 2.2만 |
|---|
| 2026.06.16 | ₩62,252 | ₩62,438 | ₩62,252 | ₩62,357 | +0.17% | 3.6만 |
|---|
| 2026.06.15 | ₩62,358 | ₩62,372 | ₩62,305 | ₩62,312 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩62,812 | ₩62,812 | ₩62,032 | ₩62,134 | -1.08% | 9.6천 |
|---|
| 2026.06.11 | ₩61,945 | ₩62,168 | ₩61,905 | ₩62,168 | +0.36% | 3.5천 |
|---|
| 2026.06.10 | ₩61,691 | ₩61,926 | ₩61,691 | ₩61,816 | +0.20% | 5.5천 |
|---|
| 2026.06.09 | ₩62,025 | ₩62,025 | ₩61,852 | ₩61,918 | -0.17% | 6천 |
|---|
| 2026.06.08 | ₩62,038 | ₩62,038 | ₩61,812 | ₩61,845 | -0.31% | 2.5만 |
|---|
| 2026.06.05 | ₩61,998 | ₩61,998 | ₩61,785 | ₩61,798 | -0.32% | 1.3만 |
|---|
| 2026.06.04 | ₩62,145 | ₩62,185 | ₩62,038 | ₩62,108 | -0.06% | 3.1만 |
|---|
| 2026.06.03 | ₩62,132 | ₩62,132 | ₩61,972 | ₩62,044 | -0.14% | 1.5만 |
|---|
| 2026.06.02 | ₩62,118 | ₩62,212 | ₩62,118 | ₩62,193 | +0.12% | 1.2만 |
|---|
| 2026.06.01 | ₩62,145 | ₩62,157 | ₩61,985 | ₩62,148 | +0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩62,418 | ₩62,545 | ₩62,418 | ₩62,518 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩62,198 | ₩62,438 | ₩62,198 | ₩62,405 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩62,372 | ₩62,372 | ₩62,278 | ₩62,313 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩62,252 | ₩62,345 | ₩62,198 | ₩62,338 | +0.14% | 7.3천 |
|---|
| 2026.05.22 | ₩62,078 | ₩62,132 | ₩62,012 | ₩62,108 | +0.05% | 7.5천 |
|---|
| 2026.05.21 | ₩61,865 | ₩62,045 | ₩61,852 | ₩61,992 | +0.20% | 5.6천 |
|---|
| 2026.05.20 | ₩61,732 | ₩62,118 | ₩61,732 | ₩62,021 | +0.47% | 1.9만 |
|---|
| 2026.05.19 | ₩61,785 | ₩61,785 | ₩61,651 | ₩61,698 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩61,918 | ₩61,958 | ₩61,800 | ₩61,873 | -0.07% | 9.6천 |
|---|
| 2026.05.15 | ₩61,958 | ₩61,985 | ₩61,825 | ₩61,846 | -0.18% | 1.1만 |
|---|
| 2026.05.14 | ₩62,252 | ₩62,265 | ₩62,146 | ₩62,146 | -0.17% | 8.2천 |
|---|
| 2026.05.13 | ₩62,105 | ₩62,225 | ₩61,998 | ₩62,185 | +0.13% | 1.6만 |
|---|
| 2026.05.12 | ₩62,198 | ₩62,198 | ₩62,065 | ₩62,145 | -0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩62,372 | ₩62,384 | ₩62,265 | ₩62,265 | -0.17% | 5.7천 |
|---|
| 2026.05.08 | ₩62,358 | ₩62,385 | ₩62,318 | ₩62,348 | -0.02% | 10.9만 |
|---|
| 2026.05.07 | ₩62,438 | ₩62,465 | ₩62,185 | ₩62,221 | -0.35% | 1.7만 |
|---|
| 2026.05.06 | ₩62,398 | ₩62,492 | ₩62,358 | ₩62,449 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩62,265 | ₩62,318 | ₩62,198 | ₩62,238 | -0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩62,252 | ₩62,252 | ₩62,018 | ₩62,136 | -0.19% | 1.8만 |
|---|
| 2026.05.01 | ₩62,145 | ₩62,398 | ₩62,145 | ₩62,273 | +0.21% | 1.2만 |
|---|
| 2026.04.30 | ₩62,352 | ₩62,545 | ₩62,352 | ₩62,509 | +0.25% | 6.4천 |
|---|
| 2026.04.29 | ₩62,332 | ₩62,372 | ₩62,212 | ₩62,252 | -0.13% | 2.2만 |
|---|
