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 | ₩80,679 | ₩80,953 | ₩80,679 | ₩80,953 | +0.34% | 1천 |
| 2026.10.08 | ₩79,830 | ₩79,830 | ₩79,830 | ₩79,830 | 0.00% | 100 |
| 2026.10.07 | ₩81,206 | ₩81,206 | ₩81,206 | ₩81,206 | 0.00% | 200 |
| 2026.10.06 | ₩82,406 | ₩82,573 | ₩82,275 | ₩82,275 | -0.16% | 1천 |
| 2026.10.05 | ₩82,199 | ₩82,199 | ₩82,199 | ₩82,199 | 0.00% | 100 |
| 2026.10.02 | ₩80,733 | ₩80,913 | ₩80,733 | ₩80,913 | +0.22% | 600 |
| 2026.10.01 | ₩80,653 | ₩80,653 | ₩80,489 | ₩80,489 | -0.20% | 1.2천 |
| 2026.09.30 | ₩80,999 | ₩81,079 | ₩80,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,659 |
| -0.42% |
| 5.6천 |
| 2026.09.29 | ₩80,906 | ₩81,050 | ₩80,733 | ₩81,050 | +0.18% | 2.1천 |
|---|
| 2026.09.28 | ₩81,253 | ₩81,253 | ₩81,179 | ₩81,179 | -0.09% | 800 |
|---|
| 2026.09.25 | ₩81,719 | ₩81,818 | ₩81,719 | ₩81,818 | +0.12% | 700 |
|---|
| 2026.09.24 | ₩81,119 | ₩81,167 | ₩80,746 | ₩81,167 | +0.06% | 800 |
|---|
| 2026.09.23 | ₩81,846 | ₩81,846 | ₩81,741 | ₩81,741 | -0.13% | 1천 |
|---|
| 2026.09.22 | ₩83,413 | ₩83,570 | ₩83,413 | ₩83,570 | +0.19% | 700 |
|---|
| 2026.09.21 | ₩83,159 | ₩83,339 | ₩83,159 | ₩83,339 | +0.22% | 200 |
|---|
| 2026.09.18 | ₩81,253 | ₩81,626 | ₩81,253 | ₩81,626 | +0.46% | 1.2천 |
|---|
| 2026.09.17 | ₩81,706 | ₩81,706 | ₩81,639 | ₩81,639 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩81,146 | ₩81,146 | ₩80,362 | ₩80,362 | -0.97% | 500 |
|---|
| 2026.09.15 | ₩80,866 | ₩80,866 | ₩80,573 | ₩80,735 | -0.16% | 3.6천 |
|---|
| 2026.09.14 | ₩80,693 | ₩81,213 | ₩80,693 | ₩81,070 | +0.47% | 500 |
|---|
| 2026.09.11 | ₩82,371 | ₩82,371 | ₩82,371 | ₩82,371 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩81,693 | ₩81,813 | ₩81,469 | ₩81,469 | -0.27% | 600 |
|---|
| 2026.09.09 | ₩83,039 | ₩83,130 | ₩82,846 | ₩82,846 | -0.23% | 3.5천 |
|---|
| 2026.09.08 | ₩83,306 | ₩83,372 | ₩83,269 | ₩83,269 | -0.04% | 400 |
|---|
| 2026.09.04 | ₩83,346 | ₩83,612 | ₩83,266 | ₩83,539 | +0.23% | 2.3천 |
|---|
| 2026.09.03 | ₩81,759 | ₩82,445 | ₩81,759 | ₩82,445 | +0.84% | 1.7천 |
|---|
| 2026.09.02 | ₩81,906 | ₩81,950 | ₩81,906 | ₩81,950 | +0.05% | 400 |
|---|
| 2026.09.01 | ₩82,133 | ₩82,133 | ₩81,595 | ₩81,595 | -0.65% | 300 |
|---|
| 2026.08.31 | ₩82,279 | ₩82,279 | ₩82,161 | ₩82,161 | -0.14% | 500 |
|---|
| 2026.08.28 | ₩82,066 | ₩82,127 | ₩82,066 | ₩82,127 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩82,149 | ₩82,149 | ₩82,149 | ₩82,149 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,106 | ₩82,106 | ₩82,031 | ₩82,031 | -0.09% | 200 |
