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 | ₩92,616 | ₩92,616 | ₩92,082 | ₩92,246 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,282 | ₩92,656 | ₩91,414 | ₩91,849 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,683 | ₩93,084 | ₩92,456 | ₩92,986 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,498 | ₩93,952 | ₩93,417 | ₩93,498 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,362 | ₩93,057 | ₩92,202 | ₩92,883 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,523 | ₩92,816 | ₩92,075 | ₩92,255 | -0.29% | 6만 |
| 2026.10.01 | ₩91,267 | ₩91,735 | ₩90,609 | ₩91,574 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,588 | ₩91,588 | ₩90,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,906 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,601 | ₩91,654 | ₩90,933 | ₩91,133 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,307 | ₩91,467 | ₩90,479 | ₩90,972 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,694 | ₩91,868 | ₩91,267 | ₩91,614 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,653 | ₩91,334 | ₩90,519 | ₩91,302 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,028 | ₩92,028 | ₩91,254 | ₩91,387 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,761 | ₩92,282 | ₩91,614 | ₩92,162 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,880 | ₩91,928 | ₩90,759 | ₩91,821 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,410 | ₩89,947 | ₩89,213 | ₩89,947 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,263 | ₩89,544 | ₩89,263 | ₩89,381 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,716 | ₩89,036 | ₩87,394 | ₩87,989 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,756 | ₩88,756 | ₩88,139 | ₩88,155 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,235 | ₩89,090 | ₩88,235 | ₩88,689 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,319 | ₩90,439 | ₩90,125 | ₩90,188 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,718 | ₩89,911 | ₩89,336 | ₩89,336 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,840 | ₩91,080 | ₩90,559 | ₩90,693 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,681 | ₩91,681 | ₩90,973 | ₩91,052 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,893 | ₩91,454 | ₩90,893 | ₩91,334 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,158 | ₩90,813 | ₩89,624 | ₩90,773 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,611 | ₩90,185 | ₩89,491 | ₩89,967 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,025 | ₩90,118 | ₩89,324 | ₩89,475 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,653 | ₩91,047 | ₩90,635 | ₩90,880 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩91,988 | ₩92,028 | ₩90,848 | ₩90,933 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,962 | ₩92,255 | ₩91,735 | ₩92,255 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,599 | ₩91,067 | ₩90,452 | ₩90,888 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,973 | ₩90,973 | ₩90,439 | ₩90,735 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,706 | ₩90,840 | ₩89,971 | ₩90,198 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,467 | ₩91,467 | ₩90,880 | ₩91,203 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,746 | ₩91,347 | ₩90,659 | ₩90,801 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,108 | ₩92,162 | ₩91,027 | ₩91,040 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,162 | ₩92,456 | ₩91,601 | ₩91,681 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,858 | ₩94,164 | ₩93,524 | ₩93,524 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,045 | ₩94,045 | ₩93,391 | ₩93,623 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,645 | ₩94,426 | ₩93,524 | ₩94,064 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,458 | ₩93,615 | ₩93,257 | ₩93,389 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,643 | ₩92,696 | ₩92,015 | ₩92,270 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,963 | ₩92,963 | ₩92,158 | ₩92,158 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,963 | ₩92,963 | ₩92,229 | ₩92,934 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,641 | ₩92,509 | ₩91,494 | ₩91,988 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,616 | ₩93,137 | ₩92,242 | ₩92,445 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,973 | ₩92,536 | ₩90,746 | ₩92,286 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,088 | ₩89,664 | ₩87,808 | ₩89,540 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,491 | ₩89,491 | ₩87,547 | ₩88,342 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,447 | ₩88,275 | ₩87,380 | ₩88,182 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,447 | ₩87,888 | ₩85,777 | ₩85,803 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,540 | ₩88,113 | ₩86,632 | ₩87,865 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,557 | ₩89,611 | ₩87,474 | ₩88,342 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,170 | ₩89,491 | ₩88,382 | ₩88,756 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,330 | ₩90,033 | ₩89,036 | ₩89,450 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,970 | ₩90,324 | ₩88,970 | ₩89,811 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,437 | ₩89,865 | ₩89,105 | ₩89,831 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,050 | ₩89,257 | ₩88,115 | ₩88,202 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,727 | ₩89,050 | ₩87,247 | ₩88,266 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,330 | ₩89,730 | ₩88,649 | ₩89,027 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,628 | ₩91,628 | ₩88,970 | ₩90,158 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,588 | ₩91,588 | ₩90,590 | ₩91,164 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,893 | ₩90,933 | ₩89,824 | ₩90,114 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,800 | ₩91,748 | ₩90,666 | ₩91,688 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,200 | ₩91,661 | ₩90,826 | ₩91,145 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,662 | ₩89,784 | ₩88,409 | ₩89,726 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,637 | ₩89,718 | ₩88,529 | ₩89,362 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,800 | ₩91,361 | ₩90,753 | ₩90,866 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,507 | ₩91,841 | ₩89,090 | ₩89,839 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,641 | ₩92,082 | ₩91,214 | ₩91,320 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,681 | ₩93,084 | ₩91,467 | ₩92,763 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,399 | ₩91,507 | ₩89,016 | ₩91,465 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,279 | ₩90,786 | ₩89,891 | ₩89,971 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,442 | ₩92,442 | ₩91,000 | ₩91,355 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,239 | ₩90,933 | ₩89,437 | ₩90,239 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,225 | ₩91,060 | ₩89,891 | ₩90,129 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,057 | ₩93,351 | ₩92,389 | ₩92,815 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,322 | ₩92,656 | ₩92,072 | ₩92,470 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,601 | ₩91,975 | ₩90,158 | ₩90,369 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,175 | ₩92,482 | ₩90,621 | ₩90,800 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,055 | ₩92,482 | ₩92,002 | ₩92,203 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,437 | ₩90,479 | ₩89,103 | ₩90,172 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,394 | ₩89,597 | ₩87,153 | ₩89,306 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,874 | ₩88,809 | ₩86,686 | ₩86,819 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,731 | ₩90,379 | ₩85,964 | ₩88,668 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,464 | ₩89,597 | ₩88,556 | ₩88,890 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,492 | ₩90,492 | ₩87,613 | ₩87,687 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,960 | ₩92,255 | ₩90,599 | ₩91,828 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,271 | ₩93,271 | ₩92,309 | ₩92,669 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,629 | ₩93,190 | ₩92,482 | ₩93,146 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,439 | ₩92,322 | ₩90,439 | ₩91,966 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,626 | ₩91,214 | ₩90,572 | ₩90,572 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,664 | ₩90,399 | ₩89,237 | ₩90,132 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,452 | ₩90,452 | ₩89,090 | ₩89,608 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,798 | ₩90,436 | ₩89,491 | ₩90,124 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,010 | ₩89,090 | ₩88,362 | ₩88,624 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,674 | ₩88,482 | ₩87,527 | ₩88,288 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,407 | ₩88,449 | ₩87,060 | ₩88,247 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,472 | ₩87,534 | ₩86,085 | ₩86,706 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,489 | ₩88,489 | ₩86,579 | ₩87,329 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,676 | ₩88,769 | ₩87,821 | ₩87,888 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,836 | ₩90,198 | ₩88,836 | ₩90,011 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩88,996 | ₩88,996 | ₩88,008 | ₩88,689 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,208 | ₩88,522 | ₩86,926 | ₩88,275 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,369 | ₩89,157 | ₩88,369 | ₩88,903 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,327 | ₩88,136 | ₩87,207 | ₩88,128 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,939 | ₩87,500 | ₩86,405 | ₩86,592 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,365 | ₩87,169 | ₩86,111 | ₩87,121 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,722 | ₩85,243 | ₩84,669 | ₩84,987 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,468 | ₩84,695 | ₩83,507 | ₩84,000 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,402 | ₩84,642 | ₩84,241 | ₩84,241 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,121 | ₩84,308 | ₩83,373 | ₩84,094 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,148 | ₩84,148 | ₩83,393 | ₩83,845 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,854 | ₩84,097 | ₩83,159 | ₩83,756 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,629 | ₩85,096 | ₩84,295 | ₩85,091 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,054 | ₩84,882 | ₩83,627 | ₩84,617 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,614 | ₩83,974 | ₩82,452 | ₩83,344 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,400 | ₩83,720 | ₩83,053 | ₩83,667 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,240 | ₩83,614 | ₩82,452 | ₩82,745 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,679 | ₩83,039 | ₩82,398 | ₩83,039 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,452 | ₩83,053 | ₩82,425 | ₩82,892 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,330 | ₩81,850 | ₩81,245 | ₩81,677 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,822 | ₩81,336 | ₩80,568 | ₩81,326 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,047 | ₩80,728 | ₩79,940 | ₩80,674 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,924 | ₩79,627 | ₩77,924 | ₩79,627 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,444 | ₩78,805 | ₩78,370 | ₩78,414 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,656 | ₩78,257 | ₩77,443 | ₩78,168 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,870 | ₩78,191 | ₩77,296 | ₩77,742 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,878 | ₩75,303 | ₩74,451 | ₩75,303 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,691 | ₩75,079 | ₩74,619 | ₩75,065 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,901 | ₩74,718 | ₩72,901 | ₩74,718 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,317 | ₩74,865 | ₩74,177 | ₩74,371 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,127 | ₩73,770 | ₩71,985 | ₩73,730 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,541 | ₩72,541 | ₩70,865 | ₩71,205 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,915 | ₩72,915 | ₩71,673 | ₩71,853 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,331 | ₩74,544 | ₩73,195 | ₩73,262 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,185 | ₩75,466 | ₩74,841 | ₩75,018 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,210 | ₩74,905 | ₩74,117 | ₩74,546 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,199 | ₩75,800 | ₩74,531 | ₩74,731 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,039 | ₩75,039 | ₩73,289 | ₩73,719 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,277 | ₩75,466 | ₩74,090 | ₩75,116 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,760 | ₩75,853 | ₩74,972 | ₩75,028 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,160 | ₩76,347 | ₩75,813 | ₩75,960 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,840 | ₩76,575 | ₩75,840 | ₩75,947 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,853 | ₩76,241 | ₩74,893 | ₩75,039 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,067 | ₩76,227 | ₩75,332 | ₩75,371 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,042 | ₩77,429 | ₩76,548 | ₩76,824 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,029 | ₩77,884 | ₩76,695 | ₩76,883 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,092 | ₩77,129 | ₩74,798 | ₩77,002 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,201 | ₩76,842 | ₩75,773 | ₩75,960 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,309 | ₩77,905 | ₩76,588 | ₩77,429 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,202 | ₩77,897 | ₩77,055 | ₩77,697 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,294 | ₩77,209 | ₩75,646 | ₩76,791 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,454 | ₩78,191 | ₩76,454 | ₩77,990 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,256 | ₩77,827 | ₩77,236 | ₩77,576 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,299 | ₩79,299 | ₩77,783 | ₩78,431 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,192 | ₩79,633 | ₩79,126 | ₩79,366 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,977 | ₩78,818 | ₩77,737 | ₩78,718 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,752 | ₩79,019 | ₩77,656 | ₩78,004 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,231 | ₩79,179 | ₩78,176 | ₩78,899 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,418 | ₩78,578 | ₩77,964 | ₩78,485 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,418 | ₩79,092 | ₩78,271 | ₩78,645 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,563 | ₩78,465 | ₩77,002 | ₩78,097 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,084 | ₩78,451 | ₩77,510 | ₩77,933 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,486 | ₩79,794 | ₩77,843 | ₩77,866 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,526 | ₩79,566 | ₩78,498 | ₩79,095 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,059 | ₩79,253 | ₩78,700 | ₩78,700 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,884 | ₩79,326 | ₩77,884 | ₩78,925 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,521 | ₩78,404 | ₩76,521 | ₩78,231 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,281 | ₩76,802 | ₩75,319 | ₩75,493 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,189 | ₩77,189 | ₩75,680 | ₩76,388 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,872 | ₩78,872 | ₩76,481 | ₩77,368 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,338 | ₩79,273 | ₩78,338 | ₩78,785 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,019 | ₩79,470 | ₩78,298 | ₩78,631 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,593 | ₩79,727 | ₩78,116 | ₩79,453 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,526 | ₩79,753 | ₩79,326 | ₩79,458 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩78,992 | ₩79,219 | ₩78,658 | ₩79,024 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,458 | ₩78,818 | ₩78,458 | ₩78,650 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,511 | ₩78,618 | ₩78,247 | ₩78,461 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,072 | ₩79,132 | ₩78,542 | ₩78,657 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,590 | ₩78,778 | ₩77,469 | ₩78,422 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,763 | ₩78,197 | ₩77,065 | ₩77,065 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,259 | ₩79,446 | ₩78,939 | ₩79,132 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,112 | ₩79,486 | ₩78,822 | ₩78,865 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,404 | ₩78,458 | ₩77,670 | ₩78,199 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,019 | ₩79,026 | ₩78,511 | ₩78,774 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,257 | ₩79,032 | ₩78,257 | ₩78,925 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,351 | ₩78,965 | ₩78,111 | ₩78,810 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,485 | ₩78,485 | ₩77,950 | ₩78,066 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩78,992 | ₩79,112 | ₩78,631 | ₩78,631 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,338 | ₩79,032 | ₩78,338 | ₩78,943 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,030 | ₩78,459 | ₩78,008 | ₩78,084 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,670 | ₩77,896 | ₩77,222 | ₩77,531 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,830 | ₩77,830 | ₩76,902 | ₩76,908 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,790 | ₩77,937 | ₩77,630 | ₩77,686 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,817 | ₩78,017 | ₩77,548 | ₩77,839 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,097 | ₩78,326 | ₩78,070 | ₩78,239 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,763 | ₩78,030 | ₩77,763 | ₩78,029 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,069 | ₩77,817 | ₩77,069 | ₩77,813 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,189 | ₩77,371 | ₩76,997 | ₩77,344 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,693 | ₩76,655 | ₩75,693 | ₩76,546 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,760 | ₩75,880 | ₩75,132 | ₩75,376 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,040 | ₩76,040 | ₩74,663 | ₩74,663 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,947 | ₩76,327 | ₩75,693 | ₩76,064 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,095 | ₩77,095 | ₩76,278 | ₩76,363 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,097 | ₩78,164 | ₩76,575 | ₩76,643 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,803 | ₩78,511 | ₩77,550 | ₩78,485 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,750 | ₩78,565 | ₩77,536 | ₩78,404 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,670 | ₩77,924 | ₩77,576 | ₩77,658 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,977 | ₩78,050 | ₩77,495 | ₩77,660 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,469 | ₩77,843 | ₩77,456 | ₩77,576 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,055 | ₩77,484 | ₩76,935 | ₩77,268 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,521 | ₩77,015 | ₩76,408 | ₩76,959 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,788 | ₩77,095 | ₩76,346 | ₩76,621 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,813 | ₩76,692 | ₩75,813 | ₩76,221 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,454 | ₩76,615 | ₩76,354 | ₩76,615 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,040 | ₩76,644 | ₩76,020 | ₩76,334 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,544 | ₩75,693 | ₩73,930 | ₩75,586 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,237 | ₩75,292 | ₩74,170 | ₩75,168 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,543 | ₩74,798 | ₩72,648 | ₩73,896 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,441 | ₩76,474 | ₩73,189 | ₩73,275 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,478 | ₩75,252 | ₩74,110 | ₩74,838 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,304 | ₩74,825 | ₩73,748 | ₩74,197 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,599 | ₩76,067 | ₩74,599 | ₩74,985 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,079 | ₩76,561 | ₩74,865 | ₩76,094 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,189 | ₩77,189 | ₩75,760 | ₩76,000 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,723 | ₩77,830 | ₩77,389 | ₩77,656 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,483 | ₩77,578 | ₩77,022 | ₩77,232 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,403 | ₩77,924 | ₩76,930 | ₩77,839 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,599 | ₩76,298 | ₩74,774 | ₩76,298 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,483 | ₩77,523 | ₩76,042 | ₩76,136 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,242 | ₩78,217 | ₩77,242 | ₩77,528 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,803 | ₩78,160 | ₩77,336 | ₩77,361 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,139 | ₩79,245 | ₩78,311 | ₩78,721 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,925 | ₩79,152 | ₩78,224 | ₩78,565 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,952 | ₩79,233 | ₩78,578 | ₩78,618 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,647 | ₩80,055 | ₩78,925 | ₩79,307 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,672 | ₩79,526 | ₩78,538 | ₩79,286 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,551 | ₩78,738 | ₩78,411 | ₩78,725 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,670 | ₩77,964 | ₩77,583 | ₩77,723 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,201 | ₩77,042 | ₩76,201 | ₩76,935 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,949 | ₩76,989 | ₩75,800 | ₩76,307 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,748 | ₩77,162 | ₩76,534 | ₩76,935 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,681 | ₩77,055 | ₩76,681 | ₩76,802 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,666 | ₩76,508 | ₩75,666 | ₩76,281 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,721 | ₩76,721 | ₩75,466 | ₩75,880 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,002 | ₩77,136 | ₩75,680 | ₩76,283 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,813 | ₩76,737 | ₩75,386 | ₩76,132 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,481 | ₩76,974 | ₩76,307 | ₩76,695 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,803 | ₩77,924 | ₩75,079 | ₩75,132 | -3.43% | 16.4만 |
|---|