| 2026.04.28 | ₩62,452 | ₩62,452 | ₩62,386 | ₩62,432 | -0.03% | 1.1만 |
|---|
| 2026.04.27 | ₩62,489 | ₩62,545 | ₩62,412 | ₩62,509 | +0.03% | 7.9천 |
|---|
| 2026.04.24 | ₩62,425 | ₩62,559 | ₩62,425 | ₩62,513 | +0.14% | 1만 |
|---|
| 2026.04.23 | ₩62,518 | ₩62,518 | ₩62,358 | ₩62,406 | -0.18% | 5.7천 |
|---|
| 2026.04.22 | ₩62,625 | ₩62,625 | ₩62,478 | ₩62,532 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩62,532 | ₩62,532 | ₩62,372 | ₩62,409 | -0.20% | 2만 |
|---|
| 2026.04.20 | ₩62,692 | ₩62,692 | ₩62,532 | ₩62,572 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩62,679 | ₩62,759 | ₩62,572 | ₩62,640 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩62,452 | ₩62,452 | ₩62,377 | ₩62,412 | -0.06% | 8천 |
|---|
| 2026.04.15 | ₩62,358 | ₩62,505 | ₩62,358 | ₩62,426 | +0.11% | 1.2만 |
|---|
| 2026.04.14 | ₩62,292 | ₩62,532 | ₩62,292 | ₩62,476 | +0.30% | 1.3만 |
|---|
| 2026.04.13 | ₩61,972 | ₩62,265 | ₩61,972 | ₩62,265 | +0.47% | 1.6만 |
|---|
| 2026.04.10 | ₩62,145 | ₩62,145 | ₩62,038 | ₩62,065 | -0.13% | 3.9천 |
|---|
| 2026.04.09 | ₩62,305 | ₩62,492 | ₩62,138 | ₩62,282 | -0.04% | 6.6천 |
|---|
| 2026.04.08 | ₩62,585 | ₩62,585 | ₩62,172 | ₩62,225 | -0.58% | 7.6천 |
|---|
| 2026.04.07 | ₩61,892 | ₩61,892 | ₩61,585 | ₩61,849 | -0.07% | 1.2만 |
|---|
| 2026.04.06 | ₩61,865 | ₩61,905 | ₩61,745 | ₩61,841 | -0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩61,398 | ₩61,838 | ₩61,398 | ₩61,773 | +0.61% | 8.4천 |
|---|
| 2026.04.01 | ₩61,646 | ₩61,745 | ₩61,519 | ₩61,645 | -0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩61,478 | ₩61,838 | ₩61,438 | ₩61,774 | +0.48% | 9.4천 |
|---|
| 2026.03.30 | ₩61,358 | ₩61,518 | ₩61,238 | ₩61,271 | -0.14% | 2만 |
|---|
| 2026.03.27 | ₩61,198 | ₩61,265 | ₩60,958 | ₩61,141 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩61,598 | ₩61,598 | ₩61,298 | ₩61,303 | -0.48% | 2.9천 |
|---|
| 2026.03.25 | ₩61,824 | ₩61,892 | ₩61,758 | ₩61,793 | -0.05% | 2.8천 |
|---|
| 2026.03.24 | ₩61,598 | ₩61,703 | ₩61,518 | ₩61,531 | -0.11% | 5.2천 |
|---|
| 2026.03.23 | ₩61,478 | ₩61,918 | ₩61,478 | ₩61,778 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩61,972 | ₩61,972 | ₩61,305 | ₩61,341 | -1.02% | 9.1천 |
|---|
| 2026.03.19 | ₩61,425 | ₩61,798 | ₩61,346 | ₩61,770 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩61,878 | ₩61,892 | ₩61,646 | ₩61,646 | -0.38% | 5.1만 |
|---|
| 2026.03.17 | ₩61,718 | ₩61,972 | ₩61,718 | ₩61,925 | +0.33% | 6만 |
|---|
| 2026.03.16 | ₩61,678 | ₩61,812 | ₩61,651 | ₩61,682 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩61,932 | ₩61,932 | ₩61,451 | ₩61,566 | -0.59% | 10.3만 |
|---|
| 2026.03.12 | ₩62,118 | ₩62,118 | ₩61,665 | ₩61,742 | -0.61% | 1만 |
|---|
| 2026.03.11 | ₩62,345 | ₩62,345 | ₩62,092 | ₩62,105 | -0.39% | 6.4천 |
|---|
| 2026.03.10 | ₩62,478 | ₩62,559 | ₩62,297 | ₩62,297 | -0.29% | 8.9만 |
