시장 데이터를 불러오는 중
전체 종목
iShares ESG Select Screened S&P Mid-Cap ETF 과거 주가
iShares ESG Select Screened S&P Mid-Cap ETF · XJH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Select Screened S&P Mid-Cap ETF · XJH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,415 | ₩66,670 | ₩66,066 | ₩66,656 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,905 | ₩66,603 | ₩65,748 | ₩66,160 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,919 | ₩66,096 | ₩65,704 | ₩66,053 | +0.20% | 8천 |
| 2026.10.06 | ₩67,327 | ₩67,434 | ₩67,085 | ₩67,136 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,763 | ₩67,325 | ₩66,234 | ₩66,911 | +0.22% | 2만 |
| 2026.10.02 | ₩66,683 | ₩67,032 | ₩66,683 | ₩66,691 | +0.01% | 2.8만 |
| 2026.10.01 | ₩65,288 | ₩66,066 | ₩65,141 | ₩66,033 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,630 | ₩65,785 | ₩65,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,409 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,999 | ₩65,999 | ₩65,342 | ₩65,708 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,939 | ₩66,038 | ₩65,357 | ₩65,744 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩66,187 | ₩66,381 | ₩65,852 | ₩66,227 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,970 | ₩66,106 | ₩65,664 | ₩65,959 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,645 | ₩66,777 | ₩66,271 | ₩66,271 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,817 | ₩66,931 | ₩66,573 | ₩66,743 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,777 | ₩66,777 | ₩66,321 | ₩66,535 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,468 | ₩66,468 | ₩65,892 | ₩66,106 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,871 | ₩66,871 | ₩66,281 | ₩66,308 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,529 | ₩66,790 | ₩65,382 | ₩65,966 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,535 | ₩66,535 | ₩66,200 | ₩66,240 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,904 | ₩66,991 | ₩65,718 | ₩66,753 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,407 | ₩67,501 | ₩67,219 | ₩67,357 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩67,152 | ₩67,206 | ₩66,670 | ₩66,754 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩68,185 | ₩68,185 | ₩67,353 | ₩67,398 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,681 | ₩68,681 | ₩68,091 | ₩68,091 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,480 | ₩68,855 | ₩68,480 | ₩68,743 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,440 | ₩68,721 | ₩68,024 | ₩68,627 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,682 | ₩68,037 | ₩67,682 | ₩67,939 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,957 | ₩67,970 | ₩67,394 | ₩67,471 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,426 | ₩68,426 | ₩68,218 | ₩68,372 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,606 | ₩69,606 | ₩68,641 | ₩68,700 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,700 | ₩69,700 | ₩69,271 | ₩69,579 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,956 | ₩69,676 | ₩68,956 | ₩69,539 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,392 | ₩69,392 | ₩68,922 | ₩69,083 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,593 | ₩69,593 | ₩68,788 | ₩69,000 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,754 | ₩69,754 | ₩69,392 | ₩69,524 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,325 | ₩69,767 | ₩69,211 | ₩69,298 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,719 | ₩70,719 | ₩69,727 | ₩69,770 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,545 | ₩70,545 | ₩70,041 | ₩70,041 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,363 | ₩71,363 | ₩71,001 | ₩71,092 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩71,316 | ₩71,390 | ₩71,135 | ₩71,293 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩71,068 | ₩71,309 | ₩70,853 | ₩71,190 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,639 | ₩70,954 | ₩70,522 | ₩70,880 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,531 | ₩70,907 | ₩70,531 | ₩70,566 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,719 | ₩70,719 | ₩70,348 | ₩70,348 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,558 | ₩70,869 | ₩70,446 | ₩70,746 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩70,250 | ₩70,444 | ₩69,794 | ₩69,814 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,800 | ₩71,096 | ₩70,136 | ₩70,169 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,620 | ₩70,612 | ₩69,291 | ₩70,505 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,761 | ₩69,217 | ₩68,735 | ₩69,110 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,641 | ₩69,177 | ₩67,977 | ₩68,453 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,847 | ₩68,587 | ₩67,847 | ₩68,587 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,895 | ₩69,228 | ₩67,903 | ₩68,077 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,862 | ₩69,271 | ₩68,828 | ₩69,271 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,418 | ₩69,526 | ₩68,768 | ₩69,123 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,694 | ₩69,177 | ₩68,621 | ₩68,756 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩68,145 | ₩68,466 | ₩68,124 | ₩68,386 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,708 | ₩69,083 | ₩68,541 | ₩68,721 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,466 | ₩68,882 | ₩68,340 | ₩68,748 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,788 | ₩68,788 | ₩68,080 | ₩68,198 