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 | ₩92,627 | ₩92,627 | ₩92,093 | ₩92,257 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,293 | ₩92,667 | ₩91,425 | ₩91,860 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,694 | ₩93,095 | ₩92,467 | ₩92,997 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,509 | ₩93,963 | ₩93,429 | ₩93,509 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,373 | ₩93,068 | ₩92,213 | ₩92,894 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,534 | ₩92,828 | ₩92,086 | ₩92,266 | -0.29% | 6만 |
| 2026.10.01 | ₩91,278 | ₩91,745 | ₩90,619 | ₩91,585 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,599 | ₩91,599 | ₩90,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,917 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,612 | ₩91,665 | ₩90,944 | ₩91,144 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,318 | ₩91,478 | ₩90,490 | ₩90,983 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,705 | ₩91,879 | ₩91,278 | ₩91,625 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,663 | ₩91,345 | ₩90,530 | ₩91,313 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,039 | ₩92,039 | ₩91,265 | ₩91,398 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,772 | ₩92,293 | ₩91,625 | ₩92,173 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,891 | ₩91,939 | ₩90,770 | ₩91,832 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,421 | ₩89,958 | ₩89,223 | ₩89,958 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,274 | ₩89,555 | ₩89,274 | ₩89,392 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,726 | ₩89,047 | ₩87,404 | ₩88,000 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,767 | ₩88,767 | ₩88,149 | ₩88,165 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,246 | ₩89,101 | ₩88,246 | ₩88,700 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,330 | ₩90,450 | ₩90,136 | ₩90,199 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,728 | ₩89,922 | ₩89,346 | ₩89,346 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,850 | ₩91,091 | ₩90,570 | ₩90,704 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,692 | ₩91,692 | ₩90,984 | ₩91,063 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,904 | ₩91,465 | ₩90,904 | ₩91,345 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,169 | ₩90,824 | ₩89,635 | ₩90,784 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,622 | ₩90,196 | ₩89,501 | ₩89,978 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,036 | ₩90,129 | ₩89,334 | ₩89,485 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,663 | ₩91,058 | ₩90,646 | ₩90,891 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩91,999 | ₩92,039 | ₩90,858 | ₩90,944 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,973 | ₩92,266 | ₩91,745 | ₩92,266 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,610 | ₩91,078 | ₩90,463 | ₩90,899 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,984 | ₩90,984 | ₩90,450 | ₩90,746 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,717 | ₩90,850 | ₩89,982 | ₩90,209 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,478 | ₩91,478 | ₩90,891 | ₩91,214 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,757 | ₩91,358 | ₩90,670 | ₩90,812 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,120 | ₩92,173 | ₩91,037 | ₩91,051 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,173 | ₩92,467 | ₩91,612 | ₩91,692 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,869 | ₩94,175 | ₩93,536 | ₩93,536 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,056 | ₩94,056 | ₩93,402 | ₩93,634 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,656 | ₩94,437 | ₩93,536 | ₩94,075 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,469 | ₩93,626 | ₩93,268 | ₩93,401 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,654 | ₩92,707 | ₩92,026 | ₩92,281 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,974 | ₩92,974 | ₩92,169 | ₩92,169 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,974 | ₩92,974 | ₩92,240 | ₩92,945 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,652 | ₩92,520 | ₩91,505 | ₩91,999 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,627 | ₩93,148 | ₩92,253 | ₩92,456 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,984 | ₩92,547 | ₩90,757 | ₩92,297 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,099 | ₩89,675 | ₩87,818 | ₩89,551 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,501 | ₩89,501 | ₩87,558 | ₩88,352 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,457 | ₩88,286 | ₩87,391 | ₩88,192 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,457 | ₩87,898 | ₩85,788 | ₩85,813 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,551 | ₩88,124 | ₩86,643 | ₩87,876 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,568 | ₩89,622 | ₩87,484 | ₩88,352 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,181 | ₩89,501 | ₩88,393 | ₩88,767 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,341 | ₩90,044 | ₩89,047 | ₩89,461 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,980 | ₩90,335 | ₩88,980 | ₩89,822 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,448 | ₩89,875 | ₩89,115 | ₩89,842 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,060 | ₩89,268 | ₩88,125 | ₩88,212 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,738 | ₩89,060 | ₩87,257 | ₩88,276 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,341 | ₩89,740 | ₩88,660 | ₩89,038 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,639 | ₩91,639 | ₩88,980 | ₩90,169 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,599 | ₩91,599 | ₩90,601 | ₩91,175 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,904 | ₩90,944 | ₩89,835 | ₩90,125 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,810 | ₩91,759 | ₩90,677 | ₩91,699 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,211 | ₩91,672 | ₩90,837 | ₩91,156 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,673 | ₩89,795 | ₩88,419 | ₩89,736 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,648 | ₩89,728 | ₩88,539 | ₩89,373 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,810 | ₩91,371 | ₩90,764 | ₩90,877 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,518 | ₩91,852 | ₩89,101 | ₩89,850 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,652 | ₩92,093 | ₩91,225 | ₩91,331 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,692 | ₩93,095 | ₩91,478 | ₩92,774 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,410 | ₩91,518 | ₩89,027 | ₩91,476 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,289 | ₩90,797 | ₩89,902 | ₩89,982 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,453 | ₩92,453 | ₩91,011 | ₩91,366 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,249 | ₩90,944 | ₩89,448 | ₩90,249 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,236 | ₩91,071 | ₩89,902 | ₩90,140 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,068 | ₩93,362 | ₩92,400 | ₩92,826 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,333 | ₩92,667 | ₩92,083 | ₩92,482 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,612 | ₩91,986 | ₩90,169 | ₩90,380 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,186 | ₩92,494 | ₩90,631 | ₩90,810 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,066 | ₩92,494 | ₩92,013 | ₩92,214 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,448 | ₩90,490 | ₩89,114 | ₩90,183 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,404 | ₩89,608 | ₩87,164 | ₩89,317 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,885 | ₩88,820 | ₩86,696 | ₩86,830 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,742 | ₩90,390 | ₩85,975 | ₩88,678 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,475 | ₩89,608 | ₩88,566 | ₩88,900 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,503 | ₩90,503 | ₩87,623 | ₩87,698 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,971 | ₩92,266 | ₩90,610 | ₩91,839 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,282 | ₩93,282 | ₩92,320 | ₩92,681 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,641 | ₩93,202 | ₩92,494 | ₩93,157 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,450 | ₩92,333 | ₩90,450 | ₩91,977 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,637 | ₩91,225 | ₩90,583 | ₩90,583 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,675 | ₩90,410 | ₩89,247 | ₩90,142 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,463 | ₩90,463 | ₩89,101 | ₩89,619 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,809 | ₩90,447 | ₩89,501 | ₩90,134 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,020 | ₩89,101 | ₩88,372 | ₩88,634 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,685 | ₩88,493 | ₩87,538 | ₩88,299 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,417 | ₩88,459 | ₩87,070 | ₩88,258 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,482 | ₩87,544 | ₩86,095 | ₩86,716 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,499 | ₩88,499 | ₩86,589 | ₩87,340 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,686 | ₩88,780 | ₩87,831 | ₩87,898 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,847 | ₩90,209 | ₩88,847 | ₩90,022 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,007 | ₩89,007 | ₩88,018 | ₩88,700 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,219 | ₩88,533 | ₩86,936 | ₩88,286 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,379 | ₩89,167 | ₩88,379 | ₩88,914 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,337 | ₩88,147 | ₩87,217 | ₩88,139 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,950 | ₩87,511 | ₩86,415 | ₩86,603 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,375 | ₩87,180 | ₩86,122 | ₩87,131 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,732 | ₩85,253 | ₩84,679 | ₩84,997 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,479 | ₩84,706 | ₩83,517 | ₩84,010 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,412 | ₩84,652 | ₩84,251 | ₩84,251 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,131 | ₩84,318 | ₩83,383 | ₩84,104 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,158 | ₩84,158 | ₩83,403 | ₩83,855 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,864 | ₩84,107 | ₩83,169 | ₩83,767 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,639 | ₩85,106 | ₩84,305 | ₩85,101 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,064 | ₩84,893 | ₩83,637 | ₩84,627 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,624 | ₩83,984 | ₩82,461 | ₩83,354 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,410 | ₩83,730 | ₩83,063 | ₩83,677 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,250 | ₩83,624 | ₩82,461 | ₩82,755 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,688 | ₩83,049 | ₩82,408 | ₩83,049 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,461 | ₩83,063 | ₩82,435 | ₩82,902 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,339 | ₩81,860 | ₩81,255 | ₩81,687 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,832 | ₩81,346 | ₩80,578 | ₩81,335 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,057 | ₩80,738 | ₩79,950 | ₩80,683 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,933 | ₩79,636 | ₩77,933 | ₩79,636 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,454 | ₩78,815 | ₩78,379 | ₩78,423 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,666 | ₩78,267 | ₩77,452 | ₩78,177 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,879 | ₩78,200 | ₩77,305 | ₩77,751 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,887 | ₩75,312 | ₩74,460 | ₩75,312 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,700 | ₩75,088 | ₩74,628 | ₩75,074 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,910 | ₩74,727 | ₩72,910 | ₩74,727 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,326 | ₩74,874 | ₩74,186 | ₩74,380 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,135 | ₩73,778 | ₩71,994 | ₩73,738 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,549 | ₩72,549 | ₩70,873 | ₩71,214 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,924 | ₩72,924 | ₩71,681 | ₩71,862 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,339 | ₩74,553 | ₩73,204 | ₩73,271 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,194 | ₩75,475 | ₩74,850 | ₩75,027 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,219 | ₩74,914 | ₩74,126 | ₩74,555 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,208 | ₩75,809 | ₩74,540 | ₩74,740 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,047 | ₩75,047 | ₩73,298 | ₩73,728 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,286 | ₩75,475 | ₩74,099 | ₩75,125 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,769 | ₩75,862 | ₩74,981 | ₩75,037 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,170 | ₩76,357 | ₩75,822 | ₩75,969 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,849 | ₩76,584 | ₩75,849 | ₩75,956 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,862 | ₩76,250 | ₩74,902 | ₩75,047 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,076 | ₩76,236 | ₩75,341 | ₩75,380 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,051 | ₩77,439 | ₩76,557 | ₩76,834 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,038 | ₩77,893 | ₩76,704 | ₩76,892 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,101 | ₩77,138 | ₩74,807 | ₩77,011 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,210 | ₩76,851 | ₩75,782 | ₩75,969 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,318 | ₩77,914 | ₩76,597 | ₩77,439 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,212 | ₩77,906 | ₩77,065 | ₩77,706 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,303 | ₩77,218 | ₩75,655 | ₩76,800 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,463 | ₩78,200 | ₩76,463 | ₩78,000 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,265 | ₩77,837 | ₩77,245 | ₩77,586 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,309 | ₩79,309 | ₩77,793 | ₩78,441 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,202 | ₩79,643 | ₩79,135 | ₩79,376 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,986 | ₩78,828 | ₩77,746 | ₩78,728 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,761 | ₩79,028 | ₩77,666 | ₩78,013 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,240 | ₩79,189 | ₩78,185 | ₩78,908 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,427 | ₩78,587 | ₩77,973 | ₩78,494 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,427 | ₩79,102 | ₩78,280 | ₩78,654 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,572 | ₩78,474 | ₩77,011 | ₩78,107 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,093 | ₩78,461 | ₩77,519 | ₩77,942 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,496 | ₩79,803 | ₩77,853 | ₩77,875 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,536 | ₩79,576 | ₩78,507 | ₩79,104 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,068 | ₩79,262 | ₩78,709 | ₩78,709 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,893 | ₩79,336 | ₩77,893 | ₩78,935 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,530 | ₩78,414 | ₩76,530 | ₩78,240 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,290 | ₩76,811 | ₩75,328 | ₩75,502 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,198 | ₩77,198 | ₩75,689 | ₩76,397 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,881 | ₩78,881 | ₩76,490 | ₩77,377 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,347 | ₩79,282 | ₩78,347 | ₩78,795 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,028 | ₩79,480 | ₩78,307 | ₩78,641 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,603 | ₩79,736 | ₩78,125 | ₩79,462 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,536 | ₩79,763 | ₩79,336 | ₩79,468 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,002 | ₩79,229 | ₩78,668 | ₩79,034 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,467 | ₩78,828 | ₩78,467 | ₩78,660 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,521 | ₩78,628 | ₩78,256 | ₩78,470 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,082 | ₩79,142 | ₩78,551 | ₩78,666 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,599 | ₩78,788 | ₩77,479 | ₩78,431 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,773 | ₩78,207 | ₩77,074 | ₩77,074 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,269 | ₩79,456 | ₩78,948 | ₩79,142 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,122 | ₩79,496 | ₩78,832 | ₩78,875 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,414 | ₩78,467 | ₩77,679 | ₩78,208 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,028 | ₩79,035 | ₩78,521 | ₩78,784 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,267 | ₩79,042 | ₩78,267 | ₩78,935 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,360 | ₩78,975 | ₩78,120 | ₩78,820 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,494 | ₩78,494 | ₩77,960 | ₩78,076 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,002 | ₩79,122 | ₩78,641 | ₩78,641 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,347 | ₩79,042 | ₩78,347 | ₩78,952 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,040 | ₩78,469 | ₩78,017 | ₩78,093 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,679 | ₩77,905 | ₩77,232 | ₩77,540 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,839 | ₩77,839 | ₩76,911 | ₩76,918 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,799 | ₩77,946 | ₩77,639 | ₩77,695 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,826 | ₩78,026 | ₩77,558 | ₩77,849 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,107 | ₩78,335 | ₩78,080 | ₩78,248 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,773 | ₩78,040 | ₩77,773 | ₩78,038 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,078 | ₩77,826 | ₩77,078 | ₩77,822 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,198 | ₩77,380 | ₩77,006 | ₩77,353 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,702 | ₩76,664 | ₩75,702 | ₩76,556 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,769 | ₩75,889 | ₩75,141 | ₩75,385 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,049 | ₩76,049 | ₩74,672 | ₩74,672 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,956 | ₩76,337 | ₩75,702 | ₩76,073 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,105 | ₩77,105 | ₩76,287 | ₩76,373 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,107 | ₩78,173 | ₩76,584 | ₩76,652 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,813 | ₩78,521 | ₩77,559 | ₩78,494 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,759 | ₩78,574 | ₩77,546 | ₩78,414 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,679 | ₩77,933 | ₩77,586 | ₩77,667 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,986 | ₩78,060 | ₩77,504 | ₩77,670 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,479 | ₩77,853 | ₩77,465 | ₩77,586 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,065 | ₩77,493 | ₩76,944 | ₩77,277 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,530 | ₩77,025 | ₩76,417 | ₩76,968 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,797 | ₩77,105 | ₩76,355 | ₩76,630 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,822 | ₩76,701 | ₩75,822 | ₩76,230 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,463 | ₩76,624 | ₩76,363 | ₩76,624 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,049 | ₩76,653 | ₩76,029 | ₩76,343 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,553 | ₩75,702 | ₩73,939 | ₩75,595 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,246 | ₩75,301 | ₩74,179 | ₩75,177 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,551 | ₩74,807 | ₩72,656 | ₩73,905 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,450 | ₩76,484 | ₩73,197 | ₩73,284 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,486 | ₩75,261 | ₩74,119 | ₩74,847 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,313 | ₩74,834 | ₩73,757 | ₩74,206 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,609 | ₩76,076 | ₩74,608 | ₩74,994 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,088 | ₩76,570 | ₩74,874 | ₩76,103 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,198 | ₩77,198 | ₩75,769 | ₩76,009 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,733 | ₩77,839 | ₩77,399 | ₩77,666 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,492 | ₩77,587 | ₩77,031 | ₩77,241 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,412 | ₩77,933 | ₩76,939 | ₩77,849 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,609 | ₩76,307 | ₩74,783 | ₩76,307 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,492 | ₩77,532 | ₩76,051 | ₩76,146 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,252 | ₩78,227 | ₩77,252 | ₩77,537 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,813 | ₩78,169 | ₩77,345 | ₩77,371 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,149 | ₩79,254 | ₩78,320 | ₩78,730 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,935 | ₩79,162 | ₩78,233 | ₩78,574 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,962 | ₩79,242 | ₩78,587 | ₩78,628 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,656 | ₩80,065 | ₩78,935 | ₩79,317 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,681 | ₩79,536 | ₩78,547 | ₩79,295 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,561 | ₩78,748 | ₩78,420 | ₩78,734 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,679 | ₩77,973 | ₩77,592 | ₩77,733 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,210 | ₩77,051 | ₩76,210 | ₩76,944 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,958 | ₩76,998 | ₩75,809 | ₩76,317 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,757 | ₩77,171 | ₩76,544 | ₩76,944 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,691 | ₩77,065 | ₩76,691 | ₩76,811 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,675 | ₩76,517 | ₩75,675 | ₩76,290 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,731 | ₩76,731 | ₩75,475 | ₩75,889 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,011 | ₩77,145 | ₩75,689 | ₩76,292 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,822 | ₩76,747 | ₩75,395 | ₩76,142 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,490 | ₩76,983 | ₩76,317 | ₩76,704 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,813 | ₩77,933 | ₩75,088 | ₩75,141 | -3.43% | 16.4만 |
|---|