|---|
| 2026.03.09 | ₩61,865 | ₩62,478 | ₩61,865 | ₩62,418 | +0.89% | 8.1만 |
|---|
| 2026.03.06 | ₩62,118 | ₩62,318 | ₩62,101 | ₩62,101 | -0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩62,532 | ₩62,532 | ₩62,318 | ₩62,342 | -0.30% | 8.9천 |
|---|
| 2026.03.04 | ₩62,559 | ₩62,732 | ₩62,521 | ₩62,647 | +0.14% | 1.4만 |
|---|
| 2026.03.03 | ₩62,358 | ₩62,585 | ₩62,158 | ₩62,318 | -0.06% | 2.1만 |
|---|
| 2026.03.02 | ₩62,472 | ₩62,719 | ₩62,385 | ₩62,589 | +0.19% | 5천 |
|---|
| 2026.02.27 | ₩62,785 | ₩62,999 | ₩62,785 | ₩62,873 | +0.14% | 2.3만 |
|---|
| 2026.02.26 | ₩63,079 | ₩63,079 | ₩62,912 | ₩62,965 | -0.18% | 7.2천 |
|---|
| 2026.02.25 | ₩62,905 | ₩63,092 | ₩62,892 | ₩62,905 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩63,052 | ₩63,065 | ₩62,905 | ₩62,961 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩63,092 | ₩63,119 | ₩62,985 | ₩62,992 | -0.16% | 6.4천 |
|---|
| 2026.02.20 | ₩62,999 | ₩63,132 | ₩62,945 | ₩63,052 | +0.08% | 6.2천 |
|---|
| 2026.02.19 | ₩62,892 | ₩63,023 | ₩62,865 | ₩62,992 | +0.16% | 9천 |
|---|
| 2026.02.18 | ₩62,959 | ₩63,119 | ₩62,919 | ₩62,992 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩62,959 | ₩63,049 | ₩62,905 | ₩62,992 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩63,185 | ₩63,197 | ₩63,025 | ₩63,065 | -0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩63,223 | ₩63,223 | ₩62,972 | ₩63,025 | -0.31% | 9.8천 |
|---|
| 2026.02.11 | ₩63,092 | ₩63,145 | ₩62,919 | ₩63,059 | -0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩63,119 | ₩63,145 | ₩63,012 | ₩63,040 | -0.12% | 8.5천 |
|---|
| 2026.02.09 | ₩62,865 | ₩63,091 | ₩62,865 | ₩63,023 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩62,945 | ₩62,985 | ₩62,805 | ₩62,960 | +0.02% | 1.3만 |
|---|
| 2026.02.05 | ₩62,879 | ₩62,892 | ₩62,729 | ₩62,781 | -0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩62,865 | ₩62,999 | ₩62,825 | ₩62,853 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩62,972 | ₩63,025 | ₩62,772 | ₩62,915 | -0.09% | 2.4만 |
|---|
| 2026.02.02 | ₩62,905 | ₩62,999 | ₩62,839 | ₩62,925 | +0.03% | 1.1만 |
|---|
| 2026.01.30 | ₩63,025 | ₩63,239 | ₩63,025 | ₩63,199 | +0.28% | 2.4만 |
|---|
| 2026.01.29 | ₩63,159 | ₩63,199 | ₩63,065 | ₩63,145 | -0.02% | 1.4만 |
|---|
| 2026.01.28 | ₩63,265 | ₩63,359 | ₩63,172 | ₩63,217 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩63,386 | ₩63,399 | ₩63,305 | ₩63,344 | -0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩63,292 | ₩63,372 | ₩63,279 | ₩63,332 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩63,399 | ₩63,399 | ₩63,199 | ₩63,300 | -0.16% | 1.4만 |
|---|
| 2026.01.22 | ₩63,337 | ₩63,412 | ₩63,265 | ₩63,332 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩63,172 | ₩63,426 | ₩63,172 | ₩63,292 | +0.19% | 1.1만 |