|---|
| 2026.08.25 | ₩81,853 | ₩82,126 | ₩81,853 | ₩82,126 | +0.33% | 900 |
|---|
| 2026.08.24 | ₩80,946 | ₩81,030 | ₩80,946 | ₩81,030 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩82,386 | ₩82,386 | ₩81,711 | ₩81,711 | -0.82% | 1천 |
|---|
| 2026.08.20 | ₩80,933 | ₩81,181 | ₩80,933 | ₩81,181 | +0.31% | 200 |
|---|
| 2026.08.19 | ₩81,093 | ₩81,346 | ₩81,093 | ₩81,190 | +0.12% | 400 |
|---|
| 2026.08.18 | ₩80,713 | ₩80,713 | ₩80,129 | ₩80,129 | -0.72% | 1.1천 |
|---|
| 2026.08.17 | ₩81,834 | ₩81,834 | ₩81,834 | ₩81,834 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,173 | ₩81,219 | ₩81,119 | ₩81,219 | +0.06% | 500 |
|---|
| 2026.08.13 | ₩81,219 | ₩81,219 | ₩81,219 | ₩81,219 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩81,146 | ₩81,146 | ₩81,039 | ₩81,058 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩80,591 | ₩80,591 | ₩80,591 | ₩80,591 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩81,253 | ₩81,253 | ₩81,173 | ₩81,173 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩81,026 | ₩81,295 | ₩81,026 | ₩81,295 | +0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩80,569 | ₩80,569 | ₩80,569 | ₩80,569 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩81,826 | ₩81,826 | ₩81,234 | ₩81,234 | -0.72% | 3.4천 |
|---|
| 2026.08.04 | ₩80,986 | ₩81,713 | ₩80,986 | ₩81,645 | +0.81% | 5천 |
|---|
| 2026.08.03 | ₩79,977 | ₩79,977 | ₩79,977 | ₩79,977 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩79,679 | ₩79,679 | ₩79,106 | ₩79,379 | -0.38% | 1.5천 |
|---|
| 2026.07.30 | ₩79,039 | ₩79,217 | ₩79,039 | ₩79,217 | +0.22% | 400 |
|---|
| 2026.07.29 | ₩76,946 | ₩76,959 | ₩76,534 | ₩76,534 | -0.54% | 800 |
|---|
| 2026.07.28 | ₩77,479 | ₩77,549 | ₩77,479 | ₩77,549 | +0.09% | 200 |
|---|
| 2026.07.27 | ₩78,426 | ₩78,426 | ₩77,826 | ₩78,387 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩77,939 | ₩77,939 | ₩77,658 | ₩77,658 | -0.36% | 1.1천 |
|---|
| 2026.07.23 | ₩78,587 | ₩78,587 | ₩78,587 | ₩78,587 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩79,213 | ₩79,213 | ₩79,147 | ₩79,147 | -0.08% | 500 |
|---|
| 2026.07.21 | ₩79,593 | ₩79,593 | ₩79,593 | ₩79,593 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩78,485 | ₩78,485 | ₩78,485 | ₩78,485 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩77,239 | ₩78,266 | ₩77,239 | ₩78,215 | +1.26% | 1.5천 |
|---|
| 2026.07.16 | ₩78,626 | ₩78,671 | ₩78,626 | ₩78,671 | +0.06% | 1.3천 |
|---|
| 2026.07.15 | ₩80,133 | ₩80,159 | ₩79,506 | ₩79,875 | -0.32% | 1.1천 |
