시장 데이터를 불러오는 중
전체 종목
iShares ESG MSCI EM Leaders ETF 과거 주가
iShares ESG MSCI EM Leaders ETF · LDEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG MSCI EM Leaders ETF · LDEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,737 | ₩81,011 | ₩80,737 | ₩81,011 | +0.34% | 1천 |
| 2026.10.08 | ₩79,887 | ₩79,887 | ₩79,887 | ₩79,887 | 0.00% | 100 |
| 2026.10.07 | ₩81,264 | ₩81,264 | ₩81,264 | ₩81,264 | 0.00% | 200 |
| 2026.10.06 | ₩82,465 | ₩82,632 | ₩82,334 | ₩82,334 | -0.16% | 1천 |
| 2026.10.05 | ₩82,258 | ₩82,258 | ₩82,258 | ₩82,258 | 0.00% | 100 |
| 2026.10.02 | ₩80,791 | ₩80,971 | ₩80,791 | ₩80,971 | +0.22% | 600 |
| 2026.10.01 | ₩80,711 | ₩80,711 | ₩80,546 | ₩80,546 | -0.20% | 1.2천 |
| 2026.09.30 | ₩81,058 | ₩81,138 | ₩80,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,717 |
| -0.42% |
| 5.6천 |
| 2026.09.29 | ₩80,964 | ₩81,108 | ₩80,791 | ₩81,108 | +0.18% | 2.1천 |
|---|
| 2026.09.28 | ₩81,311 | ₩81,311 | ₩81,238 | ₩81,238 | -0.09% | 800 |
|---|
| 2026.09.25 | ₩81,778 | ₩81,877 | ₩81,778 | ₩81,877 | +0.12% | 700 |
|---|
| 2026.09.24 | ₩81,178 | ₩81,226 | ₩80,804 | ₩81,226 | +0.06% | 800 |
|---|
| 2026.09.23 | ₩81,905 | ₩81,905 | ₩81,799 | ₩81,799 | -0.13% | 1천 |
|---|
| 2026.09.22 | ₩83,473 | ₩83,630 | ₩83,473 | ₩83,630 | +0.19% | 700 |
|---|
| 2026.09.21 | ₩83,219 | ₩83,399 | ₩83,219 | ₩83,399 | +0.22% | 200 |
|---|
| 2026.09.18 | ₩81,311 | ₩81,685 | ₩81,311 | ₩81,685 | +0.46% | 1.2천 |
|---|
| 2026.09.17 | ₩81,765 | ₩81,765 | ₩81,698 | ₩81,698 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩81,204 | ₩81,204 | ₩80,420 | ₩80,420 | -0.97% | 500 |
|---|
| 2026.09.15 | ₩80,924 | ₩80,924 | ₩80,631 | ₩80,793 | -0.16% | 3.6천 |
|---|
| 2026.09.14 | ₩80,751 | ₩81,271 | ₩80,751 | ₩81,128 | +0.47% | 500 |
|---|
| 2026.09.11 | ₩82,430 | ₩82,430 | ₩82,430 | ₩82,430 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩81,751 | ₩81,871 | ₩81,527 | ₩81,527 | -0.27% | 600 |
|---|
| 2026.09.09 | ₩83,099 | ₩83,190 | ₩82,905 | ₩82,905 | -0.23% | 3.5천 |
|---|
| 2026.09.08 | ₩83,366 | ₩83,433 | ₩83,328 | ₩83,328 | -0.04% | 400 |
|---|
| 2026.09.04 | ₩83,406 | ₩83,673 | ₩83,326 | ₩83,599 | +0.23% | 2.3천 |
|---|
| 2026.09.03 | ₩81,818 | ₩82,504 | ₩81,818 | ₩82,504 | +0.84% | 1.7천 |
|---|
| 2026.09.02 | ₩81,965 | ₩82,009 | ₩81,965 | ₩82,009 | +0.05% | 400 |
|---|
| 2026.09.01 | ₩82,192 | ₩82,192 | ₩81,654 | ₩81,654 | -0.65% | 300 |
|---|
| 2026.08.31 | ₩82,338 | ₩82,338 | ₩82,220 | ₩82,220 | -0.14% | 500 |
|---|
