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 | ₩92,609 | ₩92,609 | ₩92,075 | ₩92,239 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,275 | ₩92,649 | ₩91,407 | ₩91,842 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,676 | ₩93,077 | ₩92,449 | ₩92,979 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,491 | ₩93,945 | ₩93,410 | ₩93,491 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,355 | ₩93,050 | ₩92,195 | ₩92,876 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,516 | ₩92,809 | ₩92,068 | ₩92,249 | -0.29% | 6만 |
| 2026.10.01 | ₩91,260 | ₩91,728 | ₩90,602 | ₩91,567 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,581 | ₩91,581 | ₩90,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,900 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,594 | ₩91,648 | ₩90,926 | ₩91,127 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,300 | ₩91,461 | ₩90,472 | ₩90,965 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,688 | ₩91,861 | ₩91,260 | ₩91,607 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,646 | ₩91,327 | ₩90,512 | ₩91,295 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,021 | ₩92,021 | ₩91,247 | ₩91,380 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,754 | ₩92,275 | ₩91,607 | ₩92,155 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,873 | ₩91,921 | ₩90,753 | ₩91,814 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,404 | ₩89,941 | ₩89,206 | ₩89,941 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,257 | ₩89,537 | ₩89,257 | ₩89,374 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,709 | ₩89,030 | ₩87,387 | ₩87,983 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,749 | ₩88,749 | ₩88,132 | ₩88,148 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,228 | ₩89,083 | ₩88,228 | ₩88,683 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,312 | ₩90,432 | ₩90,118 | ₩90,181 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,711 | ₩89,905 | ₩89,329 | ₩89,329 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,833 | ₩91,073 | ₩90,552 | ₩90,686 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,674 | ₩91,674 | ₩90,966 | ₩91,045 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,886 | ₩91,447 | ₩90,886 | ₩91,327 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,152 | ₩90,806 | ₩89,617 | ₩90,766 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,604 | ₩90,178 | ₩89,484 | ₩89,961 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,018 | ₩90,112 | ₩89,317 | ₩89,468 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,646 | ₩91,040 | ₩90,628 | ₩90,873 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩91,981 | ₩92,021 | ₩90,841 | ₩90,926 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,955 | ₩92,249 | ₩91,728 | ₩92,249 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,592 | ₩91,060 | ₩90,445 | ₩90,881 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,966 | ₩90,966 | ₩90,432 | ₩90,729 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,699 | ₩90,833 | ₩89,965 | ₩90,192 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,461 | ₩91,461 | ₩90,873 | ₩91,196 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,739 | ₩91,340 | ₩90,652 | ₩90,794 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,102 | ₩92,155 | ₩91,020 | ₩91,033 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,155 | ₩92,449 | ₩91,594 | ₩91,674 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,851 | ₩94,157 | ₩93,517 | ₩93,517 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,038 | ₩94,038 | ₩93,384 | ₩93,616 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,638 | ₩94,419 | ₩93,517 | ₩94,057 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,451 | ₩93,608 | ₩93,250 | ₩93,382 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,636 | ₩92,689 | ₩92,008 | ₩92,263 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,956 | ₩92,956 | ₩92,151 | ₩92,151 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,956 | ₩92,956 | ₩92,222 | ₩92,927 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,634 | ₩92,502 | ₩91,487 | ₩91,981 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,609 | ₩93,130 | ₩92,235 | ₩92,438 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,966 | ₩92,529 | ₩90,739 | ₩92,279 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,081 | ₩89,657 | ₩87,801 | ₩89,533 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,484 | ₩89,484 | ₩87,541 | ₩88,335 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,440 | ₩88,268 | ₩87,374 | ₩88,175 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,440 | ₩87,881 | ₩85,771 | ₩85,796 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,534 | ₩88,107 | ₩86,626 | ₩87,858 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,551 | ₩89,604 | ₩87,467 | ₩88,335 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,163 | ₩89,484 | ₩88,375 | ₩88,749 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,324 | ₩90,026 | ₩89,030 | ₩89,444 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,963 | ₩90,317 | ₩88,963 | ₩89,804 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,430 | ₩89,858 | ₩89,098 | ₩89,824 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,043 | ₩89,250 | ₩88,108 | ₩88,195 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,721 | ₩89,043 | ₩87,240 | ₩88,259 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,324 | ₩89,723 | ₩88,642 | ₩89,020 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,621 | ₩91,621 | ₩88,963 | ₩90,152 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,581 | ₩91,581 | ₩90,583 | ₩91,157 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,886 | ₩90,926 | ₩89,818 | ₩90,108 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,793 | ₩91,741 | ₩90,659 | ₩91,681 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,193 | ₩91,654 | ₩90,819 | ₩91,139 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,656 | ₩89,778 | ₩88,402 | ₩89,719 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,631 | ₩89,711 | ₩88,522 | ₩89,356 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,793 | ₩91,354 | ₩90,746 | ₩90,860 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,501 | ₩91,834 | ₩89,083 | ₩89,832 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,634 | ₩92,075 | ₩91,207 | ₩91,314 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,674 | ₩93,077 | ₩91,461 | ₩92,756 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,392 | ₩91,501 | ₩89,010 | ₩91,458 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,272 | ₩90,779 | ₩89,885 | ₩89,965 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,435 | ₩92,435 | ₩90,993 | ₩91,348 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,232 | ₩90,926 | ₩89,430 | ₩90,232 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,218 | ₩91,053 | ₩89,885 | ₩90,122 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,050 | ₩93,344 | ₩92,382 | ₩92,808 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,315 | ₩92,649 | ₩92,066 | ₩92,464 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,594 | ₩91,968 | ₩90,152 | ₩90,363 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,168 | ₩92,476 | ₩90,614 | ₩90,793 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,048 | ₩92,476 | ₩91,995 | ₩92,196 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,430 | ₩90,472 | ₩89,097 | ₩90,165 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,387 | ₩89,591 | ₩87,147 | ₩89,300 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,868 | ₩88,803 | ₩86,679 | ₩86,813 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,724 | ₩90,372 | ₩85,958 | ₩88,661 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,457 | ₩89,591 | ₩88,549 | ₩88,883 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,486 | ₩90,486 | ₩87,606 | ₩87,681 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,953 | ₩92,249 | ₩90,592 | ₩91,821 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,264 | ₩93,264 | ₩92,302 | ₩92,663 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,622 | ₩93,183 | ₩92,476 | ₩93,139 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,432 | ₩92,315 | ₩90,432 | ₩91,959 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,619 | ₩91,207 | ₩90,566 | ₩90,566 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,657 | ₩90,392 | ₩89,230 | ₩90,125 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,445 | ₩90,445 | ₩89,083 | ₩89,601 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,791 | ₩90,429 | ₩89,484 | ₩90,117 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,003 | ₩89,083 | ₩88,355 | ₩88,617 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,667 | ₩88,476 | ₩87,521 | ₩88,282 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,400 | ₩88,442 | ₩87,053 | ₩88,240 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,465 | ₩87,527 | ₩86,078 | ₩86,699 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,482 | ₩88,482 | ₩86,572 | ₩87,323 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,669 | ₩88,763 | ₩87,814 | ₩87,881 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,829 | ₩90,192 | ₩88,829 | ₩90,005 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩88,990 | ₩88,990 | ₩88,001 | ₩88,683 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,202 | ₩88,516 | ₩86,920 | ₩88,268 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,362 | ₩89,150 | ₩88,362 | ₩88,896 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,320 | ₩88,130 | ₩87,200 | ₩88,122 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,933 | ₩87,494 | ₩86,399 | ₩86,586 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,359 | ₩87,163 | ₩86,105 | ₩87,115 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,716 | ₩85,237 | ₩84,662 | ₩84,980 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,462 | ₩84,689 | ₩83,500 | ₩83,993 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,395 | ₩84,636 | ₩84,235 | ₩84,235 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,115 | ₩84,302 | ₩83,367 | ₩84,088 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,142 | ₩84,142 | ₩83,387 | ₩83,838 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,848 | ₩84,091 | ₩83,153 | ₩83,750 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,622 | ₩85,090 | ₩84,288 | ₩85,084 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,048 | ₩84,876 | ₩83,621 | ₩84,610 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,607 | ₩83,968 | ₩82,445 | ₩83,338 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,394 | ₩83,714 | ₩83,046 | ₩83,661 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,233 | ₩83,607 | ₩82,445 | ₩82,739 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,672 | ₩83,033 | ₩82,392 | ₩83,033 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,445 | ₩83,046 | ₩82,419 | ₩82,886 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,323 | ₩81,844 | ₩81,239 | ₩81,671 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,816 | ₩81,330 | ₩80,562 | ₩81,319 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,041 | ₩80,722 | ₩79,934 | ₩80,668 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,918 | ₩79,621 | ₩77,918 | ₩79,621 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,439 | ₩78,799 | ₩78,364 | ₩78,408 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,651 | ₩78,252 | ₩77,437 | ₩78,162 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,864 | ₩78,185 | ₩77,290 | ₩77,736 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,873 | ₩75,297 | ₩74,445 | ₩75,297 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,686 | ₩75,073 | ₩74,614 | ₩75,060 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,896 | ₩74,712 | ₩72,896 | ₩74,712 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,312 | ₩74,859 | ₩74,171 | ₩74,365 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,121 | ₩73,764 | ₩71,980 | ₩73,724 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,535 | ₩72,535 | ₩70,859 | ₩71,200 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,909 | ₩72,909 | ₩71,667 | ₩71,848 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,325 | ₩74,539 | ₩73,190 | ₩73,257 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,180 | ₩75,460 | ₩74,835 | ₩75,013 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,205 | ₩74,899 | ₩74,111 | ₩74,540 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,193 | ₩75,794 | ₩74,525 | ₩74,726 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,033 | ₩75,033 | ₩73,283 | ₩73,713 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,272 | ₩75,460 | ₩74,085 | ₩75,110 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,754 | ₩75,848 | ₩74,966 | ₩75,022 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,155 | ₩76,342 | ₩75,808 | ₩75,954 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,834 | ₩76,569 | ₩75,834 | ₩75,941 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,848 | ₩76,235 | ₩74,887 | ₩75,033 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,061 | ₩76,222 | ₩75,327 | ₩75,365 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,036 | ₩77,424 | ₩76,542 | ₩76,819 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,023 | ₩77,878 | ₩76,689 | ₩76,877 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,086 | ₩77,123 | ₩74,792 | ₩76,996 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,195 | ₩76,836 | ₩75,767 | ₩75,954 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,303 | ₩77,899 | ₩76,582 | ₩77,424 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,197 | ₩77,891 | ₩77,050 | ₩77,691 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,288 | ₩77,203 | ₩75,641 | ₩76,785 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,449 | ₩78,185 | ₩76,449 | ₩77,985 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,250 | ₩77,822 | ₩77,230 | ₩77,570 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,293 | ₩79,293 | ₩77,778 | ₩78,425 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,187 | ₩79,627 | ₩79,120 | ₩79,360 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,971 | ₩78,813 | ₩77,731 | ₩78,712 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,746 | ₩79,013 | ₩77,651 | ₩77,998 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,225 | ₩79,173 | ₩78,170 | ₩78,893 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,412 | ₩78,572 | ₩77,958 | ₩78,479 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,412 | ₩79,086 | ₩78,265 | ₩78,639 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,557 | ₩78,459 | ₩76,996 | ₩78,091 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,078 | ₩78,445 | ₩77,504 | ₩77,927 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,480 | ₩79,788 | ₩77,838 | ₩77,860 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,520 | ₩79,561 | ₩78,492 | ₩79,089 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,053 | ₩79,247 | ₩78,694 | ₩78,694 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,878 | ₩79,320 | ₩77,878 | ₩78,919 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,515 | ₩78,399 | ₩76,515 | ₩78,225 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,275 | ₩76,796 | ₩75,313 | ₩75,487 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,183 | ₩77,183 | ₩75,674 | ₩76,382 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,866 | ₩78,866 | ₩76,475 | ₩77,362 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,332 | ₩79,267 | ₩78,332 | ₩78,779 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,013 | ₩79,464 | ₩78,292 | ₩78,626 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,587 | ₩79,721 | ₩78,110 | ₩79,447 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,520 | ₩79,747 | ₩79,320 | ₩79,452 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩78,986 | ₩79,213 | ₩78,652 | ₩79,018 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,452 | ₩78,813 | ₩78,452 | ₩78,644 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,505 | ₩78,612 | ₩78,241 | ₩78,455 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,066 | ₩79,126 | ₩78,536 | ₩78,651 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,584 | ₩78,773 | ₩77,464 | ₩78,416 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,757 | ₩78,192 | ₩77,059 | ₩77,059 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,253 | ₩79,440 | ₩78,933 | ₩79,126 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,106 | ₩79,480 | ₩78,817 | ₩78,859 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,399 | ₩78,452 | ₩77,664 | ₩78,193 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,013 | ₩79,020 | ₩78,505 | ₩78,769 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,252 | ₩79,026 | ₩78,252 | ₩78,919 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,345 | ₩78,959 | ₩78,105 | ₩78,805 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,479 | ₩78,479 | ₩77,944 | ₩78,061 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩78,986 | ₩79,106 | ₩78,626 | ₩78,626 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,332 | ₩79,026 | ₩78,332 | ₩78,937 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,025 | ₩78,453 | ₩78,002 | ₩78,078 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,664 | ₩77,890 | ₩77,217 | ₩77,525 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,824 | ₩77,824 | ₩76,896 | ₩76,903 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,784 | ₩77,931 | ₩77,624 | ₩77,680 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,811 | ₩78,011 | ₩77,542 | ₩77,834 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,091 | ₩78,320 | ₩78,065 | ₩78,233 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,757 | ₩78,025 | ₩77,757 | ₩78,023 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,063 | ₩77,811 | ₩77,063 | ₩77,807 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,183 | ₩77,365 | ₩76,991 | ₩77,338 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,687 | ₩76,649 | ₩75,687 | ₩76,541 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,754 | ₩75,874 | ₩75,126 | ₩75,371 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,035 | ₩76,035 | ₩74,658 | ₩74,658 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,941 | ₩76,322 | ₩75,687 | ₩76,059 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,090 | ₩77,090 | ₩76,272 | ₩76,358 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,091 | ₩78,158 | ₩76,569 | ₩76,637 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,798 | ₩78,505 | ₩77,544 | ₩78,479 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,744 | ₩78,559 | ₩77,530 | ₩78,399 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,664 | ₩77,918 | ₩77,570 | ₩77,652 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,971 | ₩78,045 | ₩77,489 | ₩77,655 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,464 | ₩77,838 | ₩77,450 | ₩77,570 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,050 | ₩77,478 | ₩76,929 | ₩77,262 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,515 | ₩77,010 | ₩76,402 | ₩76,953 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,782 | ₩77,090 | ₩76,340 | ₩76,616 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,808 | ₩76,686 | ₩75,808 | ₩76,215 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,449 | ₩76,609 | ₩76,348 | ₩76,609 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,035 | ₩76,638 | ₩76,015 | ₩76,328 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,539 | ₩75,687 | ₩73,924 | ₩75,580 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,232 | ₩75,287 | ₩74,165 | ₩75,162 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,537 | ₩74,792 | ₩72,642 | ₩73,891 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,435 | ₩76,469 | ₩73,183 | ₩73,270 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,472 | ₩75,247 | ₩74,105 | ₩74,833 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,298 | ₩74,819 | ₩73,743 | ₩74,191 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,594 | ₩76,061 | ₩74,593 | ₩74,979 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,073 | ₩76,555 | ₩74,859 | ₩76,088 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,183 | ₩77,183 | ₩75,754 | ₩75,995 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,717 | ₩77,824 | ₩77,384 | ₩77,651 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,477 | ₩77,572 | ₩77,016 | ₩77,226 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,397 | ₩77,918 | ₩76,924 | ₩77,834 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,594 | ₩76,292 | ₩74,768 | ₩76,292 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,477 | ₩77,517 | ₩76,036 | ₩76,131 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,237 | ₩78,212 | ₩77,237 | ₩77,522 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,798 | ₩78,154 | ₩77,330 | ₩77,355 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,133 | ₩79,239 | ₩78,305 | ₩78,715 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,919 | ₩79,146 | ₩78,218 | ₩78,559 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,946 | ₩79,227 | ₩78,572 | ₩78,612 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,641 | ₩80,049 | ₩78,919 | ₩79,301 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,666 | ₩79,520 | ₩78,532 | ₩79,280 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,545 | ₩78,732 | ₩78,405 | ₩78,719 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,664 | ₩77,958 | ₩77,577 | ₩77,717 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,195 | ₩77,036 | ₩76,195 | ₩76,929 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,943 | ₩76,983 | ₩75,794 | ₩76,302 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,742 | ₩77,156 | ₩76,529 | ₩76,929 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,676 | ₩77,050 | ₩76,676 | ₩76,796 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,661 | ₩76,502 | ₩75,661 | ₩76,275 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,716 | ₩76,716 | ₩75,460 | ₩75,874 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩76,996 | ₩77,130 | ₩75,674 | ₩76,278 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,808 | ₩76,732 | ₩75,380 | ₩76,127 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,475 | ₩76,968 | ₩76,302 | ₩76,689 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,798 | ₩77,918 | ₩75,073 | ₩75,126 | -3.43% | 16.4만 |
|---|