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 | ₩92,630 | ₩92,630 | ₩92,096 | ₩92,260 | -0.40% | 3.9만 |
| 2026.10.08 | ₩92,296 | ₩92,670 | ₩91,428 | ₩91,863 | -0.47% | 6.4만 |
| 2026.10.07 | ₩92,697 | ₩93,097 | ₩92,470 | ₩93,000 | +0.33% | 7.8만 |
| 2026.10.06 | ₩93,512 | ₩93,966 | ₩93,431 | ₩93,512 | 0.00% | 10.2만 |
| 2026.10.05 | ₩92,376 | ₩93,071 | ₩92,216 | ₩92,897 | +0.56% | 4.1만 |
| 2026.10.02 | ₩92,536 | ₩92,830 | ₩92,089 | ₩92,269 | -0.29% | 6만 |
| 2026.10.01 | ₩91,281 | ₩91,748 | ₩90,622 | ₩91,588 | +0.34% | 8.4만 |
| 2026.09.30 | ₩91,601 | ₩91,601 | ₩90,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,920 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩91,615 | ₩91,668 | ₩90,947 | ₩91,147 | -0.51% | 3.4만 |
|---|
| 2026.09.28 | ₩91,321 | ₩91,481 | ₩90,493 | ₩90,985 | -0.37% | 3.9만 |
|---|
| 2026.09.25 | ₩91,708 | ₩91,882 | ₩91,281 | ₩91,628 | -0.09% | 14만 |
|---|
| 2026.09.24 | ₩90,666 | ₩91,347 | ₩90,533 | ₩91,315 | +0.72% | 4.2만 |
|---|
| 2026.09.23 | ₩92,042 | ₩92,042 | ₩91,267 | ₩91,401 | -0.70% | 5만 |
|---|
| 2026.09.22 | ₩91,775 | ₩92,296 | ₩91,628 | ₩92,176 | +0.44% | 75.6만 |
|---|
| 2026.09.21 | ₩90,893 | ₩91,942 | ₩90,773 | ₩91,835 | +1.04% | 2.5만 |
|---|
| 2026.09.18 | ₩89,424 | ₩89,961 | ₩89,226 | ₩89,961 | +0.60% | 4.2만 |
|---|
| 2026.09.17 | ₩89,277 | ₩89,557 | ₩89,277 | ₩89,394 | +0.13% | 2.9만 |
|---|
| 2026.09.16 | ₩88,729 | ₩89,050 | ₩87,407 | ₩88,002 | -0.82% | 6.2만 |
|---|
| 2026.09.15 | ₩88,769 | ₩88,769 | ₩88,152 | ₩88,168 | -0.68% | 2.7만 |
|---|
| 2026.09.14 | ₩88,248 | ₩89,103 | ₩88,248 | ₩88,702 | +0.51% | 6.1만 |
|---|
| 2026.09.11 | ₩90,332 | ₩90,452 | ₩90,139 | ₩90,201 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩89,731 | ₩89,925 | ₩89,349 | ₩89,349 | -0.43% | 6.5만 |
|---|
| 2026.09.09 | ₩90,853 | ₩91,094 | ₩90,573 | ₩90,706 | -0.16% | 7.8만 |
|---|
| 2026.09.08 | ₩91,695 | ₩91,695 | ₩90,987 | ₩91,066 | -0.69% | 7.4만 |
|---|
| 2026.09.04 | ₩90,907 | ₩91,468 | ₩90,907 | ₩91,347 | +0.48% | 3.1만 |
|---|
| 2026.09.03 | ₩90,172 | ₩90,826 | ₩89,638 | ₩90,786 | +0.68% | 5.1만 |
|---|
| 2026.09.02 | ₩89,624 | ₩90,199 | ₩89,504 | ₩89,981 | +0.40% | 4.5만 |
|---|
| 2026.09.01 | ₩90,038 | ₩90,132 | ₩89,337 | ₩89,488 | -0.61% | 9.9만 |
|---|
| 2026.08.31 | ₩90,666 | ₩91,060 | ₩90,649 | ₩90,893 | +0.25% | 7.6만 |
|---|
| 2026.08.28 | ₩92,002 | ₩92,042 | ₩90,861 | ₩90,947 | -1.15% | 2.7만 |
|---|
| 2026.08.27 | ₩91,975 | ₩92,269 | ₩91,748 | ₩92,269 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩90,613 | ₩91,080 | ₩90,466 | ₩90,901 | +0.32% | 5.2만 |