| 2026.08.28 | ₩82,125 | ₩82,186 | ₩82,125 | ₩82,186 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩82,208 | ₩82,208 | ₩82,208 | ₩82,208 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,165 | ₩82,165 | ₩82,090 | ₩82,090 | -0.09% | 200 |
|---|
| 2026.08.25 | ₩81,911 | ₩82,185 | ₩81,911 | ₩82,185 | +0.33% | 900 |
|---|
| 2026.08.24 | ₩81,004 | ₩81,088 | ₩81,004 | ₩81,088 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩82,445 | ₩82,445 | ₩81,770 | ₩81,770 | -0.82% | 1천 |
|---|
| 2026.08.20 | ₩80,991 | ₩81,239 | ₩80,991 | ₩81,239 | +0.31% | 200 |
|---|
| 2026.08.19 | ₩81,151 | ₩81,404 | ₩81,151 | ₩81,248 | +0.12% | 400 |
|---|
| 2026.08.18 | ₩80,771 | ₩80,771 | ₩80,186 | ₩80,186 | -0.72% | 1.1천 |
|---|
| 2026.08.17 | ₩81,893 | ₩81,893 | ₩81,893 | ₩81,893 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,231 | ₩81,278 | ₩81,178 | ₩81,278 | +0.06% | 500 |
|---|
| 2026.08.13 | ₩81,278 | ₩81,278 | ₩81,278 | ₩81,278 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩81,204 | ₩81,204 | ₩81,098 | ₩81,116 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩80,649 | ₩80,649 | ₩80,649 | ₩80,649 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩81,311 | ₩81,311 | ₩81,231 | ₩81,231 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩81,084 | ₩81,354 | ₩81,084 | ₩81,354 | +0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩80,627 | ₩80,627 | ₩80,627 | ₩80,627 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩81,885 | ₩81,885 | ₩81,292 | ₩81,292 | -0.72% | 3.4천 |
|---|
| 2026.08.04 | ₩81,044 | ₩81,771 | ₩81,044 | ₩81,703 | +0.81% | 5천 |
|---|
| 2026.08.03 | ₩80,034 | ₩80,034 | ₩80,034 | ₩80,034 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩79,737 | ₩79,737 | ₩79,163 | ₩79,436 | -0.38% | 1.5천 |
|---|
| 2026.07.30 | ₩79,096 | ₩79,274 | ₩79,096 | ₩79,274 | +0.22% | 400 |
|---|
| 2026.07.29 | ₩77,001 | ₩77,015 | ₩76,589 | ₩76,589 | -0.54% | 800 |
|---|
| 2026.07.28 | ₩77,535 | ₩77,604 | ₩77,535 | ₩77,604 | +0.09% | 200 |
|---|
| 2026.07.27 | ₩78,482 | ₩78,482 | ₩77,882 | ₩78,444 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩77,995 | ₩77,995 | ₩77,714 | ₩77,714 | -0.36% | 1.1천 |
|---|
| 2026.07.23 | ₩78,644 | ₩78,644 | ₩78,644 | ₩78,644 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩79,270 | ₩79,270 | ₩79,204 | ₩79,204 | -0.08% | 500 |
|---|
| 2026.07.21 | ₩79,650 | ₩79,650 | ₩79,650 | ₩79,650 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩78,541 | ₩78,541 | ₩78,541 | ₩78,541 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩77,295 | ₩78,322 | ₩77,295 | ₩78,272 | +1.26% | 1.5천 |
|---|