|---|
| 2026.07.14 | ₩79,466 | ₩79,539 | ₩79,413 | ₩79,539 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩78,906 | ₩78,906 | ₩78,330 | ₩78,330 | -0.73% | 500 |
|---|
| 2026.07.10 | ₩80,039 | ₩80,593 | ₩80,039 | ₩80,525 | +0.61% | 1.1천 |
|---|
| 2026.07.09 | ₩80,114 | ₩80,114 | ₩80,114 | ₩80,114 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩78,919 | ₩79,778 | ₩78,713 | ₩79,778 | +1.09% | 600 |
|---|
| 2026.07.07 | ₩78,913 | ₩78,913 | ₩78,827 | ₩78,827 | -0.11% | 200 |
|---|
| 2026.07.06 | ₩80,079 | ₩80,359 | ₩80,079 | ₩80,349 | +0.34% | 600 |
|---|
| 2026.07.02 | ₩79,186 | ₩79,946 | ₩77,853 | ₩78,426 | -0.96% | 1.1천 |
|---|
| 2026.07.01 | ₩79,158 | ₩79,158 | ₩79,158 | ₩79,158 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩80,426 | ₩80,426 | ₩80,426 | ₩80,426 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩79,199 | ₩79,693 | ₩79,059 | ₩79,693 | +0.62% | 2.7천 |
|---|
| 2026.06.26 | ₩79,519 | ₩79,519 | ₩79,333 | ₩79,333 | -0.23% | 500 |
|---|
| 2026.06.25 | ₩80,826 | ₩80,826 | ₩79,799 | ₩79,959 | -1.07% | 2.4만 |
|---|
| 2026.06.24 | ₩79,198 | ₩79,630 | ₩79,198 | ₩79,630 | +0.55% | 300 |
|---|
| 2026.06.23 | ₩80,079 | ₩80,559 | ₩80,079 | ₩80,318 | +0.30% | 2.5천 |
|---|
| 2026.06.22 | ₩83,372 | ₩83,586 | ₩83,252 | ₩83,296 | -0.09% | 3.1천 |
|---|
| 2026.06.18 | ₩82,586 | ₩82,933 | ₩82,573 | ₩82,933 | +0.42% | 2.6천 |
|---|
| 2026.06.17 | ₩81,430 | ₩81,430 | ₩81,430 | ₩81,430 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩82,813 | ₩82,813 | ₩82,022 | ₩82,022 | -0.95% | 300 |
|---|
| 2026.06.15 | ₩83,194 | ₩83,203 | ₩83,194 | ₩83,203 | +0.01% | 400 |
|---|
| 2026.06.12 | ₩81,893 | ₩81,893 | ₩81,819 | ₩81,819 | -0.09% | 700 |
|---|
| 2026.06.11 | ₩78,853 | ₩81,638 | ₩78,853 | ₩81,638 | +3.53% | 1.8천 |
|---|
| 2026.06.10 | ₩78,719 | ₩78,719 | ₩78,539 | ₩78,582 | -0.17% | 1.1천 |
|---|
| 2026.06.09 | ₩81,106 | ₩81,106 | ₩79,266 | ₩79,635 | -1.81% | 1.4천 |
|---|
| 2026.06.08 | ₩79,933 | ₩79,933 | ₩79,299 | ₩79,299 | -0.79% | 1.1천 |
|---|
| 2026.06.05 | ₩79,306 | ₩79,306 | ₩78,233 | ₩78,233 | -1.35% | 500 |
|---|
| 2026.06.04 | ₩82,447 | ₩82,447 | ₩82,447 | ₩82,447 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩83,512 | ₩83,559 | ₩82,686 | ₩82,843 | -0.80% | 4.9천 |
|---|
| 2026.06.02 | ₩83,746 | ₩84,196 | ₩83,746 | ₩84,196 | +0.54% | 700 |
|---|
| 2026.06.01 | ₩82,426 | ₩83,246 | ₩82,426 | ₩83,246 | +0.99% | 2.4천 |
|---|
| 2026.05.29 | ₩82,799 | ₩82,799 | ₩82,650 | ₩82,650 | -0.18% | 1천 |
|---|
