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 | ₩92,560 | ₩92,560 | ₩92,026 | ₩92,190 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,226 | ₩92,600 | ₩91,359 | ₩91,794 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,627 | ₩93,027 | ₩92,400 | ₩92,930 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,441 | ₩93,895 | ₩93,361 | ₩93,441 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,306 | ₩93,000 | ₩92,146 | ₩92,827 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,466 | ₩92,760 | ₩92,019 | ₩92,199 | -0.29% | 6만 |
| 2026.10.01 | ₩91,212 | ₩91,679 | ₩90,554 | ₩91,519 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,532 | ₩91,532 | ₩90,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,851 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,545 | ₩91,599 | ₩90,878 | ₩91,078 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,252 | ₩91,412 | ₩90,424 | ₩90,917 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,639 | ₩91,812 | ₩91,212 | ₩91,559 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,598 | ₩91,278 | ₩90,464 | ₩91,246 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩91,973 | ₩91,973 | ₩91,198 | ₩91,332 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,706 | ₩92,226 | ₩91,559 | ₩92,106 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,825 | ₩91,872 | ₩90,704 | ₩91,766 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,356 | ₩89,893 | ₩89,159 | ₩89,893 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,209 | ₩89,490 | ₩89,209 | ₩89,327 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,662 | ₩88,982 | ₩87,341 | ₩87,936 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,702 | ₩88,702 | ₩88,085 | ₩88,101 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,182 | ₩89,036 | ₩88,182 | ₩88,635 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,264 | ₩90,384 | ₩90,070 | ₩90,133 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,663 | ₩89,857 | ₩89,281 | ₩89,281 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,785 | ₩91,025 | ₩90,504 | ₩90,638 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,625 | ₩91,625 | ₩90,918 | ₩90,997 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,838 | ₩91,399 | ₩90,838 | ₩91,278 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,104 | ₩90,758 | ₩89,570 | ₩90,718 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,556 | ₩90,130 | ₩89,436 | ₩89,913 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩89,970 | ₩90,064 | ₩89,269 | ₩89,420 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,598 | ₩90,991 | ₩90,580 | ₩90,825 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩91,933 | ₩91,973 | ₩90,793 | ₩90,878 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,906 | ₩92,199 | ₩91,679 | ₩92,199 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,544 | ₩91,011 | ₩90,397 | ₩90,833 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,918 | ₩90,918 | ₩90,384 | ₩90,680 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,651 | ₩90,785 | ₩89,917 | ₩90,144 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,412 | ₩91,412 | ₩90,825 | ₩91,148 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,691 | ₩91,292 | ₩90,604 | ₩90,746 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,053 | ₩92,106 | ₩90,971 | ₩90,985 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,106 | ₩92,400 | ₩91,545 | ₩91,625 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,801 | ₩94,107 | ₩93,468 | ₩93,468 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩93,988 | ₩93,988 | ₩93,334 | ₩93,566 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,588 | ₩94,369 | ₩93,468 | ₩94,007 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,401 | ₩93,558 | ₩93,201 | ₩93,333 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,587 | ₩92,640 | ₩91,959 | ₩92,214 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,907 | ₩92,907 | ₩92,102 | ₩92,102 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,907 | ₩92,907 | ₩92,173 | ₩92,878 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,585 | ₩92,453 | ₩91,439 | ₩91,933 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,560 | ₩93,080 | ₩92,186 | ₩92,389 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,918 | ₩92,480 | ₩90,691 | ₩92,230 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,035 | ₩89,610 | ₩87,754 | ₩89,486 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,436 | ₩89,436 | ₩87,494 | ₩88,288 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,394 | ₩88,222 | ₩87,327 | ₩88,128 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,394 | ₩87,834 | ₩85,725 | ₩85,751 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,487 | ₩88,060 | ₩86,580 | ₩87,812 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,503 | ₩89,556 | ₩87,421 | ₩88,288 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,116 | ₩89,436 | ₩88,328 | ₩88,702 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,276 | ₩89,978 | ₩88,982 | ₩89,396 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,916 | ₩90,269 | ₩88,916 | ₩89,757 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,383 | ₩89,810 | ₩89,051 | ₩89,777 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩88,996 | ₩89,203 | ₩88,061 | ₩88,148 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,674 | ₩88,996 | ₩87,194 | ₩88,212 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,276 | ₩89,675 | ₩88,595 | ₩88,973 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,572 | ₩91,572 | ₩88,916 | ₩90,104 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,532 | ₩91,532 | ₩90,535 | ₩91,109 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,838 | ₩90,878 | ₩89,770 | ₩90,060 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,744 | ₩91,692 | ₩90,611 | ₩91,632 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,145 | ₩91,605 | ₩90,771 | ₩91,090 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,609 | ₩89,730 | ₩88,355 | ₩89,671 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,583 | ₩89,663 | ₩88,475 | ₩89,308 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,744 | ₩91,305 | ₩90,698 | ₩90,811 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,452 | ₩91,786 | ₩89,036 | ₩89,785 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,585 | ₩92,026 | ₩91,158 | ₩91,265 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,625 | ₩93,027 | ₩91,412 | ₩92,707 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,344 | ₩91,452 | ₩88,962 | ₩91,409 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,224 | ₩90,731 | ₩89,837 | ₩89,917 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,386 | ₩92,386 | ₩90,945 | ₩91,300 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,184 | ₩90,878 | ₩89,383 | ₩90,184 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,170 | ₩91,005 | ₩89,837 | ₩90,074 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,000 | ₩93,294 | ₩92,333 | ₩92,759 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,266 | ₩92,600 | ₩92,017 | ₩92,414 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,545 | ₩91,919 | ₩90,104 | ₩90,315 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,119 | ₩92,426 | ₩90,566 | ₩90,744 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩91,999 | ₩92,426 | ₩91,946 | ₩92,147 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,383 | ₩90,424 | ₩89,049 | ₩90,117 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,341 | ₩89,543 | ₩87,100 | ₩89,252 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,821 | ₩88,756 | ₩86,633 | ₩86,767 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,677 | ₩90,324 | ₩85,912 | ₩88,614 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,410 | ₩89,543 | ₩88,502 | ₩88,836 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,437 | ₩90,437 | ₩87,559 | ₩87,634 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,905 | ₩92,199 | ₩90,544 | ₩91,772 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,214 | ₩93,214 | ₩92,253 | ₩92,613 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,573 | ₩93,134 | ₩92,426 | ₩93,090 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,384 | ₩92,266 | ₩90,384 | ₩91,910 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,571 | ₩91,158 | ₩90,518 | ₩90,518 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,610 | ₩90,344 | ₩89,183 | ₩90,077 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,397 | ₩90,397 | ₩89,036 | ₩89,554 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,743 | ₩90,381 | ₩89,436 | ₩90,069 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩88,956 | ₩89,036 | ₩88,308 | ₩88,570 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,621 | ₩88,428 | ₩87,474 | ₩88,235 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,354 | ₩88,395 | ₩87,007 | ₩88,194 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,419 | ₩87,481 | ₩86,032 | ₩86,653 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,435 | ₩88,435 | ₩86,526 | ₩87,276 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,622 | ₩88,715 | ₩87,768 | ₩87,834 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,782 | ₩90,144 | ₩88,782 | ₩89,957 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩88,942 | ₩88,942 | ₩87,955 | ₩88,635 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,155 | ₩88,469 | ₩86,873 | ₩88,222 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,315 | ₩89,103 | ₩88,315 | ₩88,849 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,274 | ₩88,083 | ₩87,154 | ₩88,075 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,887 | ₩87,447 | ₩86,353 | ₩86,540 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,313 | ₩87,116 | ₩86,059 | ₩87,068 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,671 | ₩85,191 | ₩84,617 | ₩84,935 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,417 | ₩84,644 | ₩83,456 | ₩83,949 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,350 | ₩84,591 | ₩84,190 | ₩84,190 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,070 | ₩84,257 | ₩83,323 | ₩84,043 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,097 | ₩84,097 | ₩83,343 | ₩83,794 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,803 | ₩84,046 | ₩83,109 | ₩83,706 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,577 | ₩85,045 | ₩84,244 | ₩85,039 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,003 | ₩84,831 | ₩83,576 | ₩84,565 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,563 | ₩83,923 | ₩82,402 | ₩83,293 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,349 | ₩83,670 | ₩83,002 | ₩83,616 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,189 | ₩83,563 | ₩82,402 | ₩82,695 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,628 | ₩82,989 | ₩82,348 | ₩82,989 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,402 | ₩83,002 | ₩82,375 | ₩82,842 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,280 | ₩81,801 | ₩81,196 | ₩81,627 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,773 | ₩81,287 | ₩80,519 | ₩81,276 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩79,999 | ₩80,680 | ₩79,892 | ₩80,625 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,876 | ₩79,578 | ₩77,876 | ₩79,578 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,397 | ₩78,757 | ₩78,322 | ₩78,366 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,609 | ₩78,210 | ₩77,396 | ₩78,121 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,823 | ₩78,143 | ₩77,249 | ₩77,695 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,833 | ₩75,257 | ₩74,406 | ₩75,257 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,646 | ₩75,033 | ₩74,574 | ₩75,020 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,857 | ₩74,673 | ₩72,857 | ₩74,673 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,272 | ₩74,819 | ₩74,132 | ₩74,326 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,083 | ₩73,725 | ₩71,941 | ₩73,685 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,497 | ₩72,497 | ₩70,822 | ₩71,162 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,871 | ₩72,871 | ₩71,629 | ₩71,809 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,286 | ₩74,499 | ₩73,151 | ₩73,218 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,140 | ₩75,420 | ₩74,795 | ₩74,973 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,165 | ₩74,860 | ₩74,072 | ₩74,500 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,153 | ₩75,754 | ₩74,486 | ₩74,686 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩74,993 | ₩74,993 | ₩73,244 | ₩73,674 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,232 | ₩75,420 | ₩74,045 | ₩75,070 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,714 | ₩75,807 | ₩74,926 | ₩74,982 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,114 | ₩76,301 | ₩75,767 | ₩75,914 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,794 | ₩76,528 | ₩75,794 | ₩75,901 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,807 | ₩76,194 | ₩74,847 | ₩74,993 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,021 | ₩76,181 | ₩75,287 | ₩75,325 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩76,995 | ₩77,382 | ₩76,501 | ₩76,778 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩76,982 | ₩77,836 | ₩76,648 | ₩76,836 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,046 | ₩77,082 | ₩74,753 | ₩76,955 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,154 | ₩76,795 | ₩75,727 | ₩75,914 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,262 | ₩77,858 | ₩76,541 | ₩77,382 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,155 | ₩77,850 | ₩77,009 | ₩77,649 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,248 | ₩77,162 | ₩75,600 | ₩76,744 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,408 | ₩78,143 | ₩76,408 | ₩77,943 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,209 | ₩77,780 | ₩77,189 | ₩77,529 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,251 | ₩79,251 | ₩77,736 | ₩78,384 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,144 | ₩79,585 | ₩79,078 | ₩79,318 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,930 | ₩78,771 | ₩77,689 | ₩78,671 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,704 | ₩78,971 | ₩77,609 | ₩77,956 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,183 | ₩79,131 | ₩78,129 | ₩78,851 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,370 | ₩78,530 | ₩77,916 | ₩78,437 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,370 | ₩79,044 | ₩78,223 | ₩78,597 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,516 | ₩78,417 | ₩76,955 | ₩78,050 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,036 | ₩78,404 | ₩77,463 | ₩77,886 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,438 | ₩79,745 | ₩77,796 | ₩77,819 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,478 | ₩79,518 | ₩78,450 | ₩79,047 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,011 | ₩79,205 | ₩78,652 | ₩78,652 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,836 | ₩79,278 | ₩77,836 | ₩78,877 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,475 | ₩78,357 | ₩76,475 | ₩78,183 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,234 | ₩76,755 | ₩75,273 | ₩75,447 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,142 | ₩77,142 | ₩75,634 | ₩76,341 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,824 | ₩78,824 | ₩76,435 | ₩77,321 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,290 | ₩79,225 | ₩78,290 | ₩78,737 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩78,971 | ₩79,422 | ₩78,250 | ₩78,584 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,545 | ₩79,678 | ₩78,069 | ₩79,405 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,478 | ₩79,705 | ₩79,278 | ₩79,410 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩78,944 | ₩79,171 | ₩78,610 | ₩78,976 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,410 | ₩78,771 | ₩78,410 | ₩78,602 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,464 | ₩78,570 | ₩78,199 | ₩78,413 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,024 | ₩79,084 | ₩78,494 | ₩78,609 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,543 | ₩78,731 | ₩77,422 | ₩78,374 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,716 | ₩78,150 | ₩77,018 | ₩77,018 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,211 | ₩79,398 | ₩78,891 | ₩79,084 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,064 | ₩79,438 | ₩78,775 | ₩78,817 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,357 | ₩78,410 | ₩77,623 | ₩78,151 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩78,971 | ₩78,978 | ₩78,464 | ₩78,727 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,210 | ₩78,984 | ₩78,210 | ₩78,877 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,303 | ₩78,918 | ₩78,063 | ₩78,763 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,437 | ₩78,437 | ₩77,903 | ₩78,019 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩78,944 | ₩79,064 | ₩78,584 | ₩78,584 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,290 | ₩78,984 | ₩78,290 | ₩78,895 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩77,983 | ₩78,412 | ₩77,960 | ₩78,036 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,623 | ₩77,848 | ₩77,176 | ₩77,484 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,783 | ₩77,783 | ₩76,855 | ₩76,862 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,743 | ₩77,890 | ₩77,583 | ₩77,639 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,770 | ₩77,970 | ₩77,501 | ₩77,792 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,050 | ₩78,278 | ₩78,023 | ₩78,191 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,716 | ₩77,983 | ₩77,716 | ₩77,982 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,022 | ₩77,770 | ₩77,022 | ₩77,766 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,142 | ₩77,324 | ₩76,950 | ₩77,297 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,647 | ₩76,608 | ₩75,647 | ₩76,500 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,714 | ₩75,834 | ₩75,086 | ₩75,331 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩75,994 | ₩75,994 | ₩74,618 | ₩74,618 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,901 | ₩76,281 | ₩75,647 | ₩76,018 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,049 | ₩77,049 | ₩76,232 | ₩76,317 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,050 | ₩78,117 | ₩76,528 | ₩76,596 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,756 | ₩78,464 | ₩77,503 | ₩78,437 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,703 | ₩78,517 | ₩77,489 | ₩78,357 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,623 | ₩77,876 | ₩77,529 | ₩77,611 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,930 | ₩78,003 | ₩77,448 | ₩77,613 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,422 | ₩77,796 | ₩77,409 | ₩77,529 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,009 | ₩77,437 | ₩76,889 | ₩77,221 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,475 | ₩76,969 | ₩76,361 | ₩76,913 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,742 | ₩77,049 | ₩76,300 | ₩76,575 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,767 | ₩76,646 | ₩75,767 | ₩76,174 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,408 | ₩76,568 | ₩76,308 | ₩76,568 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩75,994 | ₩76,598 | ₩75,974 | ₩76,288 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,499 | ₩75,647 | ₩73,885 | ₩75,540 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,192 | ₩75,247 | ₩74,125 | ₩75,122 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,498 | ₩74,753 | ₩72,604 | ₩73,852 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,395 | ₩76,428 | ₩73,144 | ₩73,231 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,432 | ₩75,207 | ₩74,065 | ₩74,793 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,259 | ₩74,779 | ₩73,704 | ₩74,152 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,554 | ₩76,021 | ₩74,554 | ₩74,940 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,033 | ₩76,515 | ₩74,819 | ₩76,048 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,142 | ₩77,142 | ₩75,714 | ₩75,954 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,676 | ₩77,783 | ₩77,342 | ₩77,609 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,436 | ₩77,531 | ₩76,975 | ₩77,185 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,356 | ₩77,876 | ₩76,883 | ₩77,792 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,554 | ₩76,252 | ₩74,729 | ₩76,252 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,436 | ₩77,476 | ₩75,995 | ₩76,090 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,196 | ₩78,170 | ₩77,196 | ₩77,481 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,756 | ₩78,113 | ₩77,289 | ₩77,314 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,091 | ₩79,197 | ₩78,263 | ₩78,673 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,877 | ₩79,104 | ₩78,177 | ₩78,517 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,904 | ₩79,184 | ₩78,530 | ₩78,570 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,598 | ₩80,007 | ₩78,877 | ₩79,259 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,624 | ₩79,478 | ₩78,490 | ₩79,238 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,504 | ₩78,691 | ₩78,364 | ₩78,677 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,623 | ₩77,916 | ₩77,536 | ₩77,676 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,154 | ₩76,995 | ₩76,154 | ₩76,889 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,902 | ₩76,942 | ₩75,754 | ₩76,261 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,702 | ₩77,115 | ₩76,488 | ₩76,889 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,635 | ₩77,009 | ₩76,635 | ₩76,755 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,620 | ₩76,461 | ₩75,620 | ₩76,234 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,675 | ₩76,675 | ₩75,420 | ₩75,834 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩76,955 | ₩77,089 | ₩75,634 | ₩76,237 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,767 | ₩76,691 | ₩75,340 | ₩76,086 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,435 | ₩76,927 | ₩76,261 | ₩76,648 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,756 | ₩77,876 | ₩75,033 | ₩75,086 | -3.43% | 16.4만 |
|---|