| 2026.07.16 | ₩78,682 | ₩78,728 | ₩78,682 | ₩78,728 | +0.06% | 1.3천 |
|---|
| 2026.07.15 | ₩80,190 | ₩80,217 | ₩79,563 | ₩79,933 | -0.32% | 1.1천 |
|---|
| 2026.07.14 | ₩79,523 | ₩79,596 | ₩79,470 | ₩79,596 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩78,963 | ₩78,963 | ₩78,386 | ₩78,386 | -0.73% | 500 |
|---|
| 2026.07.10 | ₩80,097 | ₩80,651 | ₩80,097 | ₩80,583 | +0.61% | 1.1천 |
|---|
| 2026.07.09 | ₩80,172 | ₩80,172 | ₩80,172 | ₩80,172 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩78,976 | ₩79,835 | ₩78,769 | ₩79,835 | +1.09% | 600 |
|---|
| 2026.07.07 | ₩78,969 | ₩78,969 | ₩78,884 | ₩78,884 | -0.11% | 200 |
|---|
| 2026.07.06 | ₩80,137 | ₩80,417 | ₩80,137 | ₩80,406 | +0.34% | 600 |
|---|
| 2026.07.02 | ₩79,243 | ₩80,003 | ₩77,909 | ₩78,482 | -0.96% | 1.1천 |
|---|
| 2026.07.01 | ₩79,215 | ₩79,215 | ₩79,215 | ₩79,215 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩80,484 | ₩80,484 | ₩80,484 | ₩80,484 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩79,256 | ₩79,750 | ₩79,116 | ₩79,750 | +0.62% | 2.7천 |
|---|
| 2026.06.26 | ₩79,576 | ₩79,576 | ₩79,390 | ₩79,390 | -0.23% | 500 |
|---|
| 2026.06.25 | ₩80,884 | ₩80,884 | ₩79,857 | ₩80,017 | -1.07% | 2.4만 |
|---|
| 2026.06.24 | ₩79,255 | ₩79,687 | ₩79,255 | ₩79,687 | +0.55% | 300 |
|---|
| 2026.06.23 | ₩80,137 | ₩80,617 | ₩80,137 | ₩80,376 | +0.30% | 2.5천 |
|---|
| 2026.06.22 | ₩83,433 | ₩83,646 | ₩83,312 | ₩83,356 | -0.09% | 3.1천 |
|---|
| 2026.06.18 | ₩82,645 | ₩82,992 | ₩82,632 | ₩82,992 | +0.42% | 2.6천 |
|---|
| 2026.06.17 | ₩81,488 | ₩81,488 | ₩81,488 | ₩81,488 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩82,872 | ₩82,872 | ₩82,081 | ₩82,081 | -0.95% | 300 |
|---|
| 2026.06.15 | ₩83,254 | ₩83,263 | ₩83,254 | ₩83,263 | +0.01% | 400 |
|---|
| 2026.06.12 | ₩81,951 | ₩81,951 | ₩81,878 | ₩81,878 | -0.09% | 700 |
|---|
| 2026.06.11 | ₩78,909 | ₩81,697 | ₩78,909 | ₩81,697 | +3.53% | 1.8천 |
|---|
| 2026.06.10 | ₩78,776 | ₩78,776 | ₩78,596 | ₩78,638 | -0.17% | 1.1천 |
|---|
| 2026.06.09 | ₩81,164 | ₩81,164 | ₩79,323 | ₩79,693 | -1.81% | 1.4천 |
|---|
| 2026.06.08 | ₩79,990 | ₩79,990 | ₩79,356 | ₩79,356 | -0.79% | 1.1천 |
|---|
| 2026.06.05 | ₩79,363 | ₩79,363 | ₩78,289 | ₩78,289 | -1.35% | 500 |
|---|
| 2026.06.04 | ₩82,507 | ₩82,507 | ₩82,507 | ₩82,507 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩83,573 | ₩83,619 | ₩82,745 | ₩82,903 | -0.80% | 4.9천 |
|---|
| 2026.06.02 | ₩83,806 | ₩84,257 | ₩83,806 | ₩84,257 | +0.54% | 700 |
|---|
| 2026.06.01 | ₩82,485 | ₩83,306 | ₩82,485 | ₩83,306 | +0.99% | 2.4천 |
|---|