|---|
| 2026.08.25 | ₩90,987 | ₩90,987 | ₩90,452 | ₩90,749 | -0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩90,720 | ₩90,853 | ₩89,985 | ₩90,212 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩91,481 | ₩91,481 | ₩90,893 | ₩91,217 | -0.29% | 2.7만 |
|---|
| 2026.08.20 | ₩90,760 | ₩91,361 | ₩90,673 | ₩90,814 | +0.06% | 7.8만 |
|---|
| 2026.08.19 | ₩92,122 | ₩92,176 | ₩91,040 | ₩91,054 | -1.16% | 3.3만 |
|---|
| 2026.08.18 | ₩92,176 | ₩92,470 | ₩91,615 | ₩91,695 | -0.52% | 4.5만 |
|---|
| 2026.08.17 | ₩93,872 | ₩94,178 | ₩93,538 | ₩93,538 | -0.36% | 5.1만 |
|---|
| 2026.08.14 | ₩94,059 | ₩94,059 | ₩93,405 | ₩93,637 | -0.45% | 5.2만 |
|---|
| 2026.08.13 | ₩93,659 | ₩94,440 | ₩93,538 | ₩94,078 | +0.45% | 4.1만 |
|---|
| 2026.08.12 | ₩93,472 | ₩93,629 | ₩93,271 | ₩93,403 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩92,657 | ₩92,710 | ₩92,029 | ₩92,284 | -0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩92,977 | ₩92,977 | ₩92,172 | ₩92,172 | -0.87% | 3.4만 |
|---|
| 2026.08.07 | ₩92,977 | ₩92,977 | ₩92,243 | ₩92,948 | -0.03% | 3.2만 |
|---|
| 2026.08.06 | ₩91,655 | ₩92,523 | ₩91,508 | ₩92,002 | +0.38% | 3.2만 |
|---|
| 2026.08.05 | ₩92,630 | ₩93,151 | ₩92,256 | ₩92,459 | -0.18% | 4만 |
|---|
| 2026.08.04 | ₩90,987 | ₩92,550 | ₩90,760 | ₩92,300 | +1.44% | 5.4만 |
|---|
| 2026.08.03 | ₩88,101 | ₩89,678 | ₩87,821 | ₩89,553 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩89,504 | ₩89,504 | ₩87,560 | ₩88,355 | -1.28% | 8.1만 |
|---|
| 2026.07.30 | ₩87,460 | ₩88,288 | ₩87,393 | ₩88,195 | +0.84% | 3.5만 |
|---|
| 2026.07.29 | ₩87,460 | ₩87,901 | ₩85,790 | ₩85,816 | -1.88% | 5.7만 |
|---|
| 2026.07.28 | ₩87,554 | ₩88,127 | ₩86,645 | ₩87,878 | +0.37% | 23.6만 |
|---|
| 2026.07.27 | ₩89,571 | ₩89,624 | ₩87,487 | ₩88,355 | -1.36% | 4.5만 |
|---|
| 2026.07.24 | ₩89,183 | ₩89,504 | ₩88,395 | ₩88,769 | -0.46% | 5.4만 |
|---|
| 2026.07.23 | ₩89,344 | ₩90,046 | ₩89,050 | ₩89,464 | +0.13% | 7.1만 |
|---|
| 2026.07.22 | ₩88,983 | ₩90,338 | ₩88,983 | ₩89,825 | +0.95% | 8.7만 |
|---|
| 2026.07.21 | ₩89,451 | ₩89,878 | ₩89,118 | ₩89,845 | +0.44% | 3.6만 |
|---|
| 2026.07.20 | ₩89,063 | ₩89,270 | ₩88,128 | ₩88,215 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩87,741 | ₩89,063 | ₩87,260 | ₩88,279 | +0.61% | 5.4만 |
|---|
| 2026.07.16 | ₩89,344 | ₩89,743 | ₩88,662 | ₩89,040 | -0.34% | 4.6만 |
|---|
| 2026.07.15 | ₩91,641 | ₩91,641 | ₩88,983 | ₩90,172 | -1.60% | 3.5만 |
|---|
