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 | ₩92,629 | ₩92,629 | ₩92,094 | ₩92,259 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,295 | ₩92,669 | ₩91,426 | ₩91,862 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,695 | ₩93,096 | ₩92,468 | ₩92,999 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,510 | ₩93,964 | ₩93,430 | ₩93,510 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,375 | ₩93,069 | ₩92,214 | ₩92,896 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,535 | ₩92,829 | ₩92,088 | ₩92,268 | -0.29% | 6만 |
| 2026.10.01 | ₩91,279 | ₩91,747 | ₩90,621 | ₩91,587 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,600 | ₩91,600 | ₩90,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,919 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,613 | ₩91,667 | ₩90,945 | ₩91,146 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,319 | ₩91,480 | ₩90,491 | ₩90,984 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,707 | ₩91,880 | ₩91,279 | ₩91,627 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,665 | ₩91,346 | ₩90,531 | ₩91,314 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,041 | ₩92,041 | ₩91,266 | ₩91,400 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,774 | ₩92,295 | ₩91,627 | ₩92,174 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,892 | ₩91,941 | ₩90,772 | ₩91,834 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,422 | ₩89,959 | ₩89,225 | ₩89,959 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,276 | ₩89,556 | ₩89,276 | ₩89,393 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,728 | ₩89,048 | ₩87,405 | ₩88,001 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,768 | ₩88,768 | ₩88,151 | ₩88,167 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,247 | ₩89,102 | ₩88,247 | ₩88,701 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,331 | ₩90,451 | ₩90,137 | ₩90,200 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,730 | ₩89,923 | ₩89,348 | ₩89,348 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,852 | ₩91,092 | ₩90,571 | ₩90,705 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,693 | ₩91,693 | ₩90,985 | ₩91,064 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,905 | ₩91,466 | ₩90,905 | ₩91,346 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,171 | ₩90,825 | ₩89,636 | ₩90,785 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,623 | ₩90,197 | ₩89,503 | ₩89,980 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,037 | ₩90,130 | ₩89,336 | ₩89,487 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,665 | ₩91,059 | ₩90,647 | ₩90,892 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩92,001 | ₩92,041 | ₩90,860 | ₩90,945 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,974 | ₩92,268 | ₩91,747 | ₩92,268 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,611 | ₩91,079 | ₩90,464 | ₩90,900 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,985 | ₩90,985 | ₩90,451 | ₩90,748 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,718 | ₩90,852 | ₩89,984 | ₩90,211 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,480 | ₩91,480 | ₩90,892 | ₩91,215 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,758 | ₩91,359 | ₩90,671 | ₩90,813 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,121 | ₩92,174 | ₩91,039 | ₩91,052 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,174 | ₩92,468 | ₩91,613 | ₩91,693 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,871 | ₩94,177 | ₩93,537 | ₩93,537 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,058 | ₩94,058 | ₩93,403 | ₩93,636 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,657 | ₩94,439 | ₩93,537 | ₩94,077 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,470 | ₩93,628 | ₩93,270 | ₩93,402 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,655 | ₩92,709 | ₩92,027 | ₩92,283 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,976 | ₩92,976 | ₩92,170 | ₩92,170 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,976 | ₩92,976 | ₩92,241 | ₩92,946 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,653 | ₩92,522 | ₩91,506 | ₩92,001 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,629 | ₩93,150 | ₩92,254 | ₩92,458 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,985 | ₩92,548 | ₩90,758 | ₩92,299 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,100 | ₩89,676 | ₩87,819 | ₩89,552 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,503 | ₩89,503 | ₩87,559 | ₩88,354 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,459 | ₩88,287 | ₩87,392 | ₩88,193 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,459 | ₩87,900 | ₩85,789 | ₩85,814 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,552 | ₩88,125 | ₩86,644 | ₩87,877 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,569 | ₩89,623 | ₩87,485 | ₩88,354 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,182 | ₩89,503 | ₩88,394 | ₩88,768 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,342 | ₩90,045 | ₩89,048 | ₩89,463 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,982 | ₩90,336 | ₩88,982 | ₩89,823 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,449 | ₩89,877 | ₩89,117 | ₩89,843 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,062 | ₩89,269 | ₩88,127 | ₩88,214 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,739 | ₩89,062 | ₩87,258 | ₩88,278 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,342 | ₩89,742 | ₩88,661 | ₩89,039 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,640 | ₩91,640 | ₩88,982 | ₩90,171 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,600 | ₩91,600 | ₩90,602 | ₩91,176 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,905 | ₩90,945 | ₩89,837 | ₩90,126 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,812 | ₩91,760 | ₩90,678 | ₩91,700 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,213 | ₩91,673 | ₩90,838 | ₩91,158 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,674 | ₩89,797 | ₩88,421 | ₩89,738 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,650 | ₩89,730 | ₩88,541 | ₩89,374 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,812 | ₩91,373 | ₩90,765 | ₩90,879 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,520 | ₩91,854 | ₩89,102 | ₩89,851 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,653 | ₩92,094 | ₩91,226 | ₩91,333 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,693 | ₩93,096 | ₩91,480 | ₩92,775 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,411 | ₩91,520 | ₩89,028 | ₩91,477 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,291 | ₩90,798 | ₩89,903 | ₩89,984 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,455 | ₩92,455 | ₩91,012 | ₩91,367 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,251 | ₩90,945 | ₩89,449 | ₩90,251 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,237 | ₩91,072 | ₩89,903 | ₩90,141 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,069 | ₩93,363 | ₩92,401 | ₩92,828 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,335 | ₩92,669 | ₩92,085 | ₩92,483 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,613 | ₩91,987 | ₩90,171 | ₩90,382 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,188 | ₩92,495 | ₩90,633 | ₩90,812 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,067 | ₩92,495 | ₩92,014 | ₩92,216 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,449 | ₩90,491 | ₩89,115 | ₩90,184 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,405 | ₩89,609 | ₩87,165 | ₩89,318 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,886 | ₩88,821 | ₩86,697 | ₩86,831 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,743 | ₩90,391 | ₩85,976 | ₩88,680 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,476 | ₩89,609 | ₩88,568 | ₩88,901 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,505 | ₩90,505 | ₩87,624 | ₩87,699 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,972 | ₩92,268 | ₩90,611 | ₩91,840 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,283 | ₩93,283 | ₩92,321 | ₩92,682 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,642 | ₩93,203 | ₩92,495 | ₩93,159 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,451 | ₩92,335 | ₩90,451 | ₩91,978 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,638 | ₩91,226 | ₩90,585 | ₩90,585 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,676 | ₩90,411 | ₩89,249 | ₩90,144 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,464 | ₩90,464 | ₩89,102 | ₩89,620 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,810 | ₩90,448 | ₩89,503 | ₩90,136 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,022 | ₩89,102 | ₩88,374 | ₩88,636 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,686 | ₩88,494 | ₩87,539 | ₩88,300 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,419 | ₩88,461 | ₩87,071 | ₩88,259 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,484 | ₩87,546 | ₩86,096 | ₩86,717 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,501 | ₩88,501 | ₩86,590 | ₩87,341 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,688 | ₩88,781 | ₩87,833 | ₩87,900 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,848 | ₩90,211 | ₩88,848 | ₩90,024 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,008 | ₩89,008 | ₩88,020 | ₩88,701 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,220 | ₩88,534 | ₩86,938 | ₩88,287 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,381 | ₩89,169 | ₩88,381 | ₩88,915 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,339 | ₩88,148 | ₩87,218 | ₩88,140 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,951 | ₩87,512 | ₩86,417 | ₩86,604 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,377 | ₩87,181 | ₩86,123 | ₩87,133 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,734 | ₩85,255 | ₩84,680 | ₩84,998 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,480 | ₩84,707 | ₩83,518 | ₩84,011 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,413 | ₩84,653 | ₩84,253 | ₩84,253 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,132 | ₩84,319 | ₩83,384 | ₩84,106 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,159 | ₩84,159 | ₩83,404 | ₩83,856 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,865 | ₩84,108 | ₩83,171 | ₩83,768 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,640 | ₩85,108 | ₩84,306 | ₩85,102 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,066 | ₩84,894 | ₩83,638 | ₩84,628 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,625 | ₩83,986 | ₩82,463 | ₩83,355 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,411 | ₩83,732 | ₩83,064 | ₩83,678 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,251 | ₩83,625 | ₩82,463 | ₩82,757 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,690 | ₩83,050 | ₩82,409 | ₩83,050 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,463 | ₩83,064 | ₩82,436 | ₩82,903 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,341 | ₩81,861 | ₩81,256 | ₩81,688 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,833 | ₩81,347 | ₩80,579 | ₩81,337 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,058 | ₩80,739 | ₩79,951 | ₩80,685 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,934 | ₩79,637 | ₩77,934 | ₩79,637 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,455 | ₩78,816 | ₩78,380 | ₩78,424 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,667 | ₩78,268 | ₩77,453 | ₩78,179 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,881 | ₩78,201 | ₩77,306 | ₩77,752 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,888 | ₩75,313 | ₩74,461 | ₩75,313 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,701 | ₩75,089 | ₩74,629 | ₩75,075 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,911 | ₩74,728 | ₩72,911 | ₩74,728 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,327 | ₩74,875 | ₩74,187 | ₩74,381 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,136 | ₩73,780 | ₩71,995 | ₩73,739 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,551 | ₩72,551 | ₩70,874 | ₩71,215 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,925 | ₩72,925 | ₩71,682 | ₩71,863 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,341 | ₩74,554 | ₩73,205 | ₩73,272 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,196 | ₩75,476 | ₩74,851 | ₩75,029 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,220 | ₩74,915 | ₩74,127 | ₩74,556 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,209 | ₩75,810 | ₩74,541 | ₩74,741 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,049 | ₩75,049 | ₩73,299 | ₩73,729 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,287 | ₩75,476 | ₩74,100 | ₩75,126 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,770 | ₩75,863 | ₩74,982 | ₩75,038 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,171 | ₩76,358 | ₩75,823 | ₩75,970 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,850 | ₩76,585 | ₩75,850 | ₩75,957 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,863 | ₩76,251 | ₩74,903 | ₩75,049 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,077 | ₩76,238 | ₩75,343 | ₩75,381 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,052 | ₩77,440 | ₩76,558 | ₩76,835 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,039 | ₩77,894 | ₩76,705 | ₩76,893 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,102 | ₩77,139 | ₩74,808 | ₩77,012 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,211 | ₩76,852 | ₩75,783 | ₩75,970 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,320 | ₩77,915 | ₩76,598 | ₩77,440 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,213 | ₩77,907 | ₩77,066 | ₩77,707 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,304 | ₩77,219 | ₩75,656 | ₩76,801 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,465 | ₩78,201 | ₩76,465 | ₩78,001 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,266 | ₩77,838 | ₩77,246 | ₩77,587 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,310 | ₩79,310 | ₩77,794 | ₩78,442 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,203 | ₩79,644 | ₩79,136 | ₩79,377 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,988 | ₩78,829 | ₩77,747 | ₩78,729 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,762 | ₩79,029 | ₩77,667 | ₩78,014 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,241 | ₩79,190 | ₩78,187 | ₩78,909 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,428 | ₩78,589 | ₩77,974 | ₩78,495 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,428 | ₩79,103 | ₩78,281 | ₩78,655 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,573 | ₩78,475 | ₩77,012 | ₩78,108 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,094 | ₩78,462 | ₩77,520 | ₩77,943 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,497 | ₩79,804 | ₩77,854 | ₩77,877 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,537 | ₩79,577 | ₩78,508 | ₩79,106 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,070 | ₩79,263 | ₩78,710 | ₩78,710 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,894 | ₩79,337 | ₩77,894 | ₩78,936 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,531 | ₩78,415 | ₩76,531 | ₩78,241 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,291 | ₩76,812 | ₩75,329 | ₩75,503 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,199 | ₩77,199 | ₩75,690 | ₩76,398 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,883 | ₩78,883 | ₩76,491 | ₩77,378 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,348 | ₩79,283 | ₩78,348 | ₩78,796 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,029 | ₩79,481 | ₩78,308 | ₩78,642 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,604 | ₩79,737 | ₩78,126 | ₩79,464 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,537 | ₩79,764 | ₩79,337 | ₩79,469 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,003 | ₩79,230 | ₩78,669 | ₩79,035 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,468 | ₩78,829 | ₩78,468 | ₩78,661 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,522 | ₩78,629 | ₩78,257 | ₩78,471 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,083 | ₩79,143 | ₩78,553 | ₩78,667 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,600 | ₩78,789 | ₩77,480 | ₩78,432 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,774 | ₩78,208 | ₩77,075 | ₩77,075 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,270 | ₩79,457 | ₩78,949 | ₩79,143 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,123 | ₩79,497 | ₩78,833 | ₩78,876 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,415 | ₩78,468 | ₩77,680 | ₩78,209 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,029 | ₩79,036 | ₩78,522 | ₩78,785 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,268 | ₩79,043 | ₩78,268 | ₩78,936 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,362 | ₩78,976 | ₩78,121 | ₩78,821 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,495 | ₩78,495 | ₩77,961 | ₩78,077 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,003 | ₩79,123 | ₩78,642 | ₩78,642 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,348 | ₩79,043 | ₩78,348 | ₩78,953 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,041 | ₩78,470 | ₩78,018 | ₩78,094 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,680 | ₩77,906 | ₩77,233 | ₩77,541 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,841 | ₩77,841 | ₩76,912 | ₩76,919 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,800 | ₩77,947 | ₩77,640 | ₩77,696 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,827 | ₩78,028 | ₩77,559 | ₩77,850 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,108 | ₩78,336 | ₩78,081 | ₩78,249 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,774 | ₩78,041 | ₩77,774 | ₩78,040 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,079 | ₩77,827 | ₩77,079 | ₩77,823 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,199 | ₩77,381 | ₩77,007 | ₩77,354 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,703 | ₩76,665 | ₩75,703 | ₩76,557 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,770 | ₩75,890 | ₩75,142 | ₩75,387 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,051 | ₩76,051 | ₩74,673 | ₩74,673 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,957 | ₩76,338 | ₩75,703 | ₩76,075 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,106 | ₩77,106 | ₩76,288 | ₩76,374 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,108 | ₩78,175 | ₩76,585 | ₩76,653 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,814 | ₩78,522 | ₩77,560 | ₩78,495 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,760 | ₩78,575 | ₩77,547 | ₩78,415 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,680 | ₩77,934 | ₩77,587 | ₩77,668 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,988 | ₩78,061 | ₩77,505 | ₩77,671 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,480 | ₩77,854 | ₩77,467 | ₩77,587 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,066 | ₩77,495 | ₩76,946 | ₩77,278 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,531 | ₩77,026 | ₩76,418 | ₩76,970 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,799 | ₩77,106 | ₩76,356 | ₩76,632 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,823 | ₩76,702 | ₩75,823 | ₩76,231 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,465 | ₩76,625 | ₩76,364 | ₩76,625 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,051 | ₩76,654 | ₩76,030 | ₩76,344 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,554 | ₩75,703 | ₩73,940 | ₩75,596 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,247 | ₩75,302 | ₩74,180 | ₩75,178 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,552 | ₩74,808 | ₩72,657 | ₩73,906 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,451 | ₩76,485 | ₩73,198 | ₩73,285 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,488 | ₩75,262 | ₩74,120 | ₩74,848 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,314 | ₩74,835 | ₩73,758 | ₩74,207 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,610 | ₩76,077 | ₩74,609 | ₩74,995 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,089 | ₩76,571 | ₩74,875 | ₩76,104 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,199 | ₩77,199 | ₩75,770 | ₩76,010 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,734 | ₩77,841 | ₩77,400 | ₩77,667 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,493 | ₩77,588 | ₩77,032 | ₩77,242 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,413 | ₩77,934 | ₩76,940 | ₩77,850 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,610 | ₩76,308 | ₩74,784 | ₩76,308 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,493 | ₩77,533 | ₩76,052 | ₩76,147 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,253 | ₩78,228 | ₩77,253 | ₩77,539 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,814 | ₩78,171 | ₩77,346 | ₩77,372 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,150 | ₩79,255 | ₩78,321 | ₩78,732 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,936 | ₩79,163 | ₩78,235 | ₩78,575 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,963 | ₩79,243 | ₩78,589 | ₩78,629 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,657 | ₩80,066 | ₩78,936 | ₩79,318 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,682 | ₩79,537 | ₩78,549 | ₩79,297 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,562 | ₩78,749 | ₩78,422 | ₩78,736 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,680 | ₩77,974 | ₩77,593 | ₩77,734 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,211 | ₩77,052 | ₩76,211 | ₩76,946 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,959 | ₩76,999 | ₩75,810 | ₩76,318 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,759 | ₩77,173 | ₩76,545 | ₩76,946 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,692 | ₩77,066 | ₩76,692 | ₩76,812 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,676 | ₩76,518 | ₩75,676 | ₩76,291 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,732 | ₩76,732 | ₩75,476 | ₩75,890 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,012 | ₩77,146 | ₩75,690 | ₩76,294 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,823 | ₩76,748 | ₩75,396 | ₩76,143 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,491 | ₩76,984 | ₩76,318 | ₩76,705 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,814 | ₩77,934 | ₩75,089 | ₩75,142 | -3.43% | 16.4만 |
|---|