| 2026.05.29 | ₩82,859 | ₩82,859 | ₩82,709 | ₩82,709 | -0.18% | 1천 |
|---|
| 2026.05.28 | ₩81,758 | ₩82,719 | ₩81,725 | ₩82,681 | +1.13% | 3.5천 |
|---|
| 2026.05.27 | ₩83,232 | ₩83,232 | ₩82,752 | ₩82,755 | -0.57% | 1.9천 |
|---|
| 2026.05.26 | ₩82,819 | ₩83,131 | ₩82,819 | ₩83,131 | +0.38% | 300 |
|---|
| 2026.05.22 | ₩81,504 | ₩81,725 | ₩81,387 | ₩81,387 | -0.14% | 7.7천 |
|---|
| 2026.05.21 | ₩81,523 | ₩81,523 | ₩81,523 | ₩81,523 | 0.00% | 500 |
|---|
| 2026.05.20 | ₩80,791 | ₩81,622 | ₩80,791 | ₩81,622 | +1.03% | 1.2천 |
|---|
| 2026.05.19 | ₩80,190 | ₩80,671 | ₩80,190 | ₩80,505 | +0.39% | 700 |
|---|
| 2026.05.18 | ₩80,977 | ₩81,316 | ₩80,977 | ₩81,283 | +0.38% | 900 |
|---|
| 2026.05.15 | ₩81,778 | ₩81,778 | ₩81,498 | ₩81,498 | -0.34% | 900 |
|---|
| 2026.05.14 | ₩83,651 | ₩83,651 | ₩83,651 | ₩83,651 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩84,206 | ₩84,286 | ₩84,120 | ₩84,120 | -0.10% | 1.5천 |
|---|
| 2026.05.12 | ₩83,086 | ₩83,086 | ₩82,352 | ₩83,010 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩84,692 | ₩84,692 | ₩84,692 | ₩84,692 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,206 | ₩85,206 | ₩85,206 | ₩85,206 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩85,147 | ₩85,220 | ₩84,547 | ₩84,547 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩85,234 | ₩85,485 | ₩85,220 | ₩85,485 | +0.29% | 900 |
|---|
| 2026.05.05 | ₩83,308 | ₩83,308 | ₩83,308 | ₩83,308 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩82,417 | ₩82,418 | ₩82,314 | ₩82,314 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩82,979 | ₩82,979 | ₩82,979 | ₩82,979 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩81,993 | ₩82,986 | ₩81,993 | ₩82,986 | +1.21% | 100 |
|---|
| 2026.04.29 | ₩82,218 | ₩82,218 | ₩81,759 | ₩81,759 | -0.56% | 1.6천 |
|---|
| 2026.04.28 | ₩81,698 | ₩81,965 | ₩81,658 | ₩81,921 | +0.27% | 2.3천 |
|---|
| 2026.04.27 | ₩82,485 | ₩82,485 | ₩82,165 | ₩82,302 | -0.22% | 2.5천 |
|---|
| 2026.04.24 | ₩82,952 | ₩83,050 | ₩82,952 | ₩83,050 | +0.12% | 400 |
|---|
| 2026.04.23 | ₩82,405 | ₩82,405 | ₩81,789 | ₩81,789 | -0.75% | 300 |
|---|
| 2026.04.22 | ₩82,859 | ₩83,126 | ₩82,859 | ₩83,079 | +0.27% | 4.6천 |
|---|
| 2026.04.21 | ₩83,739 | ₩83,739 | ₩82,504 | ₩82,504 | -1.48% | 500 |
|---|
| 2026.04.20 | ₩83,806 | ₩83,838 | ₩83,717 | ₩83,838 | +0.04% | 600 |
|---|
| 2026.04.17 | ₩84,607 | ₩84,807 | ₩84,313 | ₩84,324 | -0.33% | 1천 |
|---|
| 2026.04.16 | ₩82,885 | ₩83,032 | ₩82,885 | ₩83,032 | +0.18% | 400 |
|---|
| 2026.04.15 | ₩82,245 | ₩82,595 | ₩82,245 | ₩82,595 | +0.43% | 1.5천 |