| 2026.07.14 | ₩91,601 | ₩91,601 | ₩90,603 | ₩91,178 | -0.46% | 4.7만 |
|---|
| 2026.07.13 | ₩90,907 | ₩90,947 | ₩89,838 | ₩90,128 | -0.86% | 3.4만 |
|---|
| 2026.07.10 | ₩90,813 | ₩91,762 | ₩90,680 | ₩91,701 | +0.98% | 4.1만 |
|---|
| 2026.07.09 | ₩91,214 | ₩91,675 | ₩90,840 | ₩91,159 | -0.06% | 5.4만 |
|---|
| 2026.07.08 | ₩88,676 | ₩89,798 | ₩88,422 | ₩89,739 | +1.20% | 3.7만 |
|---|
| 2026.07.07 | ₩89,651 | ₩89,731 | ₩88,542 | ₩89,376 | -0.31% | 5.1만 |
|---|
| 2026.07.06 | ₩90,813 | ₩91,374 | ₩90,766 | ₩90,880 | +0.07% | 5.3만 |
|---|
| 2026.07.02 | ₩91,521 | ₩91,855 | ₩89,103 | ₩89,853 | -1.82% | 4.5만 |
|---|
| 2026.07.01 | ₩91,655 | ₩92,096 | ₩91,227 | ₩91,334 | -0.35% | 5만 |
|---|
| 2026.06.30 | ₩91,695 | ₩93,097 | ₩91,481 | ₩92,777 | +1.18% | 4.7만 |
|---|
| 2026.06.29 | ₩90,412 | ₩91,521 | ₩89,030 | ₩91,478 | +1.18% | 2.9만 |
|---|
| 2026.06.26 | ₩90,292 | ₩90,800 | ₩89,905 | ₩89,985 | -0.34% | 3.9만 |
|---|
| 2026.06.25 | ₩92,456 | ₩92,456 | ₩91,014 | ₩91,369 | -1.18% | 4.3만 |
|---|
| 2026.06.24 | ₩90,252 | ₩90,947 | ₩89,451 | ₩90,252 | 0.00% | 11.6만 |
|---|
| 2026.06.23 | ₩90,239 | ₩91,074 | ₩89,905 | ₩90,143 | -0.11% | 7.3만 |
|---|
| 2026.06.22 | ₩93,071 | ₩93,365 | ₩92,403 | ₩92,829 | -0.26% | 3.7만 |
|---|
| 2026.06.18 | ₩92,336 | ₩92,670 | ₩92,086 | ₩92,484 | +0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩91,615 | ₩91,989 | ₩90,172 | ₩90,383 | -1.34% | 4.4만 |
|---|
| 2026.06.16 | ₩92,189 | ₩92,496 | ₩90,634 | ₩90,813 | -1.49% | 16.4만 |
|---|
| 2026.06.15 | ₩92,069 | ₩92,496 | ₩92,015 | ₩92,217 | +0.16% | 4.2만 |
|---|
| 2026.06.12 | ₩89,451 | ₩90,493 | ₩89,117 | ₩90,185 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩87,407 | ₩89,611 | ₩87,166 | ₩89,320 | +2.19% | 6.4만 |
|---|
| 2026.06.10 | ₩87,888 | ₩88,823 | ₩86,699 | ₩86,832 | -1.20% | 8만 |
|---|
| 2026.06.09 | ₩89,744 | ₩90,392 | ₩85,977 | ₩88,681 | -1.18% | 7.3만 |
|---|
| 2026.06.08 | ₩89,477 | ₩89,611 | ₩88,569 | ₩88,903 | -0.64% | 3.8만 |
|---|
| 2026.06.05 | ₩90,506 | ₩90,506 | ₩87,626 | ₩87,701 | -3.10% | 3.8만 |
|---|
| 2026.06.04 | ₩90,973 | ₩92,269 | ₩90,613 | ₩91,842 | +0.95% | 6.1만 |
|---|
| 2026.06.03 | ₩93,285 | ₩93,285 | ₩92,323 | ₩92,683 | -0.64% | 5만 |
|---|
| 2026.06.02 | ₩92,643 | ₩93,204 | ₩92,496 | ₩93,160 | +0.56% | 4.9만 |
|---|
| 2026.06.01 | ₩90,452 | ₩92,336 | ₩90,452 | ₩91,979 | +1.69% | 7.3만 |
|---|
| 2026.05.29 | ₩90,639 | ₩91,227 | ₩90,586 | ₩90,586 | -0.06% | 13.6만 |
|---|
| 2026.05.28 | ₩89,678 | ₩90,412 | ₩89,250 | ₩90,145 | +0.52% | 37.3만 |
