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 | ₩92,574 | ₩92,574 | ₩92,040 | ₩92,205 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,241 | ₩92,615 | ₩91,373 | ₩91,808 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,641 | ₩93,042 | ₩92,414 | ₩92,944 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,456 | ₩93,910 | ₩93,375 | ₩93,456 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,321 | ₩93,015 | ₩92,161 | ₩92,841 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,481 | ₩92,775 | ₩92,034 | ₩92,214 | -0.29% | 6만 |
| 2026.10.01 | ₩91,226 | ₩91,693 | ₩90,568 | ₩91,533 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,546 | ₩91,546 | ₩90,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,866 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,560 | ₩91,613 | ₩90,892 | ₩91,093 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,266 | ₩91,426 | ₩90,438 | ₩90,931 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,653 | ₩91,827 | ₩91,226 | ₩91,573 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,612 | ₩91,293 | ₩90,478 | ₩91,261 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩91,987 | ₩91,987 | ₩91,213 | ₩91,346 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,720 | ₩92,241 | ₩91,573 | ₩92,121 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,839 | ₩91,887 | ₩90,719 | ₩91,780 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,370 | ₩89,907 | ₩89,173 | ₩89,907 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,223 | ₩89,504 | ₩89,223 | ₩89,341 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,676 | ₩88,996 | ₩87,354 | ₩87,950 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,716 | ₩88,716 | ₩88,099 | ₩88,115 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,195 | ₩89,050 | ₩88,195 | ₩88,649 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,278 | ₩90,398 | ₩90,085 | ₩90,147 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,677 | ₩89,871 | ₩89,295 | ₩89,295 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,799 | ₩91,039 | ₩90,518 | ₩90,652 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,640 | ₩91,640 | ₩90,932 | ₩91,011 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,852 | ₩91,413 | ₩90,852 | ₩91,293 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,118 | ₩90,772 | ₩89,584 | ₩90,732 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,571 | ₩90,145 | ₩89,450 | ₩89,927 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩89,984 | ₩90,078 | ₩89,283 | ₩89,434 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,612 | ₩91,006 | ₩90,595 | ₩90,839 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩91,947 | ₩91,987 | ₩90,807 | ₩90,892 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,920 | ₩92,214 | ₩91,693 | ₩92,214 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,558 | ₩91,026 | ₩90,412 | ₩90,847 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,932 | ₩90,932 | ₩90,398 | ₩90,695 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,665 | ₩90,799 | ₩89,931 | ₩90,158 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,426 | ₩91,426 | ₩90,839 | ₩91,162 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,705 | ₩91,306 | ₩90,619 | ₩90,760 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,067 | ₩92,121 | ₩90,986 | ₩90,999 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,121 | ₩92,414 | ₩91,560 | ₩91,640 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,816 | ₩94,122 | ₩93,482 | ₩93,482 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,003 | ₩94,003 | ₩93,349 | ₩93,581 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,602 | ₩94,383 | ₩93,482 | ₩94,022 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,416 | ₩93,573 | ₩93,215 | ₩93,347 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,601 | ₩92,655 | ₩91,974 | ₩92,229 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,922 | ₩92,922 | ₩92,117 | ₩92,117 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,922 | ₩92,922 | ₩92,187 | ₩92,892 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,600 | ₩92,468 | ₩91,453 | ₩91,947 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,574 | ₩93,095 | ₩92,201 | ₩92,404 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,932 | ₩92,494 | ₩90,705 | ₩92,245 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,049 | ₩89,624 | ₩87,768 | ₩89,500 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,450 | ₩89,450 | ₩87,508 | ₩88,302 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,408 | ₩88,235 | ₩87,341 | ₩88,142 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,408 | ₩87,848 | ₩85,739 | ₩85,764 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,501 | ₩88,074 | ₩86,593 | ₩87,826 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,517 | ₩89,571 | ₩87,434 | ₩88,302 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,130 | ₩89,450 | ₩88,342 | ₩88,716 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,290 | ₩89,992 | ₩88,996 | ₩89,410 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,930 | ₩90,283 | ₩88,930 | ₩89,771 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,397 | ₩89,824 | ₩89,065 | ₩89,791 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,010 | ₩89,217 | ₩88,075 | ₩88,162 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,688 | ₩89,010 | ₩87,207 | ₩88,226 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,290 | ₩89,689 | ₩88,609 | ₩88,987 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,586 | ₩91,586 | ₩88,930 | ₩90,118 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,546 | ₩91,546 | ₩90,549 | ₩91,123 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,852 | ₩90,892 | ₩89,784 | ₩90,074 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,759 | ₩91,707 | ₩90,625 | ₩91,647 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,159 | ₩91,620 | ₩90,785 | ₩91,105 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,623 | ₩89,744 | ₩88,369 | ₩89,685 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,597 | ₩89,677 | ₩88,489 | ₩89,322 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,759 | ₩91,319 | ₩90,712 | ₩90,825 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,466 | ₩91,800 | ₩89,050 | ₩89,799 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,600 | ₩92,040 | ₩91,173 | ₩91,279 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,640 | ₩93,042 | ₩91,426 | ₩92,721 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,358 | ₩91,466 | ₩88,976 | ₩91,424 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,238 | ₩90,745 | ₩89,851 | ₩89,931 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,401 | ₩92,401 | ₩90,959 | ₩91,314 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,198 | ₩90,892 | ₩89,397 | ₩90,198 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,185 | ₩91,019 | ₩89,851 | ₩90,089 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,015 | ₩93,309 | ₩92,347 | ₩92,773 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,281 | ₩92,615 | ₩92,031 | ₩92,429 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,560 | ₩91,934 | ₩90,118 | ₩90,329 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,134 | ₩92,441 | ₩90,580 | ₩90,759 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,014 | ₩92,441 | ₩91,960 | ₩92,162 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,397 | ₩90,438 | ₩89,063 | ₩90,131 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,354 | ₩89,557 | ₩87,114 | ₩89,266 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,835 | ₩88,769 | ₩86,647 | ₩86,780 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,691 | ₩90,338 | ₩85,926 | ₩88,628 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,424 | ₩89,557 | ₩88,516 | ₩88,850 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,452 | ₩90,452 | ₩87,573 | ₩87,648 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,919 | ₩92,214 | ₩90,558 | ₩91,787 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,229 | ₩93,229 | ₩92,267 | ₩92,628 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,588 | ₩93,149 | ₩92,441 | ₩93,104 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,398 | ₩92,281 | ₩90,398 | ₩91,924 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,585 | ₩91,173 | ₩90,532 | ₩90,532 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,624 | ₩90,358 | ₩89,197 | ₩90,091 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,412 | ₩90,412 | ₩89,050 | ₩89,568 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,757 | ₩90,396 | ₩89,450 | ₩90,083 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩88,970 | ₩89,050 | ₩88,322 | ₩88,584 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,635 | ₩88,442 | ₩87,488 | ₩88,249 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,368 | ₩88,409 | ₩87,021 | ₩88,207 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,433 | ₩87,494 | ₩86,046 | ₩86,667 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,449 | ₩88,449 | ₩86,540 | ₩87,290 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,636 | ₩88,729 | ₩87,782 | ₩87,848 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,796 | ₩90,158 | ₩88,796 | ₩89,971 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩88,956 | ₩88,956 | ₩87,968 | ₩88,649 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,169 | ₩88,482 | ₩86,887 | ₩88,235 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,329 | ₩89,117 | ₩88,329 | ₩88,863 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,288 | ₩88,097 | ₩87,167 | ₩88,089 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,900 | ₩87,461 | ₩86,366 | ₩86,553 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,326 | ₩87,130 | ₩86,073 | ₩87,082 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,684 | ₩85,205 | ₩84,631 | ₩84,948 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,430 | ₩84,657 | ₩83,469 | ₩83,962 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,364 | ₩84,604 | ₩84,203 | ₩84,203 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,083 | ₩84,270 | ₩83,336 | ₩84,057 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,110 | ₩84,110 | ₩83,356 | ₩83,807 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,816 | ₩84,059 | ₩83,122 | ₩83,719 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,591 | ₩85,058 | ₩84,257 | ₩85,053 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,017 | ₩84,844 | ₩83,589 | ₩84,579 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,576 | ₩83,936 | ₩82,414 | ₩83,306 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,362 | ₩83,683 | ₩83,015 | ₩83,629 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,202 | ₩83,576 | ₩82,414 | ₩82,708 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,641 | ₩83,002 | ₩82,361 | ₩83,002 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,414 | ₩83,015 | ₩82,388 | ₩82,855 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,293 | ₩81,814 | ₩81,209 | ₩81,640 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,786 | ₩81,300 | ₩80,532 | ₩81,289 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,011 | ₩80,692 | ₩79,905 | ₩80,637 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,889 | ₩79,591 | ₩77,889 | ₩79,591 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,409 | ₩78,770 | ₩78,334 | ₩78,379 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,622 | ₩78,222 | ₩77,408 | ₩78,133 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,835 | ₩78,156 | ₩77,261 | ₩77,707 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,845 | ₩75,269 | ₩74,417 | ₩75,269 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,658 | ₩75,045 | ₩74,586 | ₩75,031 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,869 | ₩74,684 | ₩72,869 | ₩74,684 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,284 | ₩74,831 | ₩74,144 | ₩74,337 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,094 | ₩73,736 | ₩71,953 | ₩73,696 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,508 | ₩72,508 | ₩70,833 | ₩71,173 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,882 | ₩72,882 | ₩71,640 | ₩71,821 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,297 | ₩74,511 | ₩73,162 | ₩73,229 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,152 | ₩75,432 | ₩74,807 | ₩74,985 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,177 | ₩74,871 | ₩74,084 | ₩74,512 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,165 | ₩75,766 | ₩74,497 | ₩74,698 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,005 | ₩75,005 | ₩73,256 | ₩73,686 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,244 | ₩75,432 | ₩74,057 | ₩75,082 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,726 | ₩75,819 | ₩74,938 | ₩74,994 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,126 | ₩76,313 | ₩75,779 | ₩75,926 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,806 | ₩76,540 | ₩75,806 | ₩75,913 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,819 | ₩76,206 | ₩74,859 | ₩75,005 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,033 | ₩76,193 | ₩75,299 | ₩75,337 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,007 | ₩77,395 | ₩76,513 | ₩76,790 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩76,994 | ₩77,849 | ₩76,660 | ₩76,849 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,058 | ₩77,094 | ₩74,764 | ₩76,967 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,166 | ₩76,807 | ₩75,739 | ₩75,926 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,274 | ₩77,870 | ₩76,553 | ₩77,395 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,168 | ₩77,862 | ₩77,021 | ₩77,662 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,260 | ₩77,174 | ₩75,612 | ₩76,756 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,420 | ₩78,156 | ₩76,420 | ₩77,955 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,221 | ₩77,792 | ₩77,201 | ₩77,541 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,264 | ₩79,264 | ₩77,748 | ₩78,396 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,157 | ₩79,597 | ₩79,090 | ₩79,330 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,942 | ₩78,783 | ₩77,702 | ₩78,683 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,716 | ₩78,983 | ₩77,622 | ₩77,969 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,196 | ₩79,144 | ₩78,141 | ₩78,863 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,383 | ₩78,543 | ₩77,929 | ₩78,449 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,383 | ₩79,057 | ₩78,236 | ₩78,610 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,528 | ₩78,429 | ₩76,967 | ₩78,062 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,049 | ₩78,416 | ₩77,475 | ₩77,898 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,451 | ₩79,758 | ₩77,808 | ₩77,831 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,491 | ₩79,531 | ₩78,463 | ₩79,059 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,023 | ₩79,217 | ₩78,664 | ₩78,664 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,849 | ₩79,290 | ₩77,849 | ₩78,890 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,487 | ₩78,369 | ₩76,487 | ₩78,196 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,246 | ₩76,767 | ₩75,285 | ₩75,459 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,154 | ₩77,154 | ₩75,646 | ₩76,353 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,836 | ₩78,836 | ₩76,447 | ₩77,333 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,302 | ₩79,237 | ₩78,302 | ₩78,750 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩78,983 | ₩79,435 | ₩78,262 | ₩78,596 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,557 | ₩79,691 | ₩78,081 | ₩79,417 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,491 | ₩79,718 | ₩79,290 | ₩79,423 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩78,957 | ₩79,184 | ₩78,623 | ₩78,989 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,423 | ₩78,783 | ₩78,423 | ₩78,615 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,476 | ₩78,583 | ₩78,212 | ₩78,425 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,037 | ₩79,097 | ₩78,507 | ₩78,622 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,555 | ₩78,743 | ₩77,435 | ₩78,387 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,728 | ₩78,162 | ₩77,030 | ₩77,030 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,224 | ₩79,411 | ₩78,903 | ₩79,097 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,077 | ₩79,451 | ₩78,787 | ₩78,830 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,369 | ₩78,423 | ₩77,635 | ₩78,164 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩78,983 | ₩78,990 | ₩78,476 | ₩78,739 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,222 | ₩78,997 | ₩78,222 | ₩78,890 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,316 | ₩78,930 | ₩78,075 | ₩78,775 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,449 | ₩78,449 | ₩77,915 | ₩78,031 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩78,957 | ₩79,077 | ₩78,596 | ₩78,596 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,302 | ₩78,997 | ₩78,302 | ₩78,907 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩77,995 | ₩78,424 | ₩77,973 | ₩78,049 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,635 | ₩77,861 | ₩77,188 | ₩77,496 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,795 | ₩77,795 | ₩76,867 | ₩76,874 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,755 | ₩77,902 | ₩77,595 | ₩77,651 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,782 | ₩77,982 | ₩77,513 | ₩77,804 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,062 | ₩78,290 | ₩78,035 | ₩78,204 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,728 | ₩77,995 | ₩77,728 | ₩77,994 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,034 | ₩77,782 | ₩77,034 | ₩77,778 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,154 | ₩77,336 | ₩76,962 | ₩77,309 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,659 | ₩76,620 | ₩75,659 | ₩76,512 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,726 | ₩75,846 | ₩75,098 | ₩75,343 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,006 | ₩76,006 | ₩74,630 | ₩74,630 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,913 | ₩76,293 | ₩75,659 | ₩76,030 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,061 | ₩77,061 | ₩76,244 | ₩76,329 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,062 | ₩78,129 | ₩76,540 | ₩76,608 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,768 | ₩78,476 | ₩77,515 | ₩78,449 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,715 | ₩78,529 | ₩77,501 | ₩78,369 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,635 | ₩77,889 | ₩77,541 | ₩77,623 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,942 | ₩78,015 | ₩77,460 | ₩77,626 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,435 | ₩77,808 | ₩77,421 | ₩77,541 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,021 | ₩77,449 | ₩76,901 | ₩77,233 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,487 | ₩76,981 | ₩76,373 | ₩76,925 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,754 | ₩77,061 | ₩76,312 | ₩76,587 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,779 | ₩76,658 | ₩75,779 | ₩76,186 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,420 | ₩76,580 | ₩76,320 | ₩76,580 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,006 | ₩76,610 | ₩75,986 | ₩76,300 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,511 | ₩75,659 | ₩73,897 | ₩75,552 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,204 | ₩75,258 | ₩74,137 | ₩75,134 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,510 | ₩74,764 | ₩72,615 | ₩73,863 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,407 | ₩76,440 | ₩73,156 | ₩73,242 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,444 | ₩75,218 | ₩74,077 | ₩74,805 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,271 | ₩74,791 | ₩73,715 | ₩74,164 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,566 | ₩76,033 | ₩74,566 | ₩74,951 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,045 | ₩76,527 | ₩74,831 | ₩76,060 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,154 | ₩77,154 | ₩75,726 | ₩75,966 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,688 | ₩77,795 | ₩77,355 | ₩77,622 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,448 | ₩77,543 | ₩76,987 | ₩77,197 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,368 | ₩77,889 | ₩76,895 | ₩77,804 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,566 | ₩76,264 | ₩74,740 | ₩76,264 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,448 | ₩77,488 | ₩76,007 | ₩76,102 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,208 | ₩78,182 | ₩77,208 | ₩77,493 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,768 | ₩78,125 | ₩77,301 | ₩77,326 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,103 | ₩79,209 | ₩78,276 | ₩78,686 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,890 | ₩79,117 | ₩78,189 | ₩78,529 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,917 | ₩79,197 | ₩78,543 | ₩78,583 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,611 | ₩80,019 | ₩78,890 | ₩79,272 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,636 | ₩79,491 | ₩78,503 | ₩79,250 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,516 | ₩78,703 | ₩78,376 | ₩78,690 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,635 | ₩77,929 | ₩77,548 | ₩77,688 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,166 | ₩77,007 | ₩76,166 | ₩76,901 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,914 | ₩76,954 | ₩75,766 | ₩76,273 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,714 | ₩77,128 | ₩76,500 | ₩76,901 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,647 | ₩77,021 | ₩76,647 | ₩76,767 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,632 | ₩76,473 | ₩75,632 | ₩76,246 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,687 | ₩76,687 | ₩75,432 | ₩75,846 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩76,967 | ₩77,101 | ₩75,646 | ₩76,249 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,779 | ₩76,703 | ₩75,352 | ₩76,098 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,447 | ₩76,939 | ₩76,273 | ₩76,660 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,768 | ₩77,889 | ₩75,045 | ₩75,098 | -3.43% | 16.4만 |
|---|