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 | ₩92,685 | ₩92,685 | ₩92,151 | ₩92,315 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,351 | ₩92,725 | ₩91,482 | ₩91,918 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,752 | ₩93,153 | ₩92,525 | ₩93,056 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,568 | ₩94,022 | ₩93,487 | ₩93,568 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,431 | ₩93,126 | ₩92,271 | ₩92,953 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,592 | ₩92,886 | ₩92,144 | ₩92,324 | -0.29% | 6만 |
| 2026.10.01 | ₩91,335 | ₩91,803 | ₩90,676 | ₩91,643 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,656 | ₩91,656 | ₩90,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,974 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,670 | ₩91,723 | ₩91,001 | ₩91,202 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,375 | ₩91,536 | ₩90,547 | ₩91,040 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,763 | ₩91,937 | ₩91,335 | ₩91,683 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,720 | ₩91,402 | ₩90,587 | ₩91,370 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,097 | ₩92,097 | ₩91,322 | ₩91,456 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,830 | ₩92,351 | ₩91,683 | ₩92,231 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,948 | ₩91,997 | ₩90,827 | ₩91,890 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,477 | ₩90,015 | ₩89,280 | ₩90,015 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,330 | ₩89,611 | ₩89,330 | ₩89,448 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,782 | ₩89,103 | ₩87,459 | ₩88,055 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,822 | ₩88,822 | ₩88,205 | ₩88,221 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,301 | ₩89,157 | ₩88,301 | ₩88,756 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,386 | ₩90,507 | ₩90,192 | ₩90,255 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,785 | ₩89,979 | ₩89,403 | ₩89,403 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,908 | ₩91,148 | ₩90,627 | ₩90,761 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,750 | ₩91,750 | ₩91,041 | ₩91,120 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,961 | ₩91,522 | ₩90,961 | ₩91,402 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,226 | ₩90,881 | ₩89,691 | ₩90,841 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,678 | ₩90,253 | ₩89,558 | ₩90,035 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,092 | ₩90,186 | ₩89,390 | ₩89,542 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,720 | ₩91,115 | ₩90,703 | ₩90,948 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩92,057 | ₩92,097 | ₩90,916 | ₩91,001 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩92,030 | ₩92,324 | ₩91,803 | ₩92,324 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,667 | ₩91,135 | ₩90,520 | ₩90,956 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩91,041 | ₩91,041 | ₩90,507 | ₩90,803 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,774 | ₩90,908 | ₩90,039 | ₩90,266 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,536 | ₩91,536 | ₩90,948 | ₩91,271 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,814 | ₩91,416 | ₩90,727 | ₩90,869 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,177 | ₩92,231 | ₩91,095 | ₩91,108 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,231 | ₩92,525 | ₩91,670 | ₩91,750 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,928 | ₩94,235 | ₩93,594 | ₩93,594 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,116 | ₩94,116 | ₩93,461 | ₩93,693 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,715 | ₩94,497 | ₩93,594 | ₩94,134 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,528 | ₩93,685 | ₩93,327 | ₩93,459 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,712 | ₩92,766 | ₩92,084 | ₩92,339 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩93,033 | ₩93,033 | ₩92,227 | ₩92,227 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩93,033 | ₩93,033 | ₩92,298 | ₩93,004 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,710 | ₩92,578 | ₩91,563 | ₩92,057 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,685 | ₩93,207 | ₩92,311 | ₩92,514 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩91,041 | ₩92,605 | ₩90,814 | ₩92,355 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,154 | ₩89,731 | ₩87,873 | ₩89,607 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,558 | ₩89,558 | ₩87,613 | ₩88,408 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,512 | ₩88,341 | ₩87,446 | ₩88,248 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,512 | ₩87,954 | ₩85,842 | ₩85,867 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,606 | ₩88,179 | ₩86,697 | ₩87,931 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,624 | ₩89,678 | ₩87,539 | ₩88,408 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,237 | ₩89,558 | ₩88,448 | ₩88,822 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,397 | ₩90,100 | ₩89,103 | ₩89,517 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩89,036 | ₩90,392 | ₩89,036 | ₩89,878 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,504 | ₩89,932 | ₩89,171 | ₩89,898 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,116 | ₩89,324 | ₩88,181 | ₩88,268 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,793 | ₩89,116 | ₩87,312 | ₩88,332 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,397 | ₩89,797 | ₩88,715 | ₩89,094 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,696 | ₩91,696 | ₩89,036 | ₩90,226 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,656 | ₩91,656 | ₩90,658 | ₩91,232 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,961 | ₩91,001 | ₩89,892 | ₩90,182 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,868 | ₩91,817 | ₩90,734 | ₩91,756 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,269 | ₩91,730 | ₩90,894 | ₩91,214 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,729 | ₩89,852 | ₩88,475 | ₩89,793 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,705 | ₩89,785 | ₩88,595 | ₩89,429 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,868 | ₩91,429 | ₩90,821 | ₩90,934 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,576 | ₩91,910 | ₩89,157 | ₩89,906 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,710 | ₩92,151 | ₩91,282 | ₩91,389 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,750 | ₩93,153 | ₩91,536 | ₩92,832 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,467 | ₩91,576 | ₩89,083 | ₩91,533 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,346 | ₩90,854 | ₩89,959 | ₩90,039 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,512 | ₩92,512 | ₩91,068 | ₩91,424 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,306 | ₩91,001 | ₩89,504 | ₩90,306 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,293 | ₩91,128 | ₩89,959 | ₩90,196 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,126 | ₩93,421 | ₩92,458 | ₩92,885 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,391 | ₩92,725 | ₩92,141 | ₩92,540 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,670 | ₩92,044 | ₩90,226 | ₩90,437 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,244 | ₩92,552 | ₩90,688 | ₩90,868 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,124 | ₩92,552 | ₩92,071 | ₩92,272 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,504 | ₩90,547 | ₩89,170 | ₩90,239 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,459 | ₩89,664 | ₩87,218 | ₩89,373 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,940 | ₩88,876 | ₩86,751 | ₩86,884 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,798 | ₩90,446 | ₩86,029 | ₩88,734 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,531 | ₩89,664 | ₩88,622 | ₩88,956 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,560 | ₩90,560 | ₩87,678 | ₩87,753 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩91,028 | ₩92,324 | ₩90,667 | ₩91,897 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,340 | ₩93,340 | ₩92,378 | ₩92,739 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,699 | ₩93,260 | ₩92,552 | ₩93,216 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,507 | ₩92,391 | ₩90,507 | ₩92,034 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,694 | ₩91,282 | ₩90,640 | ₩90,640 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,731 | ₩90,467 | ₩89,304 | ₩90,199 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,520 | ₩90,520 | ₩89,157 | ₩89,675 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,865 | ₩90,504 | ₩89,558 | ₩90,191 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,076 | ₩89,157 | ₩88,428 | ₩88,690 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,740 | ₩88,548 | ₩87,593 | ₩88,355 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,472 | ₩88,515 | ₩87,125 | ₩88,313 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,537 | ₩87,599 | ₩86,149 | ₩86,771 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,555 | ₩88,555 | ₩86,644 | ₩87,395 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,742 | ₩88,836 | ₩87,887 | ₩87,954 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,903 | ₩90,266 | ₩88,903 | ₩90,079 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,063 | ₩89,063 | ₩88,074 | ₩88,756 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,274 | ₩88,588 | ₩86,991 | ₩88,341 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,435 | ₩89,223 | ₩88,435 | ₩88,969 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,392 | ₩88,202 | ₩87,272 | ₩88,194 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩87,004 | ₩87,566 | ₩86,470 | ₩86,657 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,430 | ₩87,234 | ₩86,176 | ₩87,186 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,786 | ₩85,307 | ₩84,732 | ₩85,050 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,532 | ₩84,759 | ₩83,569 | ₩84,062 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,465 | ₩84,705 | ₩84,304 | ₩84,304 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,184 | ₩84,371 | ₩83,436 | ₩84,157 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,211 | ₩84,211 | ₩83,456 | ₩83,907 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,917 | ₩84,160 | ₩83,222 | ₩83,819 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,692 | ₩85,160 | ₩84,358 | ₩85,155 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,117 | ₩84,946 | ₩83,690 | ₩84,680 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,676 | ₩84,037 | ₩82,513 | ₩83,406 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,462 | ₩83,783 | ₩83,115 | ₩83,730 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,302 | ₩83,676 | ₩82,513 | ₩82,807 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,740 | ₩83,101 | ₩82,460 | ₩83,101 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,513 | ₩83,115 | ₩82,487 | ₩82,954 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,390 | ₩81,912 | ₩81,306 | ₩81,738 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,883 | ₩81,397 | ₩80,629 | ₩81,386 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,107 | ₩80,789 | ₩80,000 | ₩80,734 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,982 | ₩79,686 | ₩77,982 | ₩79,686 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,503 | ₩78,864 | ₩78,428 | ₩78,472 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,715 | ₩78,316 | ₩77,501 | ₩78,227 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,928 | ₩78,249 | ₩77,354 | ₩77,800 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,934 | ₩75,359 | ₩74,507 | ₩75,359 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,747 | ₩75,135 | ₩74,675 | ₩75,121 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,956 | ₩74,774 | ₩72,956 | ₩74,774 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,373 | ₩74,921 | ₩74,233 | ₩74,426 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,181 | ₩73,825 | ₩72,039 | ₩73,785 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,595 | ₩72,595 | ₩70,918 | ₩71,258 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,969 | ₩72,969 | ₩71,726 | ₩71,907 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,386 | ₩74,600 | ₩73,250 | ₩73,317 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,242 | ₩75,522 | ₩74,897 | ₩75,075 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,266 | ₩74,961 | ₩74,172 | ₩74,601 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,255 | ₩75,857 | ₩74,587 | ₩74,787 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,095 | ₩75,095 | ₩73,344 | ₩73,774 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,333 | ₩75,522 | ₩74,146 | ₩75,172 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,816 | ₩75,910 | ₩75,028 | ₩75,084 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,217 | ₩76,405 | ₩75,870 | ₩76,017 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,897 | ₩76,632 | ₩75,897 | ₩76,004 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,910 | ₩76,298 | ₩74,949 | ₩75,095 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,124 | ₩76,284 | ₩75,389 | ₩75,428 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,100 | ₩77,487 | ₩76,605 | ₩76,882 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,086 | ₩77,942 | ₩76,752 | ₩76,941 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,148 | ₩77,187 | ₩74,854 | ₩77,060 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,258 | ₩76,899 | ₩75,830 | ₩76,017 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,367 | ₩77,963 | ₩76,645 | ₩77,487 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,260 | ₩77,955 | ₩77,113 | ₩77,755 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,351 | ₩77,267 | ₩75,703 | ₩76,848 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,512 | ₩78,249 | ₩76,512 | ₩78,049 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,314 | ₩77,886 | ₩77,294 | ₩77,634 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,359 | ₩79,359 | ₩77,842 | ₩78,490 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,252 | ₩79,693 | ₩79,185 | ₩79,426 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩78,035 | ₩78,877 | ₩77,795 | ₩78,777 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,811 | ₩79,078 | ₩77,715 | ₩78,062 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,289 | ₩79,238 | ₩78,235 | ₩78,958 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,476 | ₩78,637 | ₩78,022 | ₩78,543 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,476 | ₩79,152 | ₩78,329 | ₩78,704 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,621 | ₩78,523 | ₩77,060 | ₩78,156 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,142 | ₩78,510 | ₩77,568 | ₩77,991 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,546 | ₩79,853 | ₩77,902 | ₩77,924 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,586 | ₩79,626 | ₩78,557 | ₩79,154 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,118 | ₩79,312 | ₩78,759 | ₩78,759 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,942 | ₩79,385 | ₩77,942 | ₩78,984 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,578 | ₩78,463 | ₩76,578 | ₩78,289 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,338 | ₩76,859 | ₩75,375 | ₩75,549 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,247 | ₩77,247 | ₩75,736 | ₩76,445 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,931 | ₩78,931 | ₩76,538 | ₩77,426 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,396 | ₩79,332 | ₩78,396 | ₩78,844 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,078 | ₩79,530 | ₩78,356 | ₩78,690 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,653 | ₩79,786 | ₩78,174 | ₩79,512 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,586 | ₩79,813 | ₩79,385 | ₩79,518 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,051 | ₩79,278 | ₩78,717 | ₩79,083 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,517 | ₩78,877 | ₩78,517 | ₩78,709 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,570 | ₩78,677 | ₩78,305 | ₩78,519 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,131 | ₩79,192 | ₩78,601 | ₩78,716 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,648 | ₩78,837 | ₩77,527 | ₩78,480 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,822 | ₩78,256 | ₩77,122 | ₩77,122 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,319 | ₩79,506 | ₩78,998 | ₩79,192 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,172 | ₩79,546 | ₩78,881 | ₩78,924 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,463 | ₩78,517 | ₩77,728 | ₩78,257 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,078 | ₩79,085 | ₩78,570 | ₩78,833 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,316 | ₩79,091 | ₩78,316 | ₩78,984 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,410 | ₩79,025 | ₩78,169 | ₩78,869 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,543 | ₩78,543 | ₩78,009 | ₩78,125 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,051 | ₩79,172 | ₩78,690 | ₩78,690 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,396 | ₩79,091 | ₩78,396 | ₩79,002 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,089 | ₩78,518 | ₩78,066 | ₩78,142 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,728 | ₩77,954 | ₩77,280 | ₩77,589 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,888 | ₩77,888 | ₩76,959 | ₩76,966 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,848 | ₩77,995 | ₩77,688 | ₩77,744 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,875 | ₩78,075 | ₩77,606 | ₩77,898 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,156 | ₩78,384 | ₩78,129 | ₩78,297 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,822 | ₩78,089 | ₩77,822 | ₩78,088 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,126 | ₩77,875 | ₩77,126 | ₩77,871 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,247 | ₩77,429 | ₩77,054 | ₩77,402 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,750 | ₩76,712 | ₩75,750 | ₩76,604 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,816 | ₩75,937 | ₩75,188 | ₩75,433 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,097 | ₩76,097 | ₩74,719 | ₩74,719 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩76,004 | ₩76,385 | ₩75,750 | ₩76,121 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,153 | ₩77,153 | ₩76,335 | ₩76,421 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,156 | ₩78,223 | ₩76,632 | ₩76,700 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,862 | ₩78,570 | ₩77,608 | ₩78,543 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,808 | ₩78,624 | ₩77,594 | ₩78,463 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,728 | ₩77,982 | ₩77,634 | ₩77,716 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩78,035 | ₩78,109 | ₩77,553 | ₩77,719 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,527 | ₩77,902 | ₩77,514 | ₩77,634 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,113 | ₩77,542 | ₩76,993 | ₩77,326 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,578 | ₩77,073 | ₩76,465 | ₩77,017 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,846 | ₩77,153 | ₩76,403 | ₩76,679 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,870 | ₩76,749 | ₩75,870 | ₩76,278 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,512 | ₩76,672 | ₩76,411 | ₩76,672 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,097 | ₩76,701 | ₩76,077 | ₩76,391 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,600 | ₩75,750 | ₩73,985 | ₩75,643 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,293 | ₩75,349 | ₩74,226 | ₩75,224 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,598 | ₩74,854 | ₩72,702 | ₩73,952 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,498 | ₩76,532 | ₩73,243 | ₩73,330 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,533 | ₩75,309 | ₩74,166 | ₩74,894 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,360 | ₩74,881 | ₩73,803 | ₩74,253 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,656 | ₩76,124 | ₩74,655 | ₩75,041 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,135 | ₩76,618 | ₩74,921 | ₩76,151 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,247 | ₩77,247 | ₩75,816 | ₩76,057 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,781 | ₩77,888 | ₩77,447 | ₩77,715 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,541 | ₩77,636 | ₩77,080 | ₩77,290 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,461 | ₩77,982 | ₩76,987 | ₩77,898 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,656 | ₩76,355 | ₩74,830 | ₩76,355 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,541 | ₩77,581 | ₩76,099 | ₩76,193 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,300 | ₩78,276 | ₩77,300 | ₩77,586 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,862 | ₩78,219 | ₩77,394 | ₩77,419 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,198 | ₩79,304 | ₩78,370 | ₩78,780 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,984 | ₩79,212 | ₩78,283 | ₩78,624 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩79,011 | ₩79,292 | ₩78,637 | ₩78,677 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,706 | ₩80,115 | ₩78,984 | ₩79,367 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,730 | ₩79,586 | ₩78,597 | ₩79,345 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,610 | ₩78,797 | ₩78,470 | ₩78,784 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,728 | ₩78,022 | ₩77,641 | ₩77,781 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,258 | ₩77,100 | ₩76,258 | ₩76,993 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩77,006 | ₩77,046 | ₩75,857 | ₩76,365 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,806 | ₩77,220 | ₩76,592 | ₩76,993 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,739 | ₩77,113 | ₩76,739 | ₩76,859 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,723 | ₩76,565 | ₩75,723 | ₩76,338 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,779 | ₩76,779 | ₩75,522 | ₩75,937 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,060 | ₩77,193 | ₩75,736 | ₩76,340 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,870 | ₩76,795 | ₩75,442 | ₩76,189 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,538 | ₩77,032 | ₩76,365 | ₩76,752 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,862 | ₩77,982 | ₩75,135 | ₩75,188 | -3.43% | 16.4만 |
|---|