|---|
| 2026.05.27 | ₩90,466 | ₩90,466 | ₩89,103 | ₩89,622 | -0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩89,811 | ₩90,450 | ₩89,504 | ₩90,137 | +0.36% | 3.4만 |
|---|
| 2026.05.22 | ₩89,023 | ₩89,103 | ₩88,375 | ₩88,637 | -0.43% | 3.3만 |
|---|
| 2026.05.21 | ₩87,687 | ₩88,495 | ₩87,540 | ₩88,302 | +0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩87,420 | ₩88,462 | ₩87,073 | ₩88,260 | +0.96% | 4.2만 |
|---|
| 2026.05.19 | ₩86,485 | ₩87,547 | ₩86,097 | ₩86,719 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩88,502 | ₩88,502 | ₩86,592 | ₩87,343 | -1.31% | 5.5만 |
|---|
| 2026.05.15 | ₩88,689 | ₩88,783 | ₩87,834 | ₩87,901 | -0.89% | 6.9만 |
|---|
| 2026.05.14 | ₩88,849 | ₩90,212 | ₩88,849 | ₩90,025 | +1.32% | 7만 |
|---|
| 2026.05.13 | ₩89,010 | ₩89,010 | ₩88,021 | ₩88,702 | -0.35% | 6.8만 |
|---|
| 2026.05.12 | ₩88,222 | ₩88,535 | ₩86,939 | ₩88,288 | +0.08% | 5.4만 |
|---|
| 2026.05.11 | ₩88,382 | ₩89,170 | ₩88,382 | ₩88,916 | +0.60% | 4.6만 |
|---|
| 2026.05.08 | ₩87,340 | ₩88,149 | ₩87,220 | ₩88,141 | +0.92% | 4.4만 |
|---|
| 2026.05.07 | ₩86,952 | ₩87,514 | ₩86,418 | ₩86,605 | -0.40% | 4.9만 |
|---|
| 2026.05.06 | ₩86,378 | ₩87,182 | ₩86,124 | ₩87,134 | +0.88% | 4.4만 |
|---|
| 2026.05.05 | ₩84,735 | ₩85,256 | ₩84,681 | ₩84,999 | +0.31% | 3.4만 |
|---|
| 2026.05.04 | ₩84,481 | ₩84,708 | ₩83,519 | ₩84,012 | -0.56% | 4.6만 |
|---|
| 2026.05.01 | ₩84,414 | ₩84,655 | ₩84,254 | ₩84,254 | -0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩84,134 | ₩84,321 | ₩83,386 | ₩84,107 | -0.03% | 20.3만 |
|---|
| 2026.04.29 | ₩84,160 | ₩84,160 | ₩83,406 | ₩83,857 | -0.36% | 3.3만 |
|---|
| 2026.04.28 | ₩83,867 | ₩84,110 | ₩83,172 | ₩83,769 | -0.12% | 4만 |
|---|
| 2026.04.27 | ₩84,641 | ₩85,109 | ₩84,307 | ₩85,104 | +0.55% | 5만 |
|---|
| 2026.04.24 | ₩84,067 | ₩84,895 | ₩83,639 | ₩84,629 | +0.67% | 6.6만 |
|---|
| 2026.04.23 | ₩83,626 | ₩83,987 | ₩82,464 | ₩83,356 | -0.32% | 8.2만 |
|---|
| 2026.04.22 | ₩83,412 | ₩83,733 | ₩83,065 | ₩83,680 | +0.32% | 5.9만 |
|---|
| 2026.04.21 | ₩83,252 | ₩83,626 | ₩82,464 | ₩82,758 | -0.59% | 5.8만 |
|---|
| 2026.04.20 | ₩82,691 | ₩83,052 | ₩82,410 | ₩83,052 | +0.44% | 7.9만 |
|---|
| 2026.04.17 | ₩82,464 | ₩83,065 | ₩82,437 | ₩82,905 | +0.53% | 4.1만 |
|---|
| 2026.04.16 | ₩81,342 | ₩81,863 | ₩81,258 | ₩81,689 | +0.43% | 4.9만 |
|---|
| 2026.04.15 | ₩80,834 | ₩81,348 | ₩80,580 | ₩81,338 | +0.62% | 4.9만 |
|---|
| 2026.04.14 | ₩80,059 | ₩80,741 | ₩79,952 | ₩80,686 | +0.78% | 3.3만 |
|---|