| 2026.05.28 | ₩81,699 | ₩82,659 | ₩81,666 | ₩82,622 | +1.13% | 3.5천 |
|---|
| 2026.05.27 | ₩83,173 | ₩83,173 | ₩82,693 | ₩82,695 | -0.57% | 1.9천 |
|---|
| 2026.05.26 | ₩82,759 | ₩83,071 | ₩82,759 | ₩83,071 | +0.38% | 300 |
|---|
| 2026.05.22 | ₩81,446 | ₩81,666 | ₩81,329 | ₩81,329 | -0.14% | 7.7천 |
|---|
| 2026.05.21 | ₩81,465 | ₩81,465 | ₩81,465 | ₩81,465 | 0.00% | 500 |
|---|
| 2026.05.20 | ₩80,733 | ₩81,563 | ₩80,733 | ₩81,563 | +1.03% | 1.2천 |
|---|
| 2026.05.19 | ₩80,133 | ₩80,613 | ₩80,133 | ₩80,447 | +0.39% | 700 |
|---|
| 2026.05.18 | ₩80,919 | ₩81,258 | ₩80,919 | ₩81,225 | +0.38% | 900 |
|---|
| 2026.05.15 | ₩81,719 | ₩81,719 | ₩81,439 | ₩81,439 | -0.34% | 900 |
|---|
| 2026.05.14 | ₩83,591 | ₩83,591 | ₩83,591 | ₩83,591 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩84,146 | ₩84,226 | ₩84,059 | ₩84,059 | -0.10% | 1.5천 |
|---|
| 2026.05.12 | ₩83,026 | ₩83,026 | ₩82,293 | ₩82,950 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩84,631 | ₩84,631 | ₩84,631 | ₩84,631 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,144 | ₩85,144 | ₩85,144 | ₩85,144 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩85,086 | ₩85,159 | ₩84,486 | ₩84,486 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩85,172 | ₩85,423 | ₩85,159 | ₩85,423 | +0.29% | 900 |
|---|
| 2026.05.05 | ₩83,249 | ₩83,249 | ₩83,249 | ₩83,249 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩82,358 | ₩82,359 | ₩82,255 | ₩82,255 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩82,919 | ₩82,919 | ₩82,919 | ₩82,919 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩81,934 | ₩82,926 | ₩81,934 | ₩82,926 | +1.21% | 100 |
|---|
| 2026.04.29 | ₩82,159 | ₩82,159 | ₩81,701 | ₩81,701 | -0.56% | 1.6천 |
|---|
| 2026.04.28 | ₩81,639 | ₩81,906 | ₩81,599 | ₩81,862 | +0.27% | 2.3천 |
|---|
| 2026.04.27 | ₩82,426 | ₩82,426 | ₩82,106 | ₩82,243 | -0.22% | 2.5천 |
|---|
| 2026.04.24 | ₩82,893 | ₩82,990 | ₩82,893 | ₩82,990 | +0.12% | 400 |
|---|
| 2026.04.23 | ₩82,346 | ₩82,346 | ₩81,730 | ₩81,730 | -0.75% | 300 |
|---|
| 2026.04.22 | ₩82,799 | ₩83,066 | ₩82,799 | ₩83,019 | +0.27% | 4.6천 |
|---|
| 2026.04.21 | ₩83,679 | ₩83,679 | ₩82,445 | ₩82,445 | -1.48% | 500 |
|---|
| 2026.04.20 | ₩83,746 | ₩83,778 | ₩83,656 | ₩83,778 | +0.04% | 600 |
|---|
| 2026.04.17 | ₩84,546 | ₩84,746 | ₩84,252 | ₩84,263 | -0.33% | 1천 |
|---|
| 2026.04.16 | ₩82,826 | ₩82,973 | ₩82,826 | ₩82,973 | +0.18% | 400 |
|---|
| 2026.04.15 | ₩82,186 | ₩82,535 | ₩82,186 | ₩82,535 | +0.43% | 1.5천 |
|---|