|---|
| 2026.04.14 | ₩82,365 | ₩82,381 | ₩82,298 | ₩82,381 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩80,324 | ₩81,324 | ₩80,324 | ₩81,324 | +1.25% | 600 |
|---|
| 2026.04.10 | ₩81,271 | ₩81,271 | ₩80,965 | ₩80,965 | -0.38% | 600 |
|---|
| 2026.04.09 | ₩80,711 | ₩80,711 | ₩80,696 | ₩80,696 | -0.02% | 700 |
|---|
| 2026.04.08 | ₩81,218 | ₩81,218 | ₩80,768 | ₩80,768 | -0.55% | 4.8천 |
|---|
| 2026.04.07 | ₩76,801 | ₩77,591 | ₩76,801 | ₩77,591 | +1.03% | 6.8천 |
|---|
| 2026.04.06 | ₩77,602 | ₩77,602 | ₩77,335 | ₩77,432 | -0.22% | 2.2천 |
|---|
| 2026.04.02 | ₩77,909 | ₩77,909 | ₩77,028 | ₩77,201 | -0.91% | 2.9천 |
|---|
| 2026.04.01 | ₩77,402 | ₩77,809 | ₩77,402 | ₩77,542 | +0.18% | 1.8천 |
|---|
| 2026.03.31 | ₩75,934 | ₩77,338 | ₩75,800 | ₩77,338 | +1.85% | 3.9천 |
|---|
| 2026.03.30 | ₩75,480 | ₩75,640 | ₩74,640 | ₩74,890 | -0.78% | 4.4천 |
|---|
| 2026.03.27 | ₩75,534 | ₩75,800 | ₩75,320 | ₩75,320 | -0.28% | 600 |
|---|
| 2026.03.26 | ₩76,534 | ₩77,095 | ₩75,676 | ₩75,676 | -1.12% | 9.2천 |
|---|
| 2026.03.25 | ₩77,068 | ₩77,707 | ₩77,068 | ₩77,530 | +0.60% | 5.8만 |
|---|
| 2026.03.24 | ₩76,067 | ₩76,814 | ₩76,067 | ₩76,469 | +0.53% | 5.6천 |
|---|
| 2026.03.23 | ₩76,961 | ₩77,762 | ₩76,788 | ₩77,200 | +0.31% | 1.9천 |
|---|
| 2026.03.20 | ₩77,215 | ₩77,215 | ₩75,560 | ₩75,698 | -1.96% | 4.8천 |
|---|
| 2026.03.19 | ₩76,534 | ₩77,699 | ₩76,414 | ₩77,699 | +1.52% | 5천 |
|---|
| 2026.03.18 | ₩78,656 | ₩78,656 | ₩77,759 | ₩77,759 | -1.14% | 1.2천 |
|---|
| 2026.03.17 | ₩79,870 | ₩79,870 | ₩79,416 | ₩79,438 | -0.54% | 5.1천 |
|---|
| 2026.03.16 | ₩79,283 | ₩79,283 | ₩79,196 | ₩79,196 | -0.11% | 900 |
|---|
| 2026.03.13 | ₩78,709 | ₩78,709 | ₩77,495 | ₩77,546 | -1.48% | 2천 |
|---|
| 2026.03.12 | ₩78,522 | ₩78,589 | ₩77,931 | ₩77,973 | -0.70% | 1.2만 |
|---|
| 2026.03.11 | ₩79,270 | ₩79,669 | ₩79,216 | ₩79,669 | +0.50% | 500 |
|---|
| 2026.03.10 | ₩79,670 | ₩79,963 | ₩79,670 | ₩79,949 | +0.35% | 900 |
|---|
| 2026.03.09 | ₩77,708 | ₩79,591 | ₩77,662 | ₩79,591 | +2.42% | 4.5천 |
|---|
| 2026.03.06 | ₩77,322 | ₩78,562 | ₩77,322 | ₩78,209 | +1.15% | 1.5만 |
|---|
| 2026.03.05 | ₩78,456 | ₩78,776 | ₩77,829 | ₩78,482 | +0.03% | 3.1천 |
|---|
| 2026.03.04 | ₩79,643 | ₩79,727 | ₩79,470 | ₩79,727 | +0.11% | 1.8천 |
|---|
| 2026.03.03 | ₩78,896 | ₩79,750 | ₩78,256 | ₩79,507 | +0.77% | 3.3천 |
|---|
| 2026.03.02 | ₩81,698 | ₩82,859 | ₩81,698 | ₩82,509 | +0.99% | 6.1천 |
|---|
| 2026.02.27 | ₩83,940 | ₩83,940 | ₩83,900 | ₩83,920 | -0.02% | 1.7천 |
|---|
| 2026.02.26 | ₩84,994 | ₩84,994 | ₩84,440 | ₩84,440 | -0.65% | 3.2천 |