| 2026.04.13 | ₩77,935 | ₩79,638 | ₩77,935 | ₩79,638 | +2.19% | 3.2만 |
|---|
| 2026.04.10 | ₩78,456 | ₩78,817 | ₩78,381 | ₩78,426 | -0.04% | 2.4만 |
|---|
| 2026.04.09 | ₩77,668 | ₩78,269 | ₩77,454 | ₩78,180 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩77,882 | ₩78,202 | ₩77,307 | ₩77,754 | -0.16% | 3만 |
|---|
| 2026.04.07 | ₩74,889 | ₩75,314 | ₩74,462 | ₩75,314 | +0.57% | 4.6만 |
|---|
| 2026.04.06 | ₩74,702 | ₩75,090 | ₩74,630 | ₩75,076 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩72,912 | ₩74,729 | ₩72,912 | ₩74,729 | +2.49% | 5.3만 |
|---|
| 2026.04.01 | ₩74,328 | ₩74,876 | ₩74,188 | ₩74,382 | +0.07% | 7.7만 |
|---|
| 2026.03.31 | ₩72,138 | ₩73,781 | ₩71,996 | ₩73,741 | +2.22% | 16.5만 |
|---|
| 2026.03.30 | ₩72,552 | ₩72,552 | ₩70,875 | ₩71,216 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩72,926 | ₩72,926 | ₩71,683 | ₩71,864 | -1.46% | 7.8만 |
|---|
| 2026.03.26 | ₩74,342 | ₩74,555 | ₩73,206 | ₩73,273 | -1.44% | 4.6만 |
|---|
| 2026.03.25 | ₩75,197 | ₩75,477 | ₩74,852 | ₩75,030 | -0.22% | 6.4만 |
|---|
| 2026.03.24 | ₩74,221 | ₩74,916 | ₩74,128 | ₩74,557 | +0.45% | 5.1만 |
|---|
| 2026.03.23 | ₩75,210 | ₩75,811 | ₩74,542 | ₩74,742 | -0.62% | 6만 |
|---|
| 2026.03.20 | ₩75,050 | ₩75,050 | ₩73,300 | ₩73,730 | -1.76% | 6.1만 |
|---|
| 2026.03.19 | ₩74,288 | ₩75,477 | ₩74,101 | ₩75,127 | +1.13% | 21.8만 |
|---|
| 2026.03.18 | ₩75,771 | ₩75,865 | ₩74,983 | ₩75,039 | -0.97% | 18.2만 |
|---|
| 2026.03.17 | ₩76,172 | ₩76,359 | ₩75,825 | ₩75,971 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩75,851 | ₩76,586 | ₩75,851 | ₩75,958 | +0.14% | 16.4만 |
|---|
| 2026.03.13 | ₩75,865 | ₩76,252 | ₩74,904 | ₩75,050 | -1.07% | 14.6만 |
|---|
| 2026.03.12 | ₩76,078 | ₩76,239 | ₩75,344 | ₩75,382 | -0.91% | 8.4만 |
|---|
| 2026.03.11 | ₩77,054 | ₩77,441 | ₩76,559 | ₩76,836 | -0.28% | 3.3만 |
|---|
| 2026.03.10 | ₩77,040 | ₩77,895 | ₩76,706 | ₩76,895 | -0.19% | 3만 |
|---|
| 2026.03.09 | ₩75,103 | ₩77,140 | ₩74,809 | ₩77,013 | +2.54% | 7.7만 |
|---|
| 2026.03.06 | ₩76,212 | ₩76,853 | ₩75,784 | ₩75,971 | -0.32% | 9.3만 |
|---|
| 2026.03.05 | ₩77,321 | ₩77,917 | ₩76,599 | ₩77,441 | +0.16% | 12.9만 |
|---|
| 2026.03.04 | ₩77,214 | ₩77,909 | ₩77,067 | ₩77,708 | +0.64% | 5.6만 |
|---|
| 2026.03.03 | ₩76,305 | ₩77,221 | ₩75,658 | ₩76,802 | +0.65% | 8만 |
|---|
| 2026.03.02 | ₩76,466 | ₩78,202 | ₩76,466 | ₩78,002 | +2.01% | 7만 |
|---|
| 2026.02.27 | ₩77,267 | ₩77,839 | ₩77,247 | ₩77,588 | +0.41% | 7.1만 |
|---|
| 2026.02.26 | ₩79,311 | ₩79,311 | ₩77,795 | ₩78,443 | -1.09% | 8.2만 |