| 2026.04.14 | ₩82,306 | ₩82,322 | ₩82,239 | ₩82,322 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩80,266 | ₩81,266 | ₩80,266 | ₩81,266 | +1.25% | 600 |
|---|
| 2026.04.10 | ₩81,213 | ₩81,213 | ₩80,907 | ₩80,907 | -0.38% | 600 |
|---|
| 2026.04.09 | ₩80,653 | ₩80,653 | ₩80,638 | ₩80,638 | -0.02% | 700 |
|---|
| 2026.04.08 | ₩81,159 | ₩81,159 | ₩80,710 | ₩80,710 | -0.55% | 4.8천 |
|---|
| 2026.04.07 | ₩76,746 | ₩77,535 | ₩76,746 | ₩77,535 | +1.03% | 6.8천 |
|---|
| 2026.04.06 | ₩77,546 | ₩77,546 | ₩77,279 | ₩77,377 | -0.22% | 2.2천 |
|---|
| 2026.04.02 | ₩77,853 | ₩77,853 | ₩76,973 | ₩77,146 | -0.91% | 2.9천 |
|---|
| 2026.04.01 | ₩77,346 | ₩77,753 | ₩77,346 | ₩77,486 | +0.18% | 1.8천 |
|---|
| 2026.03.31 | ₩75,879 | ₩77,282 | ₩75,746 | ₩77,282 | +1.85% | 3.9천 |
|---|
| 2026.03.30 | ₩75,426 | ₩75,586 | ₩74,586 | ₩74,837 | -0.78% | 4.4천 |
|---|
| 2026.03.27 | ₩75,479 | ₩75,746 | ₩75,266 | ₩75,266 | -0.28% | 600 |
|---|
| 2026.03.26 | ₩76,479 | ₩77,039 | ₩75,622 | ₩75,622 | -1.12% | 9.2천 |
|---|
| 2026.03.25 | ₩77,013 | ₩77,651 | ₩77,013 | ₩77,474 | +0.60% | 5.8만 |
|---|
| 2026.03.24 | ₩76,013 | ₩76,759 | ₩76,013 | ₩76,414 | +0.53% | 5.6천 |
|---|
| 2026.03.23 | ₩76,906 | ₩77,706 | ₩76,733 | ₩77,145 | +0.31% | 1.9천 |
|---|
| 2026.03.20 | ₩77,159 | ₩77,159 | ₩75,506 | ₩75,643 | -1.96% | 4.8천 |
|---|
| 2026.03.19 | ₩76,479 | ₩77,643 | ₩76,359 | ₩77,643 | +1.52% | 5천 |
|---|
| 2026.03.18 | ₩78,599 | ₩78,599 | ₩77,703 | ₩77,703 | -1.14% | 1.2천 |
|---|
| 2026.03.17 | ₩79,813 | ₩79,813 | ₩79,359 | ₩79,381 | -0.54% | 5.1천 |
|---|
| 2026.03.16 | ₩79,226 | ₩79,226 | ₩79,139 | ₩79,139 | -0.11% | 900 |
|---|
| 2026.03.13 | ₩78,653 | ₩78,653 | ₩77,439 | ₩77,490 | -1.48% | 2천 |
|---|
| 2026.03.12 | ₩78,466 | ₩78,533 | ₩77,875 | ₩77,917 | -0.70% | 1.2만 |
|---|
| 2026.03.11 | ₩79,213 | ₩79,611 | ₩79,159 | ₩79,611 | +0.50% | 500 |
|---|
| 2026.03.10 | ₩79,613 | ₩79,906 | ₩79,613 | ₩79,891 | +0.35% | 900 |
|---|
| 2026.03.09 | ₩77,653 | ₩79,534 | ₩77,606 | ₩79,534 | +2.42% | 4.5천 |
|---|
| 2026.03.06 | ₩77,266 | ₩78,506 | ₩77,266 | ₩78,153 | +1.15% | 1.5만 |
|---|
| 2026.03.05 | ₩78,399 | ₩78,719 | ₩77,773 | ₩78,426 | +0.03% | 3.1천 |
|---|
| 2026.03.04 | ₩79,586 | ₩79,670 | ₩79,413 | ₩79,670 | +0.11% | 1.8천 |
|---|
| 2026.03.03 | ₩78,839 | ₩79,693 | ₩78,199 | ₩79,450 | +0.77% | 3.3천 |
|---|
| 2026.03.02 | ₩81,639 | ₩82,799 | ₩81,639 | ₩82,450 | +0.99% | 6.1천 |
|---|
| 2026.02.27 | ₩83,879 | ₩83,879 | ₩83,839 | ₩83,859 | -0.02% | 1.7천 |
|---|
| 2026.02.26 | ₩84,932 | ₩84,932 | ₩84,379 | ₩84,379 | -0.65% | 3.2천 |
|---|
