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 | ₩92,651 | ₩92,651 | ₩92,116 | ₩92,281 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,317 | ₩92,691 | ₩91,448 | ₩91,884 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,718 | ₩93,118 | ₩92,490 | ₩93,021 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,533 | ₩93,987 | ₩93,452 | ₩93,533 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,397 | ₩93,092 | ₩92,237 | ₩92,918 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,557 | ₩92,851 | ₩92,110 | ₩92,290 | -0.29% | 6만 |
| 2026.10.01 | ₩91,301 | ₩91,769 | ₩90,642 | ₩91,608 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,622 | ₩91,622 | ₩90,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,940 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,635 | ₩91,689 | ₩90,967 | ₩91,168 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,341 | ₩91,502 | ₩90,513 | ₩91,006 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,729 | ₩91,902 | ₩91,301 | ₩91,649 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,687 | ₩91,368 | ₩90,553 | ₩91,336 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,063 | ₩92,063 | ₩91,288 | ₩91,421 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,796 | ₩92,317 | ₩91,649 | ₩92,196 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,914 | ₩91,963 | ₩90,793 | ₩91,856 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,444 | ₩89,981 | ₩89,246 | ₩89,981 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,297 | ₩89,578 | ₩89,297 | ₩89,414 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,749 | ₩89,070 | ₩87,426 | ₩88,022 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,789 | ₩88,789 | ₩88,172 | ₩88,188 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,268 | ₩89,123 | ₩88,268 | ₩88,722 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,352 | ₩90,473 | ₩90,159 | ₩90,222 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,751 | ₩89,945 | ₩89,369 | ₩89,369 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,874 | ₩91,114 | ₩90,593 | ₩90,727 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,715 | ₩91,715 | ₩91,007 | ₩91,086 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,927 | ₩91,488 | ₩90,927 | ₩91,368 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,192 | ₩90,847 | ₩89,658 | ₩90,807 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,644 | ₩90,219 | ₩89,524 | ₩90,001 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,059 | ₩90,152 | ₩89,357 | ₩89,508 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,687 | ₩91,081 | ₩90,669 | ₩90,914 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩92,023 | ₩92,063 | ₩90,882 | ₩90,967 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,996 | ₩92,290 | ₩91,769 | ₩92,290 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,633 | ₩91,101 | ₩90,486 | ₩90,922 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩91,007 | ₩91,007 | ₩90,473 | ₩90,769 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,740 | ₩90,874 | ₩90,005 | ₩90,232 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,502 | ₩91,502 | ₩90,914 | ₩91,237 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,780 | ₩91,381 | ₩90,693 | ₩90,835 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,143 | ₩92,196 | ₩91,061 | ₩91,074 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,196 | ₩92,490 | ₩91,635 | ₩91,715 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,893 | ₩94,199 | ₩93,559 | ₩93,559 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,080 | ₩94,080 | ₩93,426 | ₩93,658 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,680 | ₩94,461 | ₩93,559 | ₩94,099 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,493 | ₩93,650 | ₩93,292 | ₩93,424 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,677 | ₩92,731 | ₩92,049 | ₩92,305 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,998 | ₩92,998 | ₩92,192 | ₩92,192 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,998 | ₩92,998 | ₩92,263 | ₩92,969 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,675 | ₩92,544 | ₩91,528 | ₩92,023 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,651 | ₩93,172 | ₩92,277 | ₩92,480 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩91,007 | ₩92,571 | ₩90,780 | ₩92,321 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,121 | ₩89,698 | ₩87,840 | ₩89,574 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,524 | ₩89,524 | ₩87,580 | ₩88,375 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,480 | ₩88,308 | ₩87,413 | ₩88,215 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,480 | ₩87,921 | ₩85,809 | ₩85,835 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,573 | ₩88,146 | ₩86,665 | ₩87,898 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,591 | ₩89,644 | ₩87,506 | ₩88,375 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,203 | ₩89,524 | ₩88,415 | ₩88,789 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,364 | ₩90,067 | ₩89,070 | ₩89,484 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩89,003 | ₩90,358 | ₩89,003 | ₩89,845 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,471 | ₩89,898 | ₩89,138 | ₩89,865 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,083 | ₩89,290 | ₩88,148 | ₩88,235 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,760 | ₩89,083 | ₩87,279 | ₩88,299 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,364 | ₩89,763 | ₩88,682 | ₩89,060 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,662 | ₩91,662 | ₩89,003 | ₩90,192 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,622 | ₩91,622 | ₩90,624 | ₩91,198 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,927 | ₩90,967 | ₩89,858 | ₩90,148 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,834 | ₩91,782 | ₩90,700 | ₩91,722 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,234 | ₩91,695 | ₩90,860 | ₩91,180 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,696 | ₩89,818 | ₩88,442 | ₩89,759 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,671 | ₩89,751 | ₩88,562 | ₩89,396 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,834 | ₩91,395 | ₩90,787 | ₩90,900 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,542 | ₩91,876 | ₩89,123 | ₩89,873 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,675 | ₩92,116 | ₩91,248 | ₩91,355 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,715 | ₩93,118 | ₩91,502 | ₩92,798 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,433 | ₩91,542 | ₩89,050 | ₩91,499 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,312 | ₩90,820 | ₩89,925 | ₩90,005 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,477 | ₩92,477 | ₩91,034 | ₩91,389 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,272 | ₩90,967 | ₩89,471 | ₩90,272 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,259 | ₩91,094 | ₩89,925 | ₩90,163 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,092 | ₩93,386 | ₩92,424 | ₩92,850 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,357 | ₩92,691 | ₩92,107 | ₩92,505 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,635 | ₩92,009 | ₩90,192 | ₩90,403 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,210 | ₩92,517 | ₩90,654 | ₩90,834 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,090 | ₩92,517 | ₩92,036 | ₩92,238 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,471 | ₩90,513 | ₩89,137 | ₩90,206 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,426 | ₩89,631 | ₩87,186 | ₩89,340 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,907 | ₩88,843 | ₩86,718 | ₩86,852 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,765 | ₩90,413 | ₩85,997 | ₩88,701 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,497 | ₩89,631 | ₩88,589 | ₩88,923 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,526 | ₩90,526 | ₩87,645 | ₩87,720 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,994 | ₩92,290 | ₩90,633 | ₩91,862 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,305 | ₩93,305 | ₩92,343 | ₩92,704 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,664 | ₩93,225 | ₩92,517 | ₩93,181 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,473 | ₩92,357 | ₩90,473 | ₩92,000 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,660 | ₩91,248 | ₩90,606 | ₩90,606 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,698 | ₩90,433 | ₩89,270 | ₩90,165 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,486 | ₩90,486 | ₩89,123 | ₩89,642 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,831 | ₩90,470 | ₩89,524 | ₩90,157 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,043 | ₩89,123 | ₩88,395 | ₩88,657 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,707 | ₩88,515 | ₩87,560 | ₩88,321 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,440 | ₩88,482 | ₩87,092 | ₩88,280 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,504 | ₩87,567 | ₩86,117 | ₩86,738 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,522 | ₩88,522 | ₩86,611 | ₩87,362 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,709 | ₩88,803 | ₩87,854 | ₩87,921 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,869 | ₩90,232 | ₩88,869 | ₩90,045 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,030 | ₩89,030 | ₩88,041 | ₩88,722 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,241 | ₩88,555 | ₩86,959 | ₩88,308 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,402 | ₩89,190 | ₩88,402 | ₩88,936 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,359 | ₩88,169 | ₩87,239 | ₩88,161 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,972 | ₩87,533 | ₩86,437 | ₩86,625 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,397 | ₩87,202 | ₩86,144 | ₩87,154 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,754 | ₩85,275 | ₩84,700 | ₩85,018 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,500 | ₩84,727 | ₩83,538 | ₩84,031 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,433 | ₩84,674 | ₩84,273 | ₩84,273 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,153 | ₩84,340 | ₩83,404 | ₩84,126 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,179 | ₩84,179 | ₩83,424 | ₩83,876 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,885 | ₩84,129 | ₩83,191 | ₩83,788 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,660 | ₩85,128 | ₩84,326 | ₩85,123 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,086 | ₩84,914 | ₩83,658 | ₩84,648 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,645 | ₩84,006 | ₩82,482 | ₩83,375 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,431 | ₩83,752 | ₩83,084 | ₩83,698 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,271 | ₩83,645 | ₩82,482 | ₩82,776 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,710 | ₩83,070 | ₩82,429 | ₩83,070 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,482 | ₩83,084 | ₩82,456 | ₩82,923 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,360 | ₩81,881 | ₩81,276 | ₩81,707 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,852 | ₩81,367 | ₩80,598 | ₩81,356 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,077 | ₩80,759 | ₩79,970 | ₩80,704 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,953 | ₩79,656 | ₩77,953 | ₩79,656 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,474 | ₩78,835 | ₩78,399 | ₩78,443 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,686 | ₩78,287 | ₩77,472 | ₩78,197 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,899 | ₩78,220 | ₩77,325 | ₩77,771 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,906 | ₩75,331 | ₩74,479 | ₩75,331 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,719 | ₩75,107 | ₩74,647 | ₩75,093 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,929 | ₩74,746 | ₩72,929 | ₩74,746 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,345 | ₩74,893 | ₩74,205 | ₩74,399 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,154 | ₩73,797 | ₩72,012 | ₩73,757 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,568 | ₩72,568 | ₩70,891 | ₩71,232 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,942 | ₩72,942 | ₩71,699 | ₩71,880 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,358 | ₩74,572 | ₩73,223 | ₩73,289 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,214 | ₩75,494 | ₩74,869 | ₩75,047 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,238 | ₩74,933 | ₩74,145 | ₩74,574 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,227 | ₩75,828 | ₩74,559 | ₩74,759 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,067 | ₩75,067 | ₩73,316 | ₩73,746 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,305 | ₩75,494 | ₩74,118 | ₩75,144 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,788 | ₩75,882 | ₩75,000 | ₩75,056 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,189 | ₩76,376 | ₩75,842 | ₩75,989 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,868 | ₩76,603 | ₩75,868 | ₩75,975 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,882 | ₩76,269 | ₩74,921 | ₩75,067 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,095 | ₩76,256 | ₩75,361 | ₩75,399 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,071 | ₩77,458 | ₩76,576 | ₩76,853 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,057 | ₩77,913 | ₩76,723 | ₩76,912 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,120 | ₩77,158 | ₩74,826 | ₩77,031 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,229 | ₩76,870 | ₩75,801 | ₩75,989 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,338 | ₩77,934 | ₩76,617 | ₩77,458 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,231 | ₩77,926 | ₩77,084 | ₩77,726 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,323 | ₩77,238 | ₩75,675 | ₩76,820 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,483 | ₩78,220 | ₩76,483 | ₩78,020 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,285 | ₩77,857 | ₩77,265 | ₩77,605 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,329 | ₩79,329 | ₩77,812 | ₩78,460 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,222 | ₩79,663 | ₩79,155 | ₩79,396 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩78,006 | ₩78,848 | ₩77,766 | ₩78,748 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,781 | ₩79,048 | ₩77,686 | ₩78,033 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,260 | ₩79,209 | ₩78,205 | ₩78,928 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,447 | ₩78,607 | ₩77,993 | ₩78,514 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,447 | ₩79,122 | ₩78,300 | ₩78,674 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,592 | ₩78,494 | ₩77,031 | ₩78,126 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,113 | ₩78,481 | ₩77,539 | ₩77,962 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,516 | ₩79,823 | ₩77,873 | ₩77,895 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,556 | ₩79,596 | ₩78,527 | ₩79,125 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,088 | ₩79,282 | ₩78,729 | ₩78,729 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,913 | ₩79,356 | ₩77,913 | ₩78,955 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,550 | ₩78,434 | ₩76,550 | ₩78,260 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,309 | ₩76,830 | ₩75,347 | ₩75,521 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,218 | ₩77,218 | ₩75,708 | ₩76,416 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,901 | ₩78,901 | ₩76,510 | ₩77,397 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,367 | ₩79,302 | ₩78,367 | ₩78,815 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,048 | ₩79,500 | ₩78,327 | ₩78,661 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,623 | ₩79,757 | ₩78,145 | ₩79,483 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,556 | ₩79,783 | ₩79,356 | ₩79,488 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,022 | ₩79,249 | ₩78,688 | ₩79,054 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,487 | ₩78,848 | ₩78,487 | ₩78,680 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,541 | ₩78,648 | ₩78,276 | ₩78,490 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,102 | ₩79,162 | ₩78,571 | ₩78,686 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,619 | ₩78,808 | ₩77,498 | ₩78,451 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,792 | ₩78,227 | ₩77,094 | ₩77,094 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,289 | ₩79,476 | ₩78,968 | ₩79,162 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,142 | ₩79,516 | ₩78,852 | ₩78,895 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,434 | ₩78,487 | ₩77,699 | ₩78,228 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,048 | ₩79,055 | ₩78,541 | ₩78,804 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,287 | ₩79,062 | ₩78,287 | ₩78,955 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,380 | ₩78,995 | ₩78,140 | ₩78,840 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,514 | ₩78,514 | ₩77,979 | ₩78,096 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,022 | ₩79,142 | ₩78,661 | ₩78,661 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,367 | ₩79,062 | ₩78,367 | ₩78,972 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,060 | ₩78,489 | ₩78,037 | ₩78,113 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,699 | ₩77,925 | ₩77,251 | ₩77,560 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,859 | ₩77,859 | ₩76,931 | ₩76,937 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,819 | ₩77,966 | ₩77,659 | ₩77,715 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,846 | ₩78,046 | ₩77,577 | ₩77,869 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,126 | ₩78,355 | ₩78,100 | ₩78,268 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,792 | ₩78,060 | ₩77,792 | ₩78,058 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,098 | ₩77,846 | ₩77,098 | ₩77,842 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,218 | ₩77,400 | ₩77,025 | ₩77,373 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,721 | ₩76,683 | ₩75,721 | ₩76,575 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,788 | ₩75,908 | ₩75,160 | ₩75,405 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,069 | ₩76,069 | ₩74,691 | ₩74,691 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,975 | ₩76,356 | ₩75,721 | ₩76,093 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,124 | ₩77,124 | ₩76,307 | ₩76,392 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,126 | ₩78,193 | ₩76,603 | ₩76,671 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,832 | ₩78,541 | ₩77,579 | ₩78,514 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,779 | ₩78,594 | ₩77,565 | ₩78,434 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,699 | ₩77,953 | ₩77,605 | ₩77,687 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩78,006 | ₩78,080 | ₩77,524 | ₩77,690 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,498 | ₩77,873 | ₩77,485 | ₩77,605 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,084 | ₩77,513 | ₩76,964 | ₩77,297 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,550 | ₩77,044 | ₩76,436 | ₩76,988 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,817 | ₩77,124 | ₩76,375 | ₩76,650 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,842 | ₩76,721 | ₩75,842 | ₩76,249 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,483 | ₩76,643 | ₩76,383 | ₩76,643 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,069 | ₩76,673 | ₩76,049 | ₩76,363 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,572 | ₩75,721 | ₩73,958 | ₩75,614 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,265 | ₩75,320 | ₩74,198 | ₩75,196 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,570 | ₩74,826 | ₩72,675 | ₩73,924 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,470 | ₩76,503 | ₩73,216 | ₩73,303 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,505 | ₩75,280 | ₩74,138 | ₩74,866 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,332 | ₩74,853 | ₩73,776 | ₩74,225 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,628 | ₩76,095 | ₩74,627 | ₩75,013 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,107 | ₩76,590 | ₩74,893 | ₩76,122 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,218 | ₩77,218 | ₩75,788 | ₩76,029 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,752 | ₩77,859 | ₩77,418 | ₩77,686 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,512 | ₩77,607 | ₩77,051 | ₩77,261 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,432 | ₩77,953 | ₩76,959 | ₩77,869 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,628 | ₩76,327 | ₩74,802 | ₩76,327 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,512 | ₩77,552 | ₩76,070 | ₩76,165 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,271 | ₩78,247 | ₩77,271 | ₩77,557 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,832 | ₩78,189 | ₩77,365 | ₩77,390 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,169 | ₩79,274 | ₩78,340 | ₩78,750 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,955 | ₩79,182 | ₩78,253 | ₩78,594 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,982 | ₩79,262 | ₩78,607 | ₩78,648 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,676 | ₩80,085 | ₩78,955 | ₩79,337 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,701 | ₩79,556 | ₩78,567 | ₩79,316 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,581 | ₩78,768 | ₩78,440 | ₩78,754 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,699 | ₩77,993 | ₩77,612 | ₩77,752 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,229 | ₩77,071 | ₩76,229 | ₩76,964 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,977 | ₩77,017 | ₩75,828 | ₩76,336 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,777 | ₩77,191 | ₩76,563 | ₩76,964 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,710 | ₩77,084 | ₩76,710 | ₩76,830 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,695 | ₩76,536 | ₩75,695 | ₩76,309 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,750 | ₩76,750 | ₩75,494 | ₩75,908 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,031 | ₩77,164 | ₩75,708 | ₩76,312 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,842 | ₩76,766 | ₩75,414 | ₩76,161 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,510 | ₩77,003 | ₩76,336 | ₩76,723 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,832 | ₩77,953 | ₩75,107 | ₩75,160 | -3.43% | 16.4만 |
|---|