|---|
| 2026.02.25 | ₩79,204 | ₩79,645 | ₩79,138 | ₩79,378 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩77,989 | ₩78,830 | ₩77,748 | ₩78,730 | +0.95% | 6.8만 |
|---|
| 2026.02.23 | ₩78,763 | ₩79,031 | ₩77,668 | ₩78,015 | -0.95% | 7.3만 |
|---|
| 2026.02.20 | ₩78,242 | ₩79,191 | ₩78,188 | ₩78,910 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩78,430 | ₩78,590 | ₩77,975 | ₩78,496 | +0.09% | 4.1만 |
|---|
| 2026.02.18 | ₩78,430 | ₩79,104 | ₩78,283 | ₩78,657 | +0.29% | 7만 |
|---|
| 2026.02.17 | ₩77,575 | ₩78,476 | ₩77,013 | ₩78,109 | +0.69% | 7.2만 |
|---|
| 2026.02.13 | ₩78,096 | ₩78,463 | ₩77,521 | ₩77,945 | -0.19% | 6.9만 |
|---|
| 2026.02.12 | ₩79,498 | ₩79,805 | ₩77,855 | ₩77,878 | -2.04% | 7.2만 |
|---|
| 2026.02.11 | ₩79,538 | ₩79,578 | ₩78,510 | ₩79,107 | -0.54% | 6만 |
|---|
| 2026.02.10 | ₩79,071 | ₩79,264 | ₩78,711 | ₩78,711 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩77,895 | ₩79,338 | ₩77,895 | ₩78,937 | +1.34% | 5.7만 |
|---|
| 2026.02.06 | ₩76,533 | ₩78,416 | ₩76,533 | ₩78,242 | +2.23% | 4.5만 |
|---|
| 2026.02.05 | ₩76,292 | ₩76,813 | ₩75,330 | ₩75,504 | -1.03% | 8.6만 |
|---|
| 2026.02.04 | ₩77,201 | ₩77,201 | ₩75,691 | ₩76,399 | -1.04% | 8.8만 |
|---|
| 2026.02.03 | ₩78,884 | ₩78,884 | ₩76,492 | ₩77,380 | -1.91% | 5.9만 |
|---|
| 2026.02.02 | ₩78,349 | ₩79,284 | ₩78,349 | ₩78,797 | +0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩79,031 | ₩79,482 | ₩78,309 | ₩78,643 | -0.49% | 8.9만 |
|---|
| 2026.01.29 | ₩79,605 | ₩79,739 | ₩78,128 | ₩79,465 | -0.18% | 4.6만 |
|---|
| 2026.01.28 | ₩79,538 | ₩79,765 | ₩79,338 | ₩79,470 | -0.09% | 5.7만 |
|---|
| 2026.01.27 | ₩79,004 | ₩79,231 | ₩78,670 | ₩79,036 | +0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩78,470 | ₩78,830 | ₩78,470 | ₩78,662 | +0.25% | 7.6만 |
|---|
| 2026.01.23 | ₩78,523 | ₩78,630 | ₩78,259 | ₩78,472 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩79,084 | ₩79,144 | ₩78,554 | ₩78,669 | -0.53% | 3.4만 |
|---|
| 2026.01.21 | ₩77,601 | ₩78,790 | ₩77,481 | ₩78,434 | +1.07% | 44.7만 |
|---|
| 2026.01.20 | ₩77,775 | ₩78,209 | ₩77,076 | ₩77,076 | -0.90% | 7.9만 |
|---|
| 2026.01.16 | ₩79,271 | ₩79,458 | ₩78,951 | ₩79,144 | -0.16% | 3.6만 |
|---|
| 2026.01.15 | ₩79,124 | ₩79,498 | ₩78,834 | ₩78,877 | -0.31% | 5만 |
|---|
| 2026.01.14 | ₩78,416 | ₩78,470 | ₩77,681 | ₩78,210 | -0.26% | 7.6만 |
|---|
| 2026.01.13 | ₩79,031 | ₩79,037 | ₩78,523 | ₩78,786 | -0.31% | 41.9만 |
|---|