| 2026.02.25 | ₩85,879 | ₩86,306 | ₩85,879 | ₩86,226 | +0.40% | 2.3천 |
|---|
| 2026.02.24 | ₩85,852 | ₩85,852 | ₩85,466 | ₩85,678 | -0.20% | 900 |
|---|
| 2026.02.23 | ₩85,026 | ₩85,026 | ₩85,026 | ₩85,026 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩84,519 | ₩85,828 | ₩84,519 | ₩85,828 | +1.55% | 600 |
|---|
| 2026.02.19 | ₩84,612 | ₩84,612 | ₩84,199 | ₩84,476 | -0.16% | 900 |
|---|
| 2026.02.18 | ₩84,692 | ₩85,146 | ₩84,519 | ₩84,654 | -0.05% | 1.1천 |
|---|
| 2026.02.17 | ₩83,879 | ₩84,119 | ₩83,879 | ₩84,119 | +0.29% | 1천 |
|---|
| 2026.02.13 | ₩84,212 | ₩84,212 | ₩84,212 | ₩84,212 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩85,272 | ₩85,272 | ₩83,906 | ₩83,999 | -1.49% | 1천 |
|---|
| 2026.02.11 | ₩84,692 | ₩85,875 | ₩84,679 | ₩85,875 | +1.40% | 4.1천 |
|---|
| 2026.02.10 | ₩84,279 | ₩84,359 | ₩84,279 | ₩84,359 | +0.09% | 300 |
|---|
| 2026.02.09 | ₩84,132 | ₩84,399 | ₩84,132 | ₩84,239 | +0.13% | 2천 |
|---|
| 2026.02.06 | ₩83,239 | ₩83,799 | ₩83,239 | ₩83,799 | +0.67% | 400 |
|---|
| 2026.02.05 | ₩82,293 | ₩82,559 | ₩81,679 | ₩81,779 | -0.62% | 1.4천 |
|---|
| 2026.02.04 | ₩83,093 | ₩83,093 | ₩81,999 | ₩82,190 | -1.09% | 900 |
|---|
| 2026.02.03 | ₩82,733 | ₩83,026 | ₩82,733 | ₩83,026 | +0.35% | 1.2천 |
|---|
| 2026.02.02 | ₩82,239 | ₩82,982 | ₩82,239 | ₩82,982 | +0.90% | 600 |
|---|
| 2026.01.30 | ₩83,512 | ₩83,512 | ₩82,429 | ₩82,613 | -1.08% | 1.4천 |
|---|
| 2026.01.29 | ₩84,647 | ₩84,647 | ₩84,647 | ₩84,647 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩85,026 | ₩85,026 | ₩84,399 | ₩84,787 | -0.28% | 2.9천 |
|---|
| 2026.01.27 | ₩84,132 | ₩84,692 | ₩84,092 | ₩84,640 | +0.60% | 2.7천 |
|---|
| 2026.01.26 | ₩83,066 | ₩83,159 | ₩83,066 | ₩83,110 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩82,493 | ₩82,937 | ₩82,493 | ₩82,937 | +0.54% | 600 |
|---|
| 2026.01.22 | ₩82,773 | ₩83,066 | ₩82,773 | ₩82,826 | +0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩81,846 | ₩81,846 | ₩81,846 | ₩81,846 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩80,799 | ₩80,799 | ₩80,678 | ₩80,678 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩81,039 | ₩81,386 | ₩81,039 | ₩81,275 | +0.29% | 700 |
|---|
| 2026.01.15 | ₩81,773 | ₩81,859 | ₩81,733 | ₩81,786 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩81,446 | ₩81,493 | ₩81,446 | ₩81,469 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩81,399 | ₩81,399 | ₩80,973 | ₩81,169 | -0.28% | 2천 |
|---|
| 2026.01.12 | ₩80,719 | ₩81,646 | ₩80,719 | ₩81,646 | +1.15% | 1.4천 |
|---|