|---|
| 2026.01.20 | ₩62,999 | ₩63,305 | ₩62,999 | ₩63,199 | +0.32% | 1만 |
|---|
| 2026.01.16 | ₩63,426 | ₩63,439 | ₩63,252 | ₩63,352 | -0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩63,426 | ₩63,426 | ₩63,265 | ₩63,357 | -0.11% | 2만 |
|---|
| 2026.01.14 | ₩63,207 | ₩63,386 | ₩63,207 | ₩63,332 | +0.20% | 2만 |
|---|
| 2026.01.13 | ₩63,372 | ₩63,399 | ₩63,292 | ₩63,332 | -0.06% | 8.2천 |
|---|
| 2026.01.12 | ₩63,159 | ₩63,359 | ₩63,159 | ₩63,305 | +0.23% | 1.2만 |
|---|
| 2026.01.09 | ₩63,292 | ₩63,332 | ₩63,252 | ₩63,292 | 0.00% | 9.7천 |
|---|
| 2026.01.08 | ₩63,239 | ₩63,292 | ₩63,119 | ₩63,239 | 0.00% | 8.3천 |
|---|
| 2026.01.07 | ₩63,225 | ₩63,292 | ₩63,105 | ₩63,171 | -0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩63,212 | ₩63,279 | ₩63,079 | ₩63,219 | +0.01% | 2.1만 |
|---|
| 2026.01.05 | ₩63,092 | ₩63,212 | ₩62,959 | ₩63,165 | +0.12% | 1만 |
|---|
| 2026.01.02 | ₩62,972 | ₩63,079 | ₩62,932 | ₩63,012 | +0.06% | 8천 |
|---|
| 2025.12.31 | ₩63,025 | ₩63,105 | ₩63,025 | ₩63,035 | +0.01% | 1만 |
|---|
| 2025.12.30 | ₩63,079 | ₩63,119 | ₩63,013 | ₩63,085 | +0.01% | 8.7천 |
|---|
| 2025.12.29 | ₩62,785 | ₩63,039 | ₩62,785 | ₩63,033 | +0.40% | 9.5천 |
|---|
| 2025.12.26 | ₩62,932 | ₩63,039 | ₩62,892 | ₩63,000 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩62,919 | ₩63,012 | ₩62,919 | ₩63,012 | +0.15% | 8.8천 |
|---|
| 2025.12.23 | ₩62,865 | ₩62,945 | ₩62,772 | ₩62,885 | +0.03% | 2.1만 |
|---|
| 2025.12.22 | ₩62,769 | ₩62,865 | ₩62,665 | ₩62,776 | +0.01% | 2.9만 |
|---|
| 2025.12.19 | ₩62,852 | ₩62,865 | ₩62,719 | ₩62,757 | -0.15% | 4.5만 |
|---|
| 2025.12.18 | ₩62,972 | ₩63,105 | ₩62,972 | ₩63,072 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩62,972 | ₩63,005 | ₩62,852 | ₩62,912 | -0.10% | 7.2천 |
|---|
| 2025.12.16 | ₩62,985 | ₩63,012 | ₩62,892 | ₩62,979 | -0.01% | 3.9천 |
|---|
| 2025.12.15 | ₩62,932 | ₩63,012 | ₩62,891 | ₩62,979 | +0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩62,892 | ₩62,985 | ₩62,892 | ₩62,907 | +0.02% | 6.4천 |
|---|
| 2025.12.11 | ₩63,145 | ₩63,145 | ₩62,972 | ₩63,015 | -0.21% | 1만 |
|---|
| 2025.12.10 | ₩62,692 | ₩63,039 | ₩62,692 | ₩62,976 | +0.45% | 7.2천 |
|---|
| 2025.12.09 | ₩62,905 | ₩62,905 | ₩62,759 | ₩62,788 | -0.19% | 9.5천 |
|---|
| 2025.12.08 | ₩62,945 | ₩62,945 | ₩62,825 | ₩62,869 | -0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩63,092 | ₩63,092 | ₩62,985 | ₩63,023 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩63,039 | ₩63,039 | ₩62,865 | ₩63,005 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩62,985 | ₩63,065 | ₩62,945 | ₩62,979 | -0.01% | 1.3만 |
|---|
| 2025.12.02 | ₩62,905 | ₩62,932 | ₩62,785 | ₩62,875 | -0.05% | 2.1만 |
|---|
| 2025.12.01 | ₩62,799 | ₩62,825 | ₩62,743 | ₩62,800 | +0.00% | 9.4천 |
|---|