|---|
| 2026.02.25 | ₩85,941 | ₩86,368 | ₩85,941 | ₩86,288 | +0.40% | 2.3천 |
|---|
| 2026.02.24 | ₩85,914 | ₩85,914 | ₩85,527 | ₩85,740 | -0.20% | 900 |
|---|
| 2026.02.23 | ₩85,087 | ₩85,087 | ₩85,087 | ₩85,087 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩84,580 | ₩85,890 | ₩84,580 | ₩85,890 | +1.55% | 600 |
|---|
| 2026.02.19 | ₩84,673 | ₩84,673 | ₩84,260 | ₩84,537 | -0.16% | 900 |
|---|
| 2026.02.18 | ₩84,753 | ₩85,207 | ₩84,580 | ₩84,715 | -0.05% | 1.1천 |
|---|
| 2026.02.17 | ₩83,940 | ₩84,180 | ₩83,940 | ₩84,180 | +0.29% | 1천 |
|---|
| 2026.02.13 | ₩84,273 | ₩84,273 | ₩84,273 | ₩84,273 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩85,334 | ₩85,334 | ₩83,966 | ₩84,060 | -1.49% | 1천 |
|---|
| 2026.02.11 | ₩84,753 | ₩85,937 | ₩84,740 | ₩85,937 | +1.40% | 4.1천 |
|---|
| 2026.02.10 | ₩84,340 | ₩84,420 | ₩84,340 | ₩84,420 | +0.09% | 300 |
|---|
| 2026.02.09 | ₩84,193 | ₩84,460 | ₩84,193 | ₩84,300 | +0.13% | 2천 |
|---|
| 2026.02.06 | ₩83,299 | ₩83,859 | ₩83,299 | ₩83,859 | +0.67% | 400 |
|---|
| 2026.02.05 | ₩82,352 | ₩82,619 | ₩81,738 | ₩81,838 | -0.62% | 1.4천 |
|---|
| 2026.02.04 | ₩83,152 | ₩83,152 | ₩82,058 | ₩82,249 | -1.09% | 900 |
|---|
| 2026.02.03 | ₩82,792 | ₩83,086 | ₩82,792 | ₩83,086 | +0.35% | 1.2천 |
|---|
| 2026.02.02 | ₩82,298 | ₩83,042 | ₩82,298 | ₩83,042 | +0.90% | 600 |
|---|
| 2026.01.30 | ₩83,573 | ₩83,573 | ₩82,488 | ₩82,672 | -1.08% | 1.4천 |
|---|
| 2026.01.29 | ₩84,708 | ₩84,708 | ₩84,708 | ₩84,708 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩85,087 | ₩85,087 | ₩84,460 | ₩84,848 | -0.28% | 2.9천 |
|---|
| 2026.01.27 | ₩84,193 | ₩84,753 | ₩84,153 | ₩84,701 | +0.60% | 2.7천 |
|---|
| 2026.01.26 | ₩83,126 | ₩83,219 | ₩83,126 | ₩83,170 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩82,552 | ₩82,996 | ₩82,552 | ₩82,996 | +0.54% | 600 |
|---|
| 2026.01.22 | ₩82,832 | ₩83,126 | ₩82,832 | ₩82,885 | +0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩81,905 | ₩81,905 | ₩81,905 | ₩81,905 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩80,857 | ₩80,857 | ₩80,736 | ₩80,736 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩81,098 | ₩81,444 | ₩81,098 | ₩81,334 | +0.29% | 700 |
|---|
| 2026.01.15 | ₩81,831 | ₩81,918 | ₩81,791 | ₩81,845 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩81,504 | ₩81,551 | ₩81,504 | ₩81,527 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩81,458 | ₩81,458 | ₩81,031 | ₩81,227 | -0.28% | 2천 |
|---|
| 2026.01.12 | ₩80,777 | ₩81,705 | ₩80,777 | ₩81,705 | +1.15% | 1.4천 |
|---|