| 2026.01.09 | ₩79,839 | ₩79,986 | ₩79,719 | ₩79,986 | +0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩79,519 | ₩79,901 | ₩79,519 | ₩79,901 | +0.48% | 300 |
|---|
| 2026.01.07 | ₩79,666 | ₩79,879 | ₩79,666 | ₩79,766 | +0.13% | 2.1천 |
|---|
| 2026.01.06 | ₩80,146 | ₩80,506 | ₩80,039 | ₩80,197 | +0.06% | 2.8천 |
|---|
| 2026.01.05 | ₩78,839 | ₩82,113 | ₩78,839 | ₩79,665 | +1.05% | 1.9천 |
|---|
| 2026.01.02 | ₩79,253 | ₩79,253 | ₩78,901 | ₩79,179 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩77,759 | ₩77,759 | ₩77,359 | ₩77,479 | -0.36% | 1.9천 |
|---|
| 2025.12.30 | ₩77,837 | ₩77,837 | ₩77,837 | ₩77,837 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩77,426 | ₩77,530 | ₩77,426 | ₩77,530 | +0.13% | 300 |
|---|
| 2025.12.26 | ₩77,986 | ₩78,046 | ₩77,986 | ₩78,046 | +0.08% | 300 |
|---|
| 2025.12.24 | ₩77,933 | ₩77,933 | ₩77,847 | ₩77,847 | -0.11% | 800 |
|---|
| 2025.12.23 | ₩77,373 | ₩77,893 | ₩77,373 | ₩77,893 | +0.67% | 2.1천 |
|---|
| 2025.12.22 | ₩77,453 | ₩77,459 | ₩77,399 | ₩77,459 | +0.01% | 700 |
|---|
| 2025.12.19 | ₩77,263 | ₩77,263 | ₩77,263 | ₩77,263 | 0.00% | 1천 |
|---|
| 2025.12.18 | ₩76,599 | ₩76,866 | ₩76,482 | ₩76,543 | -0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩76,453 | ₩76,453 | ₩75,613 | ₩75,613 | -1.10% | 1.3천 |
|---|
| 2025.12.16 | ₩75,986 | ₩76,119 | ₩75,799 | ₩76,098 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩78,786 | ₩78,786 | ₩78,193 | ₩78,193 | -0.75% | 1.7천 |
|---|
| 2025.12.12 | ₩79,186 | ₩79,186 | ₩78,293 | ₩78,293 | -1.13% | 800 |
|---|
| 2025.12.11 | ₩78,958 | ₩78,958 | ₩78,958 | ₩78,958 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩78,401 | ₩79,001 | ₩78,401 | ₩78,882 | +0.61% | 600 |
|---|
| 2025.12.09 | ₩78,079 | ₩78,283 | ₩78,066 | ₩78,283 | +0.26% | 5.4천 |
|---|
| 2025.12.08 | ₩78,546 | ₩78,546 | ₩78,399 | ₩78,399 | -0.19% | 500 |
|---|
| 2025.12.05 | ₩78,933 | ₩78,933 | ₩78,933 | ₩78,933 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩78,559 | ₩78,773 | ₩78,559 | ₩78,655 | +0.12% | 800 |
|---|
| 2025.12.03 | ₩78,559 | ₩78,586 | ₩78,559 | ₩78,586 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩78,293 | ₩78,477 | ₩78,293 | ₩78,477 | +0.24% | 300 |
|---|
| 2025.12.01 | ₩78,399 | ₩78,686 | ₩78,399 | ₩78,539 | +0.18% | 3.7천 |
|---|
| 2025.11.28 | ₩78,079 | ₩78,365 | ₩78,079 | ₩78,365 | +0.37% | 1.1천 |
|---|
| 2025.11.26 | ₩78,093 | ₩78,339 | ₩78,093 | ₩78,245 | +0.19% | 1천 |
|---|
| 2025.11.25 | ₩77,799 | ₩77,799 | ₩77,799 | ₩77,799 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩77,626 | ₩77,813 | ₩77,519 | ₩77,674 | +0.06% | 2.3천 |
