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 | ₩92,554 | ₩92,554 | ₩92,020 | ₩92,185 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,221 | ₩92,594 | ₩91,353 | ₩91,788 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,621 | ₩93,022 | ₩92,394 | ₩92,924 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,435 | ₩93,889 | ₩93,355 | ₩93,435 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,301 | ₩92,995 | ₩92,141 | ₩92,821 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,461 | ₩92,755 | ₩92,014 | ₩92,194 | -0.29% | 6만 |
| 2026.10.01 | ₩91,206 | ₩91,673 | ₩90,548 | ₩91,513 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,527 | ₩91,527 | ₩90,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,846 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,540 | ₩91,593 | ₩90,873 | ₩91,073 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,246 | ₩91,406 | ₩90,419 | ₩90,911 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,633 | ₩91,807 | ₩91,206 | ₩91,553 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,592 | ₩91,273 | ₩90,459 | ₩91,241 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩91,967 | ₩91,967 | ₩91,193 | ₩91,326 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,700 | ₩92,221 | ₩91,553 | ₩92,101 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,819 | ₩91,867 | ₩90,699 | ₩91,760 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,351 | ₩89,887 | ₩89,153 | ₩89,887 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,204 | ₩89,484 | ₩89,204 | ₩89,321 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,657 | ₩88,977 | ₩87,335 | ₩87,931 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,697 | ₩88,697 | ₩88,080 | ₩88,096 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,176 | ₩89,030 | ₩88,176 | ₩88,630 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,259 | ₩90,379 | ₩90,065 | ₩90,128 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,658 | ₩89,851 | ₩89,276 | ₩89,276 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,779 | ₩91,019 | ₩90,499 | ₩90,632 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,620 | ₩91,620 | ₩90,913 | ₩90,991 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,832 | ₩91,393 | ₩90,832 | ₩91,273 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,098 | ₩90,752 | ₩89,564 | ₩90,712 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,551 | ₩90,125 | ₩89,431 | ₩89,907 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩89,965 | ₩90,058 | ₩89,264 | ₩89,415 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,592 | ₩90,986 | ₩90,575 | ₩90,819 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩91,927 | ₩91,967 | ₩90,787 | ₩90,873 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,900 | ₩92,194 | ₩91,673 | ₩92,194 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,539 | ₩91,006 | ₩90,392 | ₩90,827 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,913 | ₩90,913 | ₩90,379 | ₩90,675 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,646 | ₩90,779 | ₩89,911 | ₩90,138 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,406 | ₩91,406 | ₩90,819 | ₩91,142 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,686 | ₩91,286 | ₩90,599 | ₩90,740 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,047 | ₩92,101 | ₩90,966 | ₩90,979 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,101 | ₩92,394 | ₩91,540 | ₩91,620 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,796 | ₩94,101 | ₩93,462 | ₩93,462 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩93,983 | ₩93,983 | ₩93,329 | ₩93,561 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,582 | ₩94,363 | ₩93,462 | ₩94,001 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,395 | ₩93,553 | ₩93,195 | ₩93,327 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,581 | ₩92,634 | ₩91,954 | ₩92,209 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,901 | ₩92,901 | ₩92,097 | ₩92,097 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,901 | ₩92,901 | ₩92,167 | ₩92,872 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,580 | ₩92,448 | ₩91,433 | ₩91,927 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,554 | ₩93,075 | ₩92,181 | ₩92,383 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,913 | ₩92,474 | ₩90,686 | ₩92,225 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,029 | ₩89,604 | ₩87,749 | ₩89,480 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,431 | ₩89,431 | ₩87,489 | ₩88,283 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,389 | ₩88,216 | ₩87,322 | ₩88,123 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,389 | ₩87,829 | ₩85,720 | ₩85,746 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,482 | ₩88,055 | ₩86,574 | ₩87,806 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,498 | ₩89,551 | ₩87,415 | ₩88,283 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,111 | ₩89,431 | ₩88,323 | ₩88,697 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,271 | ₩89,973 | ₩88,977 | ₩89,391 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,910 | ₩90,264 | ₩88,910 | ₩89,751 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,378 | ₩89,805 | ₩89,045 | ₩89,771 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩88,990 | ₩89,197 | ₩88,056 | ₩88,143 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,669 | ₩88,990 | ₩87,188 | ₩88,207 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,271 | ₩89,670 | ₩88,590 | ₩88,968 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,567 | ₩91,567 | ₩88,910 | ₩90,098 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,527 | ₩91,527 | ₩90,529 | ₩91,103 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,832 | ₩90,873 | ₩89,765 | ₩90,054 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,739 | ₩91,687 | ₩90,606 | ₩91,627 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,139 | ₩91,600 | ₩90,766 | ₩91,085 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,603 | ₩89,725 | ₩88,350 | ₩89,666 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,578 | ₩89,658 | ₩88,470 | ₩89,303 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,739 | ₩91,300 | ₩90,692 | ₩90,806 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,446 | ₩91,780 | ₩89,030 | ₩89,779 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,580 | ₩92,020 | ₩91,153 | ₩91,260 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,620 | ₩93,022 | ₩91,406 | ₩92,701 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,339 | ₩91,446 | ₩88,957 | ₩91,404 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,218 | ₩90,726 | ₩89,831 | ₩89,911 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,381 | ₩92,381 | ₩90,939 | ₩91,294 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,178 | ₩90,873 | ₩89,378 | ₩90,178 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,165 | ₩90,999 | ₩89,831 | ₩90,069 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩92,995 | ₩93,288 | ₩92,327 | ₩92,753 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,261 | ₩92,594 | ₩92,011 | ₩92,409 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,540 | ₩91,914 | ₩90,098 | ₩90,309 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,114 | ₩92,421 | ₩90,560 | ₩90,739 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩91,994 | ₩92,421 | ₩91,940 | ₩92,142 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,378 | ₩90,419 | ₩89,044 | ₩90,112 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,335 | ₩89,538 | ₩87,095 | ₩89,247 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,816 | ₩88,750 | ₩86,628 | ₩86,761 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,671 | ₩90,319 | ₩85,907 | ₩88,609 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,404 | ₩89,538 | ₩88,497 | ₩88,830 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,432 | ₩90,432 | ₩87,554 | ₩87,629 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,899 | ₩92,194 | ₩90,539 | ₩91,767 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,208 | ₩93,208 | ₩92,247 | ₩92,608 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,568 | ₩93,128 | ₩92,421 | ₩93,084 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,379 | ₩92,261 | ₩90,379 | ₩91,904 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,565 | ₩91,153 | ₩90,512 | ₩90,512 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,604 | ₩90,339 | ₩89,177 | ₩90,072 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,392 | ₩90,392 | ₩89,030 | ₩89,548 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,738 | ₩90,376 | ₩89,431 | ₩90,064 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩88,950 | ₩89,030 | ₩88,303 | ₩88,565 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,616 | ₩88,423 | ₩87,469 | ₩88,230 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,349 | ₩88,390 | ₩87,002 | ₩88,188 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,414 | ₩87,475 | ₩86,027 | ₩86,648 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,430 | ₩88,430 | ₩86,521 | ₩87,271 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,617 | ₩88,710 | ₩87,762 | ₩87,829 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,777 | ₩90,138 | ₩88,777 | ₩89,951 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩88,937 | ₩88,937 | ₩87,949 | ₩88,630 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,150 | ₩88,463 | ₩86,868 | ₩88,216 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,310 | ₩89,097 | ₩88,310 | ₩88,844 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,269 | ₩88,077 | ₩87,148 | ₩88,069 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,881 | ₩87,442 | ₩86,348 | ₩86,534 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,308 | ₩87,111 | ₩86,054 | ₩87,063 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,666 | ₩85,186 | ₩84,612 | ₩84,930 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,412 | ₩84,639 | ₩83,451 | ₩83,944 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,345 | ₩84,586 | ₩84,185 | ₩84,185 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,065 | ₩84,252 | ₩83,318 | ₩84,038 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,092 | ₩84,092 | ₩83,338 | ₩83,789 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,798 | ₩84,041 | ₩83,104 | ₩83,701 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,572 | ₩85,039 | ₩84,239 | ₩85,034 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩83,998 | ₩84,826 | ₩83,571 | ₩84,560 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,558 | ₩83,918 | ₩82,397 | ₩83,288 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,344 | ₩83,665 | ₩82,997 | ₩83,611 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,184 | ₩83,558 | ₩82,397 | ₩82,690 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,624 | ₩82,984 | ₩82,343 | ₩82,984 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,397 | ₩82,997 | ₩82,370 | ₩82,837 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,275 | ₩81,796 | ₩81,191 | ₩81,622 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,768 | ₩81,282 | ₩80,515 | ₩81,271 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩79,994 | ₩80,675 | ₩79,887 | ₩80,620 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,872 | ₩79,574 | ₩77,872 | ₩79,574 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,392 | ₩78,753 | ₩78,317 | ₩78,362 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,605 | ₩78,205 | ₩77,391 | ₩78,116 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,818 | ₩78,139 | ₩77,244 | ₩77,690 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,828 | ₩75,253 | ₩74,401 | ₩75,253 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,641 | ₩75,029 | ₩74,569 | ₩75,015 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,853 | ₩74,668 | ₩72,853 | ₩74,668 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,268 | ₩74,815 | ₩74,128 | ₩74,321 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,079 | ₩73,720 | ₩71,937 | ₩73,680 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,492 | ₩72,492 | ₩70,817 | ₩71,158 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,866 | ₩72,866 | ₩71,625 | ₩71,805 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,281 | ₩74,495 | ₩73,146 | ₩73,213 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,135 | ₩75,416 | ₩74,791 | ₩74,968 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,161 | ₩74,855 | ₩74,067 | ₩74,496 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,149 | ₩75,749 | ₩74,481 | ₩74,682 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩74,989 | ₩74,989 | ₩73,240 | ₩73,670 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,228 | ₩75,416 | ₩74,041 | ₩75,066 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,709 | ₩75,803 | ₩74,922 | ₩74,978 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,110 | ₩76,297 | ₩75,763 | ₩75,910 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,789 | ₩76,524 | ₩75,789 | ₩75,896 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,803 | ₩76,190 | ₩74,843 | ₩74,989 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,016 | ₩76,176 | ₩75,282 | ₩75,321 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩76,991 | ₩77,378 | ₩76,497 | ₩76,773 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩76,977 | ₩77,832 | ₩76,644 | ₩76,832 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,042 | ₩77,077 | ₩74,748 | ₩76,951 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,150 | ₩76,790 | ₩75,723 | ₩75,910 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,258 | ₩77,853 | ₩76,537 | ₩77,378 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,151 | ₩77,845 | ₩77,004 | ₩77,645 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,243 | ₩77,158 | ₩75,596 | ₩76,740 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,403 | ₩78,139 | ₩76,403 | ₩77,938 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,204 | ₩77,776 | ₩77,184 | ₩77,525 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,246 | ₩79,246 | ₩77,731 | ₩78,379 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,140 | ₩79,580 | ₩79,073 | ₩79,313 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,925 | ₩78,766 | ₩77,685 | ₩78,666 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,699 | ₩78,966 | ₩77,605 | ₩77,952 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,179 | ₩79,126 | ₩78,124 | ₩78,846 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,366 | ₩78,526 | ₩77,912 | ₩78,432 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,366 | ₩79,040 | ₩78,219 | ₩78,592 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,511 | ₩78,412 | ₩76,951 | ₩78,045 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,032 | ₩78,399 | ₩77,458 | ₩77,881 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,433 | ₩79,740 | ₩77,792 | ₩77,814 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,473 | ₩79,513 | ₩78,446 | ₩79,042 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,006 | ₩79,200 | ₩78,647 | ₩78,647 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,832 | ₩79,273 | ₩77,832 | ₩78,873 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,470 | ₩78,352 | ₩76,470 | ₩78,179 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,230 | ₩76,750 | ₩75,269 | ₩75,442 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,138 | ₩77,138 | ₩75,629 | ₩76,337 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,819 | ₩78,819 | ₩76,430 | ₩77,316 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,285 | ₩79,220 | ₩78,285 | ₩78,733 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩78,966 | ₩79,417 | ₩78,245 | ₩78,579 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,540 | ₩79,674 | ₩78,064 | ₩79,400 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,473 | ₩79,700 | ₩79,273 | ₩79,405 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩78,939 | ₩79,166 | ₩78,606 | ₩78,972 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,406 | ₩78,766 | ₩78,406 | ₩78,598 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,459 | ₩78,566 | ₩78,195 | ₩78,408 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,020 | ₩79,080 | ₩78,490 | ₩78,604 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,538 | ₩78,726 | ₩77,418 | ₩78,370 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,711 | ₩78,145 | ₩77,013 | ₩77,013 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,206 | ₩79,393 | ₩78,886 | ₩79,080 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,060 | ₩79,433 | ₩78,770 | ₩78,813 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,352 | ₩78,406 | ₩77,618 | ₩78,147 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩78,966 | ₩78,973 | ₩78,459 | ₩78,722 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,205 | ₩78,980 | ₩78,205 | ₩78,873 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,299 | ₩78,913 | ₩78,059 | ₩78,758 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,432 | ₩78,432 | ₩77,898 | ₩78,014 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩78,939 | ₩79,060 | ₩78,579 | ₩78,579 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,285 | ₩78,980 | ₩78,285 | ₩78,890 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩77,978 | ₩78,407 | ₩77,956 | ₩78,032 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,618 | ₩77,844 | ₩77,171 | ₩77,479 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,778 | ₩77,778 | ₩76,851 | ₩76,857 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,738 | ₩77,885 | ₩77,578 | ₩77,634 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,765 | ₩77,965 | ₩77,497 | ₩77,788 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,045 | ₩78,273 | ₩78,018 | ₩78,187 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,711 | ₩77,978 | ₩77,711 | ₩77,977 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,017 | ₩77,765 | ₩77,017 | ₩77,761 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,138 | ₩77,319 | ₩76,945 | ₩77,292 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,643 | ₩76,604 | ₩75,643 | ₩76,495 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,709 | ₩75,829 | ₩75,082 | ₩75,326 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩75,990 | ₩75,990 | ₩74,613 | ₩74,613 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,896 | ₩76,277 | ₩75,643 | ₩76,014 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,044 | ₩77,044 | ₩76,227 | ₩76,313 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,045 | ₩78,112 | ₩76,524 | ₩76,592 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,752 | ₩78,459 | ₩77,498 | ₩78,432 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,698 | ₩78,512 | ₩77,485 | ₩78,352 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,618 | ₩77,872 | ₩77,525 | ₩77,606 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,925 | ₩77,998 | ₩77,443 | ₩77,609 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,418 | ₩77,792 | ₩77,404 | ₩77,525 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,004 | ₩77,433 | ₩76,884 | ₩77,216 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,470 | ₩76,964 | ₩76,357 | ₩76,908 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,737 | ₩77,044 | ₩76,295 | ₩76,570 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,763 | ₩76,641 | ₩75,763 | ₩76,170 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,403 | ₩76,564 | ₩76,303 | ₩76,564 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩75,990 | ₩76,593 | ₩75,970 | ₩76,283 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,495 | ₩75,643 | ₩73,881 | ₩75,536 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,188 | ₩75,242 | ₩74,121 | ₩75,118 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,494 | ₩74,748 | ₩72,599 | ₩73,847 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,390 | ₩76,423 | ₩73,140 | ₩73,227 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,428 | ₩75,202 | ₩74,061 | ₩74,788 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,254 | ₩74,775 | ₩73,699 | ₩74,148 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,549 | ₩76,016 | ₩74,549 | ₩74,935 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,029 | ₩76,510 | ₩74,815 | ₩76,043 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,138 | ₩77,138 | ₩75,709 | ₩75,950 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,671 | ₩77,778 | ₩77,338 | ₩77,605 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,431 | ₩77,526 | ₩76,971 | ₩77,180 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,351 | ₩77,872 | ₩76,879 | ₩77,788 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,549 | ₩76,247 | ₩74,724 | ₩76,247 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,431 | ₩77,471 | ₩75,991 | ₩76,086 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,191 | ₩78,165 | ₩77,191 | ₩77,477 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,752 | ₩78,108 | ₩77,284 | ₩77,310 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,086 | ₩79,192 | ₩78,259 | ₩78,669 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,873 | ₩79,100 | ₩78,172 | ₩78,512 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,899 | ₩79,180 | ₩78,526 | ₩78,566 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,594 | ₩80,002 | ₩78,873 | ₩79,254 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,619 | ₩79,473 | ₩78,486 | ₩79,233 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,499 | ₩78,686 | ₩78,359 | ₩78,673 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,618 | ₩77,912 | ₩77,531 | ₩77,671 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,150 | ₩76,991 | ₩76,150 | ₩76,884 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,897 | ₩76,937 | ₩75,749 | ₩76,257 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,697 | ₩77,111 | ₩76,483 | ₩76,884 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,630 | ₩77,004 | ₩76,630 | ₩76,750 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,616 | ₩76,457 | ₩75,616 | ₩76,230 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,670 | ₩76,670 | ₩75,416 | ₩75,829 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩76,951 | ₩77,084 | ₩75,629 | ₩76,233 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,763 | ₩76,686 | ₩75,336 | ₩76,082 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,430 | ₩76,923 | ₩76,257 | ₩76,644 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,752 | ₩77,872 | ₩75,029 | ₩75,082 | -3.43% | 16.4만 |
|---|