| 2026.01.09 | ₩79,897 | ₩80,043 | ₩79,777 | ₩80,043 | +0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩79,576 | ₩79,958 | ₩79,576 | ₩79,958 | +0.48% | 300 |
|---|
| 2026.01.07 | ₩79,723 | ₩79,937 | ₩79,723 | ₩79,823 | +0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩80,204 | ₩80,564 | ₩80,097 | ₩80,254 | +0.06% | 2.8천 |
|---|
| 2026.01.05 | ₩78,896 | ₩82,172 | ₩78,896 | ₩79,722 | +1.05% | 1.9천 |
|---|
| 2026.01.02 | ₩79,310 | ₩79,310 | ₩78,957 | ₩79,236 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩77,815 | ₩77,815 | ₩77,415 | ₩77,535 | -0.36% | 1.9천 |
|---|
| 2025.12.30 | ₩77,893 | ₩77,893 | ₩77,893 | ₩77,893 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩77,482 | ₩77,586 | ₩77,482 | ₩77,586 | +0.13% | 300 |
|---|
| 2025.12.26 | ₩78,042 | ₩78,102 | ₩78,042 | ₩78,102 | +0.08% | 300 |
|---|
| 2025.12.24 | ₩77,989 | ₩77,989 | ₩77,903 | ₩77,903 | -0.11% | 800 |
|---|
| 2025.12.23 | ₩77,428 | ₩77,949 | ₩77,428 | ₩77,949 | +0.67% | 2.1천 |
|---|
| 2025.12.22 | ₩77,508 | ₩77,515 | ₩77,455 | ₩77,515 | +0.01% | 700 |
|---|
| 2025.12.19 | ₩77,319 | ₩77,319 | ₩77,319 | ₩77,319 | 0.00% | 1천 |
|---|
| 2025.12.18 | ₩76,654 | ₩76,921 | ₩76,537 | ₩76,598 | -0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩76,508 | ₩76,508 | ₩75,667 | ₩75,667 | -1.10% | 1.3천 |
|---|
| 2025.12.16 | ₩76,041 | ₩76,174 | ₩75,854 | ₩76,153 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩78,843 | ₩78,843 | ₩78,249 | ₩78,249 | -0.75% | 1.7천 |
|---|
| 2025.12.12 | ₩79,243 | ₩79,243 | ₩78,349 | ₩78,349 | -1.13% | 800 |
|---|
| 2025.12.11 | ₩79,015 | ₩79,015 | ₩79,015 | ₩79,015 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩78,457 | ₩79,057 | ₩78,457 | ₩78,939 | +0.61% | 600 |
|---|
| 2025.12.09 | ₩78,135 | ₩78,340 | ₩78,122 | ₩78,340 | +0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩78,602 | ₩78,602 | ₩78,456 | ₩78,456 | -0.19% | 500 |
|---|
| 2025.12.05 | ₩78,989 | ₩78,989 | ₩78,989 | ₩78,989 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩78,616 | ₩78,829 | ₩78,616 | ₩78,712 | +0.12% | 800 |
|---|
| 2025.12.03 | ₩78,616 | ₩78,642 | ₩78,616 | ₩78,642 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩78,349 | ₩78,533 | ₩78,349 | ₩78,533 | +0.24% | 300 |
|---|
| 2025.12.01 | ₩78,456 | ₩78,743 | ₩78,456 | ₩78,596 | +0.18% | 3.7천 |
|---|
| 2025.11.28 | ₩78,135 | ₩78,421 | ₩78,135 | ₩78,421 | +0.37% | 1.1천 |
|---|
| 2025.11.26 | ₩78,149 | ₩78,396 | ₩78,149 | ₩78,301 | +0.19% | 1천 |
|---|