| 2026.01.12 | ₩78,269 | ₩79,044 | ₩78,269 | ₩78,937 | +0.85% | 7.6만 |
|---|
| 2026.01.09 | ₩78,363 | ₩78,977 | ₩78,122 | ₩78,822 | +0.59% | 5.5만 |
|---|
| 2026.01.08 | ₩78,496 | ₩78,496 | ₩77,962 | ₩78,078 | -0.53% | 5만 |
|---|
| 2026.01.07 | ₩79,004 | ₩79,124 | ₩78,643 | ₩78,643 | -0.46% | 5.2만 |
|---|
| 2026.01.06 | ₩78,349 | ₩79,044 | ₩78,349 | ₩78,955 | +0.77% | 6.7만 |
|---|
| 2026.01.05 | ₩78,042 | ₩78,471 | ₩78,019 | ₩78,096 | +0.07% | 4.8만 |
|---|
| 2026.01.02 | ₩77,681 | ₩77,907 | ₩77,234 | ₩77,542 | -0.18% | 5만 |
|---|
| 2025.12.31 | ₩77,842 | ₩77,842 | ₩76,913 | ₩76,920 | -1.18% | 11.2만 |
|---|
| 2025.12.30 | ₩77,802 | ₩77,949 | ₩77,641 | ₩77,697 | -0.13% | 10.3만 |
|---|
| 2025.12.29 | ₩77,828 | ₩78,029 | ₩77,560 | ₩77,851 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩78,109 | ₩78,337 | ₩78,082 | ₩78,251 | +0.18% | 3.5만 |
|---|
| 2025.12.24 | ₩77,775 | ₩78,042 | ₩77,775 | ₩78,041 | +0.34% | 2.6만 |
|---|
| 2025.12.23 | ₩77,080 | ₩77,828 | ₩77,080 | ₩77,824 | +0.97% | 3.6만 |
|---|
| 2025.12.22 | ₩77,201 | ₩77,382 | ₩77,008 | ₩77,355 | +0.20% | 8만 |
|---|
| 2025.12.19 | ₩75,704 | ₩76,666 | ₩75,704 | ₩76,558 | +1.13% | 7.8만 |
|---|
| 2025.12.18 | ₩75,771 | ₩75,891 | ₩75,143 | ₩75,388 | -0.51% | 4.5만 |
|---|
| 2025.12.17 | ₩76,052 | ₩76,052 | ₩74,674 | ₩74,674 | -1.81% | 4.9만 |
|---|
| 2025.12.16 | ₩75,958 | ₩76,339 | ₩75,704 | ₩76,076 | +0.15% | 4.5만 |
|---|
| 2025.12.15 | ₩77,107 | ₩77,107 | ₩76,289 | ₩76,375 | -0.95% | 4.2만 |
|---|
| 2025.12.12 | ₩78,109 | ₩78,176 | ₩76,586 | ₩76,654 | -1.86% | 2.9만 |
|---|
| 2025.12.11 | ₩77,815 | ₩78,523 | ₩77,561 | ₩78,496 | +0.88% | 4.5만 |
|---|
| 2025.12.10 | ₩77,762 | ₩78,576 | ₩77,548 | ₩78,416 | +0.84% | 3.3만 |
|---|
| 2025.12.09 | ₩77,681 | ₩77,935 | ₩77,588 | ₩77,669 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩77,989 | ₩78,062 | ₩77,506 | ₩77,672 | -0.41% | 4.1만 |
|---|
| 2025.12.05 | ₩77,481 | ₩77,855 | ₩77,468 | ₩77,588 | +0.14% | 3.7만 |
|---|
| 2025.12.04 | ₩77,067 | ₩77,496 | ₩76,947 | ₩77,279 | +0.28% | 5.8만 |
|---|
| 2025.12.03 | ₩76,533 | ₩77,027 | ₩76,419 | ₩76,971 | +0.57% | 4.6만 |
|---|
| 2025.12.02 | ₩76,800 | ₩77,107 | ₩76,358 | ₩76,633 | -0.22% | 5.8만 |
|---|
| 2025.12.01 | ₩75,825 | ₩76,704 | ₩75,825 | ₩76,232 | +0.54% | 3.8만 |
|---|
| 2025.11.28 | ₩76,466 | ₩76,626 | ₩76,366 | ₩76,626 | +0.21% | 5.7만 |
|---|
| 2025.11.26 | ₩76,052 | ₩76,655 | ₩76,032 | ₩76,346 | +0.39% | 5.1만 |
|---|
| 2025.11.25 | ₩74,555 | ₩75,704 | ₩73,941 | ₩75,597 | +1.40% | 12.7만 |
|---|
