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 | ₩92,807 | ₩92,807 | ₩92,271 | ₩92,436 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,472 | ₩92,847 | ₩91,602 | ₩92,038 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,874 | ₩93,275 | ₩92,646 | ₩93,177 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,690 | ₩94,145 | ₩93,610 | ₩93,690 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,552 | ₩93,248 | ₩92,392 | ₩93,074 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,713 | ₩93,007 | ₩92,265 | ₩92,445 | -0.29% | 6만 |
| 2026.10.01 | ₩91,455 | ₩91,923 | ₩90,795 | ₩91,763 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,776 | ₩91,776 | ₩91,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,094 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,790 | ₩91,843 | ₩91,120 | ₩91,321 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,495 | ₩91,656 | ₩90,665 | ₩91,159 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,883 | ₩92,057 | ₩91,455 | ₩91,803 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,839 | ₩91,522 | ₩90,705 | ₩91,490 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,218 | ₩92,218 | ₩91,442 | ₩91,575 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,950 | ₩92,472 | ₩91,803 | ₩92,352 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩91,067 | ₩92,117 | ₩90,946 | ₩92,010 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,595 | ₩90,133 | ₩89,396 | ₩90,133 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,447 | ₩89,728 | ₩89,447 | ₩89,565 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,899 | ₩89,220 | ₩87,573 | ₩88,170 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,939 | ₩88,939 | ₩88,320 | ₩88,336 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,417 | ₩89,273 | ₩88,417 | ₩88,872 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,505 | ₩90,625 | ₩90,311 | ₩90,373 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,902 | ₩90,096 | ₩89,520 | ₩89,520 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩91,027 | ₩91,268 | ₩90,746 | ₩90,879 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,870 | ₩91,870 | ₩91,160 | ₩91,239 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩91,080 | ₩91,642 | ₩91,080 | ₩91,522 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,344 | ₩91,000 | ₩89,809 | ₩90,960 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,795 | ₩90,371 | ₩89,675 | ₩90,153 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,210 | ₩90,304 | ₩89,508 | ₩89,659 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,839 | ₩91,234 | ₩90,822 | ₩91,067 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩92,178 | ₩92,218 | ₩91,035 | ₩91,120 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩92,151 | ₩92,445 | ₩91,923 | ₩92,445 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,786 | ₩91,254 | ₩90,638 | ₩91,075 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩91,160 | ₩91,160 | ₩90,625 | ₩90,922 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,893 | ₩91,027 | ₩90,157 | ₩90,384 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,656 | ₩91,656 | ₩91,067 | ₩91,391 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,933 | ₩91,535 | ₩90,846 | ₩90,988 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,298 | ₩92,352 | ₩91,214 | ₩91,227 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,352 | ₩92,646 | ₩91,790 | ₩91,870 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩94,051 | ₩94,358 | ₩93,717 | ₩93,717 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,239 | ₩94,239 | ₩93,583 | ₩93,816 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,837 | ₩94,620 | ₩93,717 | ₩94,258 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,650 | ₩93,808 | ₩93,449 | ₩93,582 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,834 | ₩92,887 | ₩92,204 | ₩92,460 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩93,155 | ₩93,155 | ₩92,348 | ₩92,348 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩93,155 | ₩93,155 | ₩92,419 | ₩93,125 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,830 | ₩92,700 | ₩91,682 | ₩92,178 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,807 | ₩93,329 | ₩92,432 | ₩92,635 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩91,160 | ₩92,726 | ₩90,933 | ₩92,476 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,269 | ₩89,849 | ₩87,988 | ₩89,724 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,675 | ₩89,675 | ₩87,727 | ₩88,524 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,627 | ₩88,457 | ₩87,560 | ₩88,363 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,627 | ₩88,069 | ₩85,954 | ₩85,979 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,721 | ₩88,295 | ₩86,811 | ₩88,046 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,742 | ₩89,795 | ₩87,654 | ₩88,524 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,354 | ₩89,675 | ₩88,564 | ₩88,939 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,514 | ₩90,218 | ₩89,220 | ₩89,635 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩89,153 | ₩90,510 | ₩89,153 | ₩89,996 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,621 | ₩90,050 | ₩89,288 | ₩90,016 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,233 | ₩89,441 | ₩88,296 | ₩88,383 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,908 | ₩89,233 | ₩87,426 | ₩88,447 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,514 | ₩89,914 | ₩88,832 | ₩89,210 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,816 | ₩91,816 | ₩89,153 | ₩90,344 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,776 | ₩91,776 | ₩90,776 | ₩91,352 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩91,080 | ₩91,120 | ₩90,009 | ₩90,300 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,986 | ₩91,937 | ₩90,853 | ₩91,877 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,388 | ₩91,850 | ₩91,013 | ₩91,333 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,845 | ₩89,969 | ₩88,591 | ₩89,910 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,822 | ₩89,902 | ₩88,711 | ₩89,546 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,986 | ₩91,549 | ₩90,940 | ₩91,053 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,696 | ₩92,030 | ₩89,273 | ₩90,024 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,830 | ₩92,271 | ₩91,401 | ₩91,508 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,870 | ₩93,275 | ₩91,656 | ₩92,954 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,585 | ₩91,696 | ₩89,200 | ₩91,653 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,464 | ₩90,973 | ₩90,076 | ₩90,157 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,633 | ₩92,633 | ₩91,187 | ₩91,543 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,424 | ₩91,120 | ₩89,621 | ₩90,424 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,411 | ₩91,247 | ₩90,076 | ₩90,315 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,248 | ₩93,543 | ₩92,579 | ₩93,006 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,512 | ₩92,847 | ₩92,262 | ₩92,661 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,790 | ₩92,164 | ₩90,344 | ₩90,555 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,365 | ₩92,673 | ₩90,807 | ₩90,986 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,245 | ₩92,673 | ₩92,191 | ₩92,393 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,621 | ₩90,665 | ₩89,287 | ₩90,357 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,573 | ₩89,782 | ₩87,333 | ₩89,490 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩88,055 | ₩88,992 | ₩86,864 | ₩86,998 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,916 | ₩90,565 | ₩86,141 | ₩88,850 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,648 | ₩89,782 | ₩88,738 | ₩89,073 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,679 | ₩90,679 | ₩87,793 | ₩87,868 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩91,147 | ₩92,445 | ₩90,786 | ₩92,017 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,463 | ₩93,463 | ₩92,499 | ₩92,860 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,820 | ₩93,382 | ₩92,673 | ₩93,338 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,625 | ₩92,512 | ₩90,625 | ₩92,155 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,812 | ₩91,401 | ₩90,759 | ₩90,759 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,849 | ₩90,585 | ₩89,421 | ₩90,317 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,638 | ₩90,638 | ₩89,273 | ₩89,793 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,983 | ₩90,622 | ₩89,675 | ₩90,309 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,193 | ₩89,273 | ₩88,544 | ₩88,806 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,855 | ₩88,664 | ₩87,707 | ₩88,470 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,587 | ₩88,631 | ₩87,239 | ₩88,429 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,650 | ₩87,714 | ₩86,262 | ₩86,884 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,671 | ₩88,671 | ₩86,757 | ₩87,509 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,858 | ₩88,952 | ₩88,002 | ₩88,069 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩89,019 | ₩90,384 | ₩89,019 | ₩90,197 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,180 | ₩89,180 | ₩88,189 | ₩88,872 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,390 | ₩88,704 | ₩87,105 | ₩88,457 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,551 | ₩89,340 | ₩88,551 | ₩89,086 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,507 | ₩88,318 | ₩87,386 | ₩88,310 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩87,118 | ₩87,681 | ₩86,583 | ₩86,770 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,543 | ₩87,349 | ₩86,289 | ₩87,300 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,897 | ₩85,419 | ₩84,843 | ₩85,162 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,642 | ₩84,870 | ₩83,679 | ₩84,173 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,575 | ₩84,816 | ₩84,415 | ₩84,415 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,294 | ₩84,482 | ₩83,545 | ₩84,268 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,321 | ₩84,321 | ₩83,565 | ₩84,017 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩84,027 | ₩84,270 | ₩83,331 | ₩83,929 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,803 | ₩85,271 | ₩84,468 | ₩85,266 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,227 | ₩85,057 | ₩83,799 | ₩84,791 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,786 | ₩84,147 | ₩82,621 | ₩83,515 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,572 | ₩83,893 | ₩83,224 | ₩83,839 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,411 | ₩83,786 | ₩82,621 | ₩82,916 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,849 | ₩83,210 | ₩82,568 | ₩83,210 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,621 | ₩83,224 | ₩82,595 | ₩83,063 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,497 | ₩82,019 | ₩81,413 | ₩81,845 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,988 | ₩81,504 | ₩80,734 | ₩81,493 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,212 | ₩80,895 | ₩80,105 | ₩80,840 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩78,084 | ₩79,791 | ₩78,084 | ₩79,791 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,606 | ₩78,967 | ₩78,531 | ₩78,575 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,816 | ₩78,419 | ₩77,602 | ₩78,329 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩78,030 | ₩78,352 | ₩77,455 | ₩77,902 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩75,032 | ₩75,458 | ₩74,604 | ₩75,458 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,845 | ₩75,233 | ₩74,773 | ₩75,220 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩73,052 | ₩74,872 | ₩73,052 | ₩74,872 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,470 | ₩75,019 | ₩74,330 | ₩74,524 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,275 | ₩73,921 | ₩72,133 | ₩73,881 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,690 | ₩72,690 | ₩71,010 | ₩71,352 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩73,065 | ₩73,065 | ₩71,820 | ₩72,001 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,484 | ₩74,698 | ₩73,346 | ₩73,413 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,340 | ₩75,621 | ₩74,995 | ₩75,173 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,363 | ₩75,059 | ₩74,269 | ₩74,699 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,354 | ₩75,956 | ₩74,684 | ₩74,885 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,193 | ₩75,193 | ₩73,440 | ₩73,871 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,430 | ₩75,621 | ₩74,243 | ₩75,271 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,916 | ₩76,009 | ₩75,126 | ₩75,182 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,317 | ₩76,505 | ₩75,969 | ₩76,117 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,996 | ₩76,732 | ₩75,996 | ₩76,103 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩76,009 | ₩76,398 | ₩75,047 | ₩75,193 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,224 | ₩76,384 | ₩75,487 | ₩75,526 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,201 | ₩77,589 | ₩76,705 | ₩76,982 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,187 | ₩78,044 | ₩76,853 | ₩77,041 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,247 | ₩77,288 | ₩74,952 | ₩77,160 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,357 | ₩77,000 | ₩75,929 | ₩76,117 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,468 | ₩78,065 | ₩76,746 | ₩77,589 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,361 | ₩78,057 | ₩77,214 | ₩77,856 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,451 | ₩77,368 | ₩75,802 | ₩76,949 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,612 | ₩78,352 | ₩76,612 | ₩78,151 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,415 | ₩77,988 | ₩77,395 | ₩77,736 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,463 | ₩79,463 | ₩77,943 | ₩78,593 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,356 | ₩79,797 | ₩79,289 | ₩79,530 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩78,138 | ₩78,981 | ₩77,897 | ₩78,880 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,914 | ₩79,182 | ₩77,816 | ₩78,164 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,392 | ₩79,342 | ₩78,337 | ₩79,061 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,579 | ₩78,740 | ₩78,124 | ₩78,646 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,579 | ₩79,255 | ₩78,432 | ₩78,807 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,723 | ₩78,626 | ₩77,160 | ₩78,258 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,245 | ₩78,613 | ₩77,669 | ₩78,093 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,650 | ₩79,958 | ₩78,004 | ₩78,026 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,690 | ₩79,730 | ₩78,660 | ₩79,258 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,222 | ₩79,416 | ₩78,862 | ₩78,862 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩78,044 | ₩79,489 | ₩78,044 | ₩79,088 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,679 | ₩78,566 | ₩76,679 | ₩78,392 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,438 | ₩76,960 | ₩75,474 | ₩75,648 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,348 | ₩77,348 | ₩75,835 | ₩76,545 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩79,034 | ₩79,034 | ₩76,638 | ₩77,527 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,499 | ₩79,436 | ₩78,499 | ₩78,947 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,182 | ₩79,634 | ₩78,459 | ₩78,793 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,757 | ₩79,891 | ₩78,277 | ₩79,617 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,690 | ₩79,918 | ₩79,489 | ₩79,622 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,155 | ₩79,382 | ₩78,820 | ₩79,187 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,619 | ₩78,981 | ₩78,619 | ₩78,812 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,673 | ₩78,780 | ₩78,408 | ₩78,622 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,235 | ₩79,295 | ₩78,704 | ₩78,819 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,749 | ₩78,941 | ₩77,629 | ₩78,583 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,923 | ₩78,358 | ₩77,223 | ₩77,223 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,422 | ₩79,610 | ₩79,101 | ₩79,295 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,275 | ₩79,650 | ₩78,985 | ₩79,028 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,566 | ₩78,619 | ₩77,830 | ₩78,360 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,182 | ₩79,188 | ₩78,673 | ₩78,937 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,419 | ₩79,195 | ₩78,419 | ₩79,088 