|---|
| 2025.11.21 | ₩77,013 | ₩77,013 | ₩76,930 | ₩76,930 | -0.11% | 400 |
|---|
| 2025.11.20 | ₩78,639 | ₩78,639 | ₩76,825 | ₩76,825 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩78,293 | ₩78,293 | ₩77,706 | ₩77,901 | -0.50% | 1.3천 |
|---|
| 2025.11.18 | ₩77,839 | ₩78,373 | ₩77,653 | ₩78,159 | +0.41% | 2.1천 |
|---|
| 2025.11.17 | ₩78,719 | ₩79,026 | ₩78,273 | ₩78,273 | -0.57% | 1.7천 |
|---|
| 2025.11.14 | ₩79,746 | ₩79,773 | ₩79,149 | ₩79,149 | -0.75% | 600 |
|---|
| 2025.11.13 | ₩80,133 | ₩81,573 | ₩79,066 | ₩79,215 | -1.14% | 1.9천 |
|---|
| 2025.11.12 | ₩79,746 | ₩79,746 | ₩79,245 | ₩79,542 | -0.26% | 1천 |
|---|
| 2025.11.11 | ₩79,599 | ₩79,719 | ₩79,586 | ₩79,657 | +0.07% | 2.9만 |
|---|
| 2025.11.10 | ₩79,733 | ₩79,733 | ₩79,079 | ₩79,229 | -0.63% | 5.7천 |
|---|
| 2025.11.07 | ₩78,506 | ₩79,173 | ₩78,039 | ₩78,277 | -0.29% | 5.4천 |
|---|
| 2025.11.06 | ₩79,986 | ₩79,999 | ₩78,598 | ₩78,598 | -1.74% | 1.6만 |
|---|
| 2025.11.05 | ₩79,733 | ₩79,893 | ₩79,493 | ₩79,893 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩79,226 | ₩79,693 | ₩79,115 | ₩79,115 | -0.14% | 1.7천 |
|---|
| 2025.11.03 | ₩79,933 | ₩80,213 | ₩79,933 | ₩80,079 | +0.18% | 600 |
|---|
| 2025.10.31 | ₩79,466 | ₩79,753 | ₩79,466 | ₩79,753 | +0.36% | 600 |
|---|
| 2025.10.30 | ₩80,199 | ₩80,246 | ₩80,199 | ₩80,246 | +0.06% | 300 |
|---|
| 2025.10.29 | ₩81,839 | ₩81,839 | ₩81,413 | ₩81,413 | -0.52% | 1.1천 |
|---|
| 2025.10.28 | ₩80,826 | ₩81,153 | ₩80,759 | ₩81,153 | +0.40% | 1.5천 |
|---|
| 2025.10.27 | ₩81,026 | ₩81,026 | ₩80,986 | ₩80,986 | -0.05% | 500 |
|---|
| 2025.10.24 | ₩80,373 | ₩80,487 | ₩80,359 | ₩80,410 | +0.05% | 1.9천 |
|---|
| 2025.10.23 | ₩80,079 | ₩80,181 | ₩79,786 | ₩80,181 | +0.13% | 1.2천 |
|---|
| 2025.10.22 | ₩79,306 | ₩79,873 | ₩79,306 | ₩79,427 | +0.15% | 2.1천 |
|---|
| 2025.10.21 | ₩79,479 | ₩79,559 | ₩79,414 | ₩79,414 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩79,826 | ₩80,346 | ₩79,626 | ₩80,319 | +0.62% | 1.3천 |
|---|
| 2025.10.17 | ₩79,199 | ₩79,199 | ₩79,166 | ₩79,166 | -0.04% | 600 |
|---|
| 2025.10.16 | ₩79,493 | ₩79,493 | ₩79,113 | ₩79,113 | -0.48% | 2.2천 |
|---|
| 2025.10.15 | ₩78,393 | ₩78,763 | ₩78,359 | ₩78,763 | +0.47% | 1.8천 |
|---|
| 2025.10.14 | ₩77,719 | ₩77,733 | ₩77,574 | ₩77,574 | -0.19% | 1.3천 |
|---|
| 2025.10.13 | ₩78,159 | ₩78,159 | ₩78,059 | ₩78,059 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩78,719 | ₩78,893 | ₩75,982 | ₩75,982 | -3.48% | 1.6천 |
|---|