| 2025.11.28 | ₩63,265 | ₩63,279 | ₩63,185 | ₩63,185 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,140 | ₩63,225 | ₩63,132 | ₩63,132 | -0.01% | 1.7만 |
|---|
| 2025.11.25 | ₩62,985 | ₩63,177 | ₩62,925 | ₩63,177 | +0.30% | 7천 |
|---|
| 2025.11.24 | ₩62,865 | ₩62,892 | ₩62,839 | ₩62,885 | +0.03% | 7.2천 |
|---|
| 2025.11.21 | ₩62,659 | ₩62,800 | ₩62,625 | ₩62,745 | +0.14% | 3.7천 |
|---|
| 2025.11.20 | ₩62,745 | ₩62,845 | ₩62,532 | ₩62,544 | -0.32% | 8.2천 |
|---|
| 2025.11.19 | ₩62,672 | ₩62,692 | ₩62,572 | ₩62,589 | -0.13% | 6.2천 |
|---|
| 2025.11.18 | ₩62,639 | ₩62,639 | ₩62,518 | ₩62,619 | -0.03% | 5.1천 |
|---|
| 2025.11.17 | ₩62,732 | ₩62,785 | ₩62,585 | ₩62,604 | -0.20% | 1.5만 |
|---|
| 2025.11.14 | ₩62,648 | ₩62,812 | ₩62,639 | ₩62,735 | +0.14% | 1.4만 |
|---|
| 2025.11.13 | ₩62,705 | ₩62,719 | ₩62,532 | ₩62,619 | -0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩62,975 | ₩62,984 | ₩62,799 | ₩62,913 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩62,973 | ₩63,065 | ₩62,945 | ₩63,012 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩62,905 | ₩62,989 | ₩62,865 | ₩62,932 | +0.04% | 2.1만 |
|---|
| 2025.11.07 | ₩62,619 | ₩62,772 | ₩62,619 | ₩62,772 | +0.24% | 8.1천 |
|---|
| 2025.11.06 | ₩62,785 | ₩62,785 | ₩62,559 | ₩62,673 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩62,679 | ₩62,759 | ₩62,625 | ₩62,671 | -0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩62,632 | ₩62,639 | ₩62,573 | ₩62,597 | -0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩62,812 | ₩62,812 | ₩62,559 | ₩62,559 | -0.40% | 5.2천 |
|---|
| 2025.10.31 | ₩63,135 | ₩63,185 | ₩63,039 | ₩63,059 | -0.12% | 4.9천 |
|---|
| 2025.10.30 | ₩63,172 | ₩63,252 | ₩63,084 | ₩63,084 | -0.14% | 4.2천 |
|---|
| 2025.10.29 | ₩63,439 | ₩63,439 | ₩63,159 | ₩63,176 | -0.41% | 1.7만 |
|---|
| 2025.10.28 | ₩63,452 | ₩63,452 | ₩63,292 | ₩63,359 | -0.15% | 8천 |
|---|
| 2025.10.27 | ₩63,399 | ₩63,479 | ₩63,305 | ₩63,434 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩63,232 | ₩63,265 | ₩63,159 | ₩63,245 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩63,105 | ₩63,145 | ₩63,012 | ₩63,123 | +0.03% | 1만 |
|---|
| 2025.10.22 | ₩63,112 | ₩63,112 | ₩62,985 | ₩63,032 | -0.13% | 8천 |
|---|
| 2025.10.21 | ₩63,279 | ₩63,331 | ₩63,105 | ₩63,152 | -0.20% | 1.9만 |
|---|
| 2025.10.20 | ₩63,159 | ₩63,319 | ₩63,159 | ₩63,280 | +0.19% | 6.3천 |
|---|
| 2025.10.17 | ₩62,972 | ₩63,145 | ₩62,947 | ₩63,115 | +0.23% | 5.6천 |
|---|
| 2025.10.16 | ₩63,057 | ₩63,075 | ₩62,889 | ₩62,889 | -0.27% | 8.1천 |
|---|
| 2025.10.15 | ₩63,119 | ₩63,169 | ₩63,025 | ₩63,108 | -0.02% | 6.2천 |
|---|
| 2025.10.14 | ₩62,892 | ₩63,068 | ₩62,892 | ₩63,012 | +0.19% | 7.1천 |
|---|
| 2025.10.13 | ₩62,719 | ₩62,945 | ₩62,692 | ₩62,912 | +0.31% | 6.3천 |
|---|
| 2025.10.10 | ₩62,852 | ₩62,899 | ₩62,480 | ₩62,505 | -0.55% | 3.4만 |
|---|