시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced MSCI USA ETF 과거 주가
iShares ESG Advanced MSCI USA ETF · USXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced MSCI USA ETF · USXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,978 | ₩92,978 | ₩92,442 | ₩92,607 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,643 | ₩93,018 | ₩91,771 | ₩92,208 | -0.47% | 6.4만 |
| 2026.10.07 | ₩93,045 | ₩93,447 | ₩92,817 | ₩93,349 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,863 | ₩94,319 | ₩93,783 | ₩93,863 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,723 | ₩93,421 | ₩92,562 | ₩93,246 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,884 | ₩93,179 | ₩92,435 | ₩92,616 | -0.29% | 6만 |
| 2026.10.01 | ₩91,624 | ₩92,093 | ₩90,963 | ₩91,932 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,946 | ₩91,946 | ₩91,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,262 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,959 | ₩92,013 | ₩91,288 | ₩91,490 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,664 | ₩91,825 | ₩90,833 | ₩91,327 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩92,053 | ₩92,227 | ₩91,624 | ₩91,972 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩91,007 | ₩91,691 | ₩90,873 | ₩91,659 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,388 | ₩92,388 | ₩91,610 | ₩91,744 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩92,120 | ₩92,643 | ₩91,972 | ₩92,522 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩91,235 | ₩92,287 | ₩91,114 | ₩92,180 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,760 | ₩90,299 | ₩89,561 | ₩90,299 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,612 | ₩89,894 | ₩89,612 | ₩89,730 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩89,063 | ₩89,384 | ₩87,735 | ₩88,333 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩89,103 | ₩89,103 | ₩88,483 | ₩88,499 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,580 | ₩89,438 | ₩88,580 | ₩89,036 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,672 | ₩90,792 | ₩90,477 | ₩90,540 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩90,068 | ₩90,263 | ₩89,685 | ₩89,685 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩91,195 | ₩91,436 | ₩90,913 | ₩91,047 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩92,039 | ₩92,039 | ₩91,329 | ₩91,408 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩91,248 | ₩91,811 | ₩91,248 | ₩91,691 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,511 | ₩91,168 | ₩89,974 | ₩91,128 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,961 | ₩90,538 | ₩89,840 | ₩90,319 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,377 | ₩90,471 | ₩89,673 | ₩89,824 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩91,007 | ₩91,402 | ₩90,989 | ₩91,235 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩92,348 | ₩92,388 | ₩91,203 | ₩91,288 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩92,321 | ₩92,616 | ₩92,093 | ₩92,616 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,953 | ₩91,423 | ₩90,806 | ₩91,243 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩91,329 | ₩91,329 | ₩90,792 | ₩91,090 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩91,061 | ₩91,195 | ₩90,323 | ₩90,551 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,825 | ₩91,825 | ₩91,235 | ₩91,559 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩91,101 | ₩91,704 | ₩91,014 | ₩91,156 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,468 | ₩92,522 | ₩91,382 | ₩91,396 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,522 | ₩92,817 | ₩91,959 | ₩92,039 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩94,225 | ₩94,532 | ₩93,890 | ₩93,890 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,413 | ₩94,413 | ₩93,756 | ₩93,989 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩94,010 | ₩94,795 | ₩93,890 | ₩94,432 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,823 | ₩93,981 | ₩93,622 | ₩93,754 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩93,005 | ₩93,058 | ₩92,375 | ₩92,631 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩93,327 | ₩93,327 | ₩92,518 | ₩92,518 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩93,327 | ₩93,327 | ₩92,589 | ₩93,297 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,999 | ₩92,871 | ₩91,852 | ₩92,348 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,978 | ₩93,501 | ₩92,603 | ₩92,806 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩91,329 | ₩92,898 | ₩91,101 | ₩92,647 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,432 | ₩90,015 | ₩88,151 | ₩89,890 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,840 | ₩89,840 | ₩87,889 | ₩88,687 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,789 | ₩88,620 | ₩87,722 | ₩88,526 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,789 | ₩88,231 | ₩86,113 | ₩86,138 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,883 | ₩88,458 | ₩86,971 | ₩88,208 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,907 | ₩89,961 | ₩87,816 | ₩88,687 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,518 | ₩89,840 | ₩88,727 | ₩89,103 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,679 | ₩90,385 | ₩89,384 | ₩89,800 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩89,317 | ₩90,677 | ₩89,317 | ₩90,162 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,787 | ₩90,216 | ₩89,453 | ₩90,182 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,398 | ₩89,606 | ₩88,459 | ₩88,546 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩88,070 | ₩89,398 | ₩87,588 | ₩88,611 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,679 | ₩90,080 | ₩88,996 | ₩89,375 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,986 | ₩91,986 | ₩89,317 | ₩90,511 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,946 | ₩91,946 | ₩90,944 | ₩91,520 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩91,248 | ₩91,288 | ₩90,176 | ₩90,467 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩91,154 | ₩92,106 | ₩91,020 | ₩92,046 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,557 | ₩92,019 | ₩91,181 | ₩91,502 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩89,009 | ₩90,135 | ₩88,754 | ₩90,076 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,988 | ₩90,068 | ₩88,875 | ₩89,712 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩91,154 | ₩91,718 | ₩91,107 | ₩91,221 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,865 | ₩92,200 | ₩89,438 | ₩90,190 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,999 | ₩92,442 | ₩91,570 | ₩91,677 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩92,039 | ₩93,447 | ₩91,825 | ₩93,126 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,752 | ₩91,865 | ₩89,364 | ₩91,822 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,631 | ₩91,141 | ₩90,243 | ₩90,323 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,804 | ₩92,804 | ₩91,356 | ₩91,712 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,591 | ₩91,288 | ₩89,787 | ₩90,591 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,578 | ₩91,416 | ₩90,243 | ₩90,481 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,421 | ₩93,716 | ₩92,750 | ₩93,178 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,683 | ₩93,018 | ₩92,432 | ₩92,832 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,959 | ₩92,334 | ₩90,511 | ₩90,723 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,536 | ₩92,844 | ₩90,975 | ₩91,154 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,415 | ₩92,844 | ₩92,361 | ₩92,564 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,787 | ₩90,833 | ₩89,451 | ₩90,524 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,735 | ₩89,948 | ₩87,494 | ₩89,655 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩88,218 | ₩89,156 | ₩87,024 | ₩87,159 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩90,082 | ₩90,732 | ₩86,300 | ₩89,014 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,813 | ₩89,948 | ₩88,902 | ₩89,237 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,846 | ₩90,846 | ₩87,955 | ₩88,030 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩91,315 | ₩92,616 | ₩90,953 | ₩92,187 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,635 | ₩93,635 | ₩92,670 | ₩93,032 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,991 | ₩93,555 | ₩92,844 | ₩93,510 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,792 | ₩92,683 | ₩90,792 | ₩92,325 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,980 | ₩91,570 | ₩90,926 | ₩90,926 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩90,015 | ₩90,752 | ₩89,586 | ₩90,484 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,806 | ₩90,806 | ₩89,438 | ₩89,958 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩90,149 | ₩90,790 | ₩89,840 | ₩90,476 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,358 | ₩89,438 | ₩88,707 | ₩88,970 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩88,017 | ₩88,828 | ₩87,869 | ₩88,633 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,748 | ₩88,794 | ₩87,400 | ₩88,592 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,810 | ₩87,876 | ₩86,421 | ₩87,045 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,835 | ₩88,835 | ₩86,917 | ₩87,671 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩89,022 | ₩89,116 | ₩88,164 | ₩88,231 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩89,183 | ₩90,551 | ₩89,183 | ₩90,363 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,344 | ₩89,344 | ₩88,352 | ₩89,036 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,553 | ₩88,868 | ₩87,266 | ₩88,620 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,714 | ₩89,505 | ₩88,714 | ₩89,250 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,668 | ₩88,481 | ₩87,547 | ₩88,473 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩87,279 | ₩87,842 | ₩86,743 | ₩86,931 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,703 | ₩87,510 | ₩86,448 | ₩87,462 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩85,053 | ₩85,576 | ₩85,000 | ₩85,319 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,799 | ₩85,026 | ₩83,833 | ₩84,328 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,731 | ₩84,973 | ₩84,571 | ₩84,571 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,450 | ₩84,638 | ₩83,699 | ₩84,423 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,477 | ₩84,477 | ₩83,719 | ₩84,172 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩84,182 | ₩84,426 | ₩83,484 | ₩84,084 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,959 | ₩85,429 | ₩84,624 | ₩85,423 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,383 | ₩85,214 | ₩83,954 | ₩84,947 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,940 | ₩84,302 | ₩82,774 | ₩83,669 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,726 | ₩84,048 | ₩83,377 | ₩83,994 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,565 | ₩83,940 | ₩82,774 | ₩83,069 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩83,002 | ₩83,364 | ₩82,720 | ₩83,364 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,774 | ₩83,377 | ₩82,747 | ₩83,216 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,647 | ₩82,170 | ₩81,563 | ₩81,996 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩81,138 | ₩81,654 | ₩80,883 | ₩81,643 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,360 | ₩81,044 | ₩80,253 | ₩80,989 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩78,228 | ₩79,938 | ₩78,228 | ₩79,938 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,751 | ₩79,113 | ₩78,676 | ₩78,720 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,960 | ₩78,563 | ₩77,745 | ₩78,473 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩78,174 | ₩78,496 | ₩77,598 | ₩78,046 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩75,171 | ₩75,597 | ₩74,742 | ₩75,597 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,983 | ₩75,372 | ₩74,911 | ₩75,359 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩73,186 | ₩75,010 | ₩73,186 | ₩75,010 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,608 | ₩75,157 | ₩74,467 | ₩74,661 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,409 | ₩74,058 | ₩72,266 | ₩74,018 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,824 | ₩72,824 | ₩71,141 | ₩71,483 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩73,200 | ₩73,200 | ₩71,953 | ₩72,134 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,621 | ₩74,836 | ₩73,481 | ₩73,548 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,479 | ₩75,761 | ₩75,133 | ₩75,312 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,500 | ₩75,198 | ₩74,407 | ₩74,837 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,493 | ₩76,096 | ₩74,822 | ₩75,023 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,332 | ₩75,332 | ₩73,575 | ₩74,007 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,567 | ₩75,761 | ₩74,380 | ₩75,410 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩76,056 | ₩76,150 | ₩75,265 | ₩75,321 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,458 | ₩76,646 | ₩76,109 | ₩76,257 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩76,136 | ₩76,874 | ₩76,136 | ₩76,244 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩76,150 | ₩76,539 | ₩75,186 | ₩75,332 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,364 | ₩76,525 | ₩75,627 | ₩75,666 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,343 | ₩77,732 | ₩76,847 | ₩77,125 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,330 | ₩78,188 | ₩76,994 | ₩77,184 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,385 | ₩77,430 | ₩75,090 | ₩77,303 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,498 | ₩77,142 | ₩76,069 | ₩76,257 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,611 | ₩78,209 | ₩76,887 | ₩77,732 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,504 | ₩78,201 | ₩77,357 | ₩78,000 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,592 | ₩77,511 | ₩75,942 | ₩77,091 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,753 | ₩78,496 | ₩76,753 | ₩78,295 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,558 | ₩78,132 | ₩77,538 | ₩77,879 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,609 | ₩79,609 | ₩78,087 | ₩78,738 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,502 | ₩79,944 | ₩79,435 | ₩79,676 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩78,282 | ₩79,127 | ₩78,040 | ₩79,026 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩79,059 | ₩79,328 | ₩77,960 | ₩78,309 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,537 | ₩79,489 | ₩78,482 | ₩79,207 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,724 | ₩78,885 | ₩78,268 | ₩78,791 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,724 | ₩79,401 | ₩78,577 | ₩78,952 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,866 | ₩78,771 | ₩77,303 | ₩78,402 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,389 | ₩78,758 | ₩77,812 | ₩78,237 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,797 | ₩80,105 | ₩78,148 | ₩78,170 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,837 | ₩79,877 | ₩78,805 | ₩79,404 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,368 | ₩79,562 | ₩79,007 | ₩79,007 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩78,188 | ₩79,636 | ₩78,188 | ₩79,234 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,820 | ₩78,711 | ₩76,820 | ₩78,537 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,579 | ₩77,102 | ₩75,613 | ₩75,788 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,491 | ₩77,491 | ₩75,975 | ₩76,686 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩79,180 | ₩79,180 | ₩76,780 | ₩77,670 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,644 | ₩79,582 | ₩78,644 | ₩79,093 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,328 | ₩79,781 | ₩78,604 | ₩78,939 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,904 | ₩80,038 | ₩78,421 | ₩79,763 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,837 | ₩80,065 | ₩79,636 | ₩79,769 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,301 | ₩79,529 | ₩78,966 | ₩79,333 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,764 | ₩79,127 | ₩78,764 | ₩78,958 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,818 | ₩78,925 | ₩78,553 | ₩78,767 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,381 | ₩79,442 | ₩78,849 | ₩78,964 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,893 | ₩79,086 | ₩77,772 | ₩78,728 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩78,067 | ₩78,503 | ₩77,366 | ₩77,366 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,569 | ₩79,757 | ₩79,247 | ₩79,442 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,422 | ₩79,797 | ₩79,131 | ₩79,173 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,711 | ₩78,764 | ₩77,973 | ₩78,504 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,328 | ₩79,334 | ₩78,818 | ₩79,082 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,563 | ₩79,341 | ₩78,563 | ₩79,234 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,657 | ₩79,274 | ₩78,416 | ₩79,118 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,791 | ₩78,791 | ₩78,255 | ₩78,372 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,301 | ₩79,422 | ₩78,939 | ₩78,939 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,644 | ₩79,341 | ₩78,644 | ₩79,251 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,335 | ₩78,766 | ₩78,313 | ₩78,389 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,973 | ₩78,200 | ₩77,524 | ₩77,834 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩78,134 | ₩78,134 | ₩77,202 | ₩77,209 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩78,094 | ₩78,242 | ₩77,933 | ₩77,989 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩78,121 | ₩78,322 | ₩77,851 | ₩78,144 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,402 | ₩78,632 | ₩78,376 | ₩78,545 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩78,067 | ₩78,335 | ₩78,067 | ₩78,334 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,370 | ₩78,121 | ₩77,370 | ₩78,117 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,491 | ₩77,673 | ₩77,298 | ₩77,646 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,989 | ₩76,954 | ₩75,989 | ₩76,846 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩76,056 | ₩76,177 | ₩75,426 | ₩75,671 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,337 | ₩76,337 | ₩74,955 | ₩74,955 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩76,244 | ₩76,626 | ₩75,989 | ₩76,362 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,397 | ₩77,397 | ₩76,576 | ₩76,662 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,402 | ₩78,469 | ₩76,874 | ₩76,942 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩78,107 | ₩78,818 | ₩77,853 | ₩78,791 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩78,054 | ₩78,872 | ₩77,839 | ₩78,711 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,973 | ₩78,228 | ₩77,879 | ₩77,961 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩78,282 | ₩78,355 | ₩77,798 | ₩77,964 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,772 | ₩78,148 | ₩77,759 | ₩77,879 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,357 | ₩77,787 | ₩77,236 | ₩77,570 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,820 | ₩77,316 | ₩76,706 | ₩77,260 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩77,088 | ₩77,397 | ₩76,645 | ₩76,921 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩76,109 | ₩76,992 | ₩76,109 | ₩76,518 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,753 | ₩76,914 | ₩76,653 | ₩76,914 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,337 | ₩76,944 | ₩76,317 | ₩76,632 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,836 | ₩75,989 | ₩74,219 | ₩75,882 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,527 | ₩75,587 | ₩74,460 | ₩75,462 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,830 | ₩75,090 | ₩72,932 | ₩74,185 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,740 | ₩76,773 | ₩73,475 | ₩73,562 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,769 | ₩75,546 | ₩74,400 | ₩75,131 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,594 | ₩75,117 | ₩74,036 | ₩74,487 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,895 | ₩76,364 | ₩74,891 | ₩75,278 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,372 | ₩76,860 | ₩75,157 | ₩76,391 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,491 | ₩77,491 | ₩76,056 | ₩76,297 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩78,027 | ₩78,134 | ₩77,692 | ₩77,960 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,786 | ₩77,881 | ₩77,323 | ₩77,534 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,705 | ₩78,228 | ₩77,230 | ₩78,144 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,895 | ₩76,596 | ₩75,066 | ₩76,596 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,786 | ₩77,826 | ₩76,339 | ₩76,434 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,544 | ₩78,523 | ₩77,544 | ₩77,831 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩78,107 | ₩78,465 | ₩77,638 | ₩77,664 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,448 | ₩79,554 | ₩78,617 | ₩79,029 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩79,234 | ₩79,462 | ₩78,530 | ₩78,872 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩79,261 | ₩79,542 | ₩78,885 | ₩78,925 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,958 | ₩80,368 | ₩79,234 | ₩79,617 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,979 | ₩79,837 | ₩78,845 | ₩79,596 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,858 | ₩79,046 | ₩78,718 | ₩79,033 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,973 | ₩78,268 | ₩77,886 | ₩78,027 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,498 | ₩77,343 | ₩76,498 | ₩77,236 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩77,249 | ₩77,289 | ₩76,096 | ₩76,606 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩77,048 | ₩77,464 | ₩76,834 | ₩77,236 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,981 | ₩77,357 | ₩76,981 | ₩77,102 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,962 | ₩76,807 | ₩75,962 | ₩76,579 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩77,021 | ₩77,021 | ₩75,761 | ₩76,177 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,303 | ₩77,437 | ₩75,975 | ₩76,581 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩76,109 | ₩77,037 | ₩75,680 | ₩76,430 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,780 | ₩77,275 | ₩76,606 | ₩76,994 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩78,107 | ₩78,228 | ₩75,372 | ₩75,426 | -3.43% | 16.4만 |
|---|