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,512 | ₩79,128 | ₩78,271 | ₩78,973 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,646 | ₩78,646 | ₩78,111 | ₩78,227 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,155 | ₩79,275 | ₩78,793 | ₩78,793 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,499 | ₩79,195 | ₩78,499 | ₩79,105 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,191 | ₩78,621 | ₩78,168 | ₩78,245 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,830 | ₩78,056 | ₩77,381 | ₩77,691 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,990 | ₩77,990 | ₩77,060 | ₩77,067 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,950 | ₩78,097 | ₩77,790 | ₩77,846 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,977 | ₩78,178 | ₩77,708 | ₩78,000 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,258 | ₩78,487 | ₩78,231 | ₩78,400 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,923 | ₩78,191 | ₩77,923 | ₩78,190 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,227 | ₩77,977 | ₩77,227 | ₩77,973 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,348 | ₩77,530 | ₩77,155 | ₩77,503 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,849 | ₩76,812 | ₩75,849 | ₩76,704 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,916 | ₩76,036 | ₩75,287 | ₩75,532 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,197 | ₩76,197 | ₩74,817 | ₩74,817 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩76,103 | ₩76,485 | ₩75,849 | ₩76,221 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,254 | ₩77,254 | ₩76,435 | ₩76,521 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,258 | ₩78,325 | ₩76,732 | ₩76,800 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,964 | ₩78,673 | ₩77,709 | ₩78,646 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,910 | ₩78,726 | ₩77,696 | ₩78,566 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,830 | ₩78,084 | ₩77,736 | ₩77,818 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩78,138 | ₩78,211 | ₩77,654 | ₩77,820 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,629 | ₩78,004 | ₩77,616 | ₩77,736 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,214 | ₩77,644 | ₩77,094 | ₩77,427 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,679 | ₩77,174 | ₩76,565 | ₩77,118 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,946 | ₩77,254 | ₩76,503 | ₩76,779 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,969 | ₩76,850 | ₩75,969 | ₩76,378 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,612 | ₩76,772 | ₩76,511 | ₩76,772 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,197 | ₩76,802 | ₩76,177 | ₩76,491 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,698 | ₩75,849 | ₩74,082 | ₩75,742 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,390 | ₩75,447 | ₩74,323 | ₩75,323 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,694 | ₩74,952 | ₩72,797 | ₩74,049 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,598 | ₩76,632 | ₩73,339 | ₩73,426 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,631 | ₩75,407 | ₩74,263 | ₩74,992 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,457 | ₩74,979 | ₩73,900 | ₩74,350 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,755 | ₩76,224 | ₩74,753 | ₩75,139 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,233 | ₩76,719 | ₩75,019 | ₩76,250 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,348 | ₩77,348 | ₩75,916 | ₩76,157 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,883 | ₩77,990 | ₩77,549 | ₩77,816 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,642 | ₩77,737 | ₩77,181 | ₩77,391 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,562 | ₩78,084 | ₩77,088 | ₩78,000 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,755 | ₩76,455 | ₩74,928 | ₩76,455 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,642 | ₩77,682 | ₩76,198 | ₩76,293 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,401 | ₩78,378 | ₩77,401 | ₩77,688 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,964 | ₩78,321 | ₩77,495 | ₩77,521 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,302 | ₩79,408 | ₩78,472 | ₩78,883 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩79,088 | ₩79,315 | ₩78,385 | ₩78,726 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩79,115 | ₩79,396 | ₩78,740 | ₩78,780 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,811 | ₩80,220 | ₩79,088 | ₩79,471 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,834 | ₩79,690 | ₩78,700 | ₩79,449 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,713 | ₩78,900 | ₩78,573 | ₩78,887 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,830 | ₩78,124 | ₩77,743 | ₩77,883 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,357 | ₩77,201 | ₩76,357 | ₩77,094 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩77,107 | ₩77,147 | ₩75,956 | ₩76,465 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,906 | ₩77,321 | ₩76,692 | ₩77,094 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,839 | ₩77,214 | ₩76,839 | ₩76,960 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,822 | ₩76,665 | ₩75,822 | ₩76,438 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,879 | ₩76,879 | ₩75,621 | ₩76,036 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,160 | ₩77,294 | ₩75,835 | ₩76,440 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,969 | ₩76,895 | ₩75,541 | ₩76,289 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,638 | ₩77,132 | ₩76,465 | ₩76,853 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,964 | ₩78,084 | ₩75,233 | ₩75,287 | -3.43% | 16.4만 |
|---|