| 2025.11.24 | ₩74,248 | ₩75,304 | ₩74,181 | ₩75,179 | +1.25% | 3.9만 |
|---|
| 2025.11.21 | ₩73,554 | ₩74,809 | ₩72,659 | ₩73,908 | +0.48% | 9.1만 |
|---|
| 2025.11.20 | ₩76,452 | ₩76,486 | ₩73,200 | ₩73,286 | -4.14% | 9.9만 |
|---|
| 2025.11.19 | ₩74,489 | ₩75,263 | ₩74,121 | ₩74,849 | +0.48% | 5.4만 |
|---|
| 2025.11.18 | ₩74,315 | ₩74,836 | ₩73,759 | ₩74,208 | -0.14% | 8.1만 |
|---|
| 2025.11.17 | ₩75,611 | ₩76,078 | ₩74,610 | ₩74,996 | -0.81% | 4.3만 |
|---|
| 2025.11.14 | ₩75,090 | ₩76,573 | ₩74,876 | ₩76,105 | +1.35% | 6만 |
|---|
| 2025.11.13 | ₩77,201 | ₩77,201 | ₩75,771 | ₩76,012 | -1.54% | 5.6만 |
|---|
| 2025.11.12 | ₩77,735 | ₩77,842 | ₩77,401 | ₩77,668 | -0.09% | 11.1만 |
|---|
| 2025.11.11 | ₩77,494 | ₩77,589 | ₩77,034 | ₩77,243 | -0.32% | 3.6만 |
|---|
| 2025.11.10 | ₩77,414 | ₩77,935 | ₩76,941 | ₩77,851 | +0.56% | 5.5만 |
|---|
| 2025.11.07 | ₩75,611 | ₩76,309 | ₩74,785 | ₩76,309 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩77,494 | ₩77,534 | ₩76,053 | ₩76,148 | -1.74% | 5.2만 |
|---|
| 2025.11.05 | ₩77,254 | ₩78,229 | ₩77,254 | ₩77,540 | +0.37% | 3.1만 |
|---|
| 2025.11.04 | ₩77,815 | ₩78,172 | ₩77,347 | ₩77,373 | -0.57% | 3.4만 |
|---|
| 2025.11.03 | ₩79,151 | ₩79,256 | ₩78,323 | ₩78,733 | -0.53% | 5.7만 |
|---|
| 2025.10.31 | ₩78,937 | ₩79,164 | ₩78,236 | ₩78,576 | -0.46% | 6.8만 |
|---|
| 2025.10.30 | ₩78,964 | ₩79,244 | ₩78,590 | ₩78,630 | -0.42% | 5.2만 |
|---|
| 2025.10.29 | ₩79,659 | ₩80,067 | ₩78,937 | ₩79,319 | -0.43% | 4.9만 |
|---|
| 2025.10.28 | ₩78,683 | ₩79,538 | ₩78,550 | ₩79,298 | +0.78% | 4.1만 |
|---|
| 2025.10.27 | ₩78,563 | ₩78,750 | ₩78,423 | ₩78,737 | +0.22% | 5.5만 |
|---|
| 2025.10.24 | ₩77,681 | ₩77,975 | ₩77,595 | ₩77,735 | +0.07% | 6.5만 |
|---|
| 2025.10.23 | ₩76,212 | ₩77,054 | ₩76,212 | ₩76,947 | +0.96% | 7.6만 |
|---|
| 2025.10.22 | ₩76,960 | ₩77,000 | ₩75,811 | ₩76,319 | -0.83% | 7.3만 |
|---|
| 2025.10.21 | ₩76,760 | ₩77,174 | ₩76,546 | ₩76,947 | +0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩76,693 | ₩77,067 | ₩76,693 | ₩76,813 | +0.16% | 5.5만 |
|---|
| 2025.10.17 | ₩75,678 | ₩76,519 | ₩75,678 | ₩76,292 | +0.81% | 7.7만 |
|---|
| 2025.10.16 | ₩76,733 | ₩76,733 | ₩75,477 | ₩75,891 | -1.10% | 5만 |
|---|
| 2025.10.15 | ₩77,013 | ₩77,147 | ₩75,691 | ₩76,295 | -0.93% | 4.7만 |
|---|
| 2025.10.14 | ₩75,825 | ₩76,749 | ₩75,397 | ₩76,144 | +0.42% | 4만 |
|---|
| 2025.10.13 | ₩76,492 | ₩76,985 | ₩76,319 | ₩76,706 | +0.28% | 5.6만 |
|---|
| 2025.10.10 | ₩77,815 | ₩77,935 | ₩75,090 | ₩75,143 | -3.43% | 16.4만 |
|---|