| 2025.11.25 | ₩77,855 | ₩77,855 | ₩77,855 | ₩77,855 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩77,682 | ₩77,869 | ₩77,575 | ₩77,730 | +0.06% | 2.3천 |
|---|
| 2025.11.21 | ₩77,068 | ₩77,068 | ₩76,985 | ₩76,985 | -0.11% | 400 |
|---|
| 2025.11.20 | ₩78,696 | ₩78,696 | ₩76,880 | ₩76,880 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩78,349 | ₩78,349 | ₩77,762 | ₩77,957 | -0.50% | 1.3천 |
|---|
| 2025.11.18 | ₩77,895 | ₩78,429 | ₩77,708 | ₩78,215 | +0.41% | 2.1천 |
|---|
| 2025.11.17 | ₩78,776 | ₩79,083 | ₩78,329 | ₩78,329 | -0.57% | 1.7천 |
|---|
| 2025.11.14 | ₩79,803 | ₩79,830 | ₩79,206 | ₩79,206 | -0.75% | 600 |
|---|
| 2025.11.13 | ₩80,190 | ₩81,631 | ₩79,123 | ₩79,272 | -1.14% | 1.9천 |
|---|
| 2025.11.12 | ₩79,803 | ₩79,803 | ₩79,302 | ₩79,599 | -0.26% | 1천 |
|---|
| 2025.11.11 | ₩79,657 | ₩79,777 | ₩79,643 | ₩79,714 | +0.07% | 2.9만 |
|---|
| 2025.11.10 | ₩79,790 | ₩79,790 | ₩79,136 | ₩79,286 | -0.63% | 5.7천 |
|---|
| 2025.11.07 | ₩78,562 | ₩79,230 | ₩78,095 | ₩78,333 | -0.29% | 5.4천 |
|---|
| 2025.11.06 | ₩80,043 | ₩80,057 | ₩78,654 | ₩78,654 | -1.74% | 1.6만 |
|---|
| 2025.11.05 | ₩79,790 | ₩79,950 | ₩79,550 | ₩79,950 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩79,283 | ₩79,750 | ₩79,172 | ₩79,172 | -0.14% | 1.7천 |
|---|
| 2025.11.03 | ₩79,990 | ₩80,270 | ₩79,990 | ₩80,137 | +0.18% | 600 |
|---|
| 2025.10.31 | ₩79,523 | ₩79,810 | ₩79,523 | ₩79,810 | +0.36% | 600 |
|---|
| 2025.10.30 | ₩80,257 | ₩80,304 | ₩80,257 | ₩80,304 | +0.06% | 300 |
|---|
| 2025.10.29 | ₩81,898 | ₩81,898 | ₩81,471 | ₩81,471 | -0.52% | 1.1천 |
|---|
| 2025.10.28 | ₩80,884 | ₩81,211 | ₩80,817 | ₩81,211 | +0.40% | 1.5천 |
|---|
| 2025.10.27 | ₩81,084 | ₩81,084 | ₩81,044 | ₩81,044 | -0.05% | 500 |
|---|
| 2025.10.24 | ₩80,430 | ₩80,545 | ₩80,417 | ₩80,468 | +0.05% | 1.9천 |
|---|
| 2025.10.23 | ₩80,137 | ₩80,238 | ₩79,843 | ₩80,238 | +0.13% | 1.2천 |
|---|
| 2025.10.22 | ₩79,363 | ₩79,930 | ₩79,363 | ₩79,484 | +0.15% | 2.1천 |
|---|
| 2025.10.21 | ₩79,536 | ₩79,616 | ₩79,471 | ₩79,471 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩79,883 | ₩80,404 | ₩79,683 | ₩80,377 | +0.62% | 1.3천 |
|---|
| 2025.10.17 | ₩79,256 | ₩79,256 | ₩79,223 | ₩79,223 | -0.04% | 600 |
|---|
| 2025.10.16 | ₩79,550 | ₩79,550 | ₩79,170 | ₩79,170 | -0.48% | 2.2천 |
|---|
| 2025.10.15 | ₩78,449 | ₩78,820 | ₩78,416 | ₩78,820 | +0.47% | 1.8천 |
|---|
| 2025.10.14 | ₩77,775 | ₩77,789 | ₩77,630 | ₩77,630 | -0.19% | 1.3천 |
|---|
| 2025.10.13 | ₩78,215 | ₩78,215 | ₩78,115 | ₩78,115 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩78,776 | ₩78,949 | ₩76,037 | ₩76,037 | -3.48% | 1.6천 |
|---|