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,587 | ₩68,942 | ₩68,372 | ₩68,685 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,346 | ₩69,300 | ₩68,346 | ₩69,204 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,895 | ₩69,043 | ₩68,312 | ₩68,735 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,889 | ₩68,989 | ₩68,453 | ₩68,694 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,667 | ₩68,775 | ₩68,102 | ₩68,359 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,735 | ₩68,909 | ₩68,663 | ₩68,735 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,721 | ₩69,204 | ₩68,708 | ₩68,761 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩68,077 | ₩68,077 | ₩67,514 | ₩67,917 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩69,137 | ₩69,405 | ₩68,359 | ₩68,533 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩69,284 | ₩69,539 | ₩69,231 | ₩69,499 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,847 | ₩69,847 | ₩68,386 | ₩69,083 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,507 | ₩70,014 | ₩69,244 | ₩69,370 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,447 | ₩70,089 | ₩69,447 | ₩69,928 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,351 | ₩69,901 | ₩68,600 | ₩69,392 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,808 | ₩69,284 | ₩68,802 | ₩69,257 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩69,164 | ₩69,834 | ₩69,003 | ₩69,351 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩68,158 | ₩69,056 | ₩68,158 | ₩68,595 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,729 | ₩68,574 | ₩67,729 | ₩68,305 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,735 | ₩68,989 | ₩68,600 | ₩68,855 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,761 | ₩69,040 | ₩68,340 | ₩68,587 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,600 | ₩69,338 | ₩67,776 | ₩67,876 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,949 | ₩69,351 | ₩68,587 | ₩68,681 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,754 | ₩69,754 | ₩68,788 | ₩68,842 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,426 | ₩69,110 | ₩68,426 | ₩68,721 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩67,072 | ₩68,417 | ₩66,965 | ₩68,238 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩67,233 | ₩68,159 | ₩66,442 | ₩66,442 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,541 | ₩68,480 | ₩66,763 | ₩67,581 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,581 | ₩67,581 | ₩66,965 | ₩66,965 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,608 | ₩67,769 | ₩66,710 | ₩66,830 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,787 | ₩68,332 | ₩67,760 | ₩68,228 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,863 | ₩68,128 | ₩67,608 | ₩68,037 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,380 | ₩68,077 | ₩67,380 | ₩68,051 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩67,179 | ₩67,648 | ₩66,817 | ₩67,568 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,407 | ₩67,709 | ₩67,340 | ₩67,635 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,817 | ₩67,528 | ₩66,738 | ₩67,260 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,608 | ₩67,742 | ₩67,125 | ₩67,327 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩67,072 | ₩67,541 | ₩67,058 | ₩67,434 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,777 | ₩66,777 | ₩65,943 | ₩66,348 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,315 | ₩65,959 | ₩64,967 | ₩65,959 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,685 | ₩65,718 | ₩64,685 | ₩65,718 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,819 | ₩64,819 | ₩64,129 | ₩64,484 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩65,101 | ₩65,412 | ₩64,900 | ₩65,114 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,342 | ₩65,342 | ₩65,060 | ₩65,195 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩66,053 | ₩66,428 | ₩65,852 | ₩66,196 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩66,093 | ₩66,294 | ₩65,751 | ₩65,921 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩66,214 | ₩66,535 | ₩65,396 | ₩65,972 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,763 | ₩66,804 | ₩66,468 | ₩66,478 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,911 | ₩67,058 | ₩66,603 | ₩66,884 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,501 | ₩67,850 | ₩66,321 | ₩66,388 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,857 | ₩67,487 | ₩66,857 | ₩67,420 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,624 | ₩66,106 | ₩65,490 | ₩66,039 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,530 | ₩65,825 | ₩64,859 | ₩65,111 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,676 | ₩66,010 | ₩65,583 | ₩65,677 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,846 | ₩65,653 | ₩64,846 | ₩65,653 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩65,060 | ₩65,060 | ₩64,296 | ₩64,618 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩65,114 | ₩65,247 | ₩64,873 | ₩64,967 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,738 | ₩65,945 | ₩65,610 | ₩65,819 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,798 | ₩65,899 | ₩65,449 | ₩65,767 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,704 | ₩65,925 | ₩65,141 | ₩65,536 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,790 | ₩66,790 | ₩65,530 | ₩65,731 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,589 | ₩66,911 | ₩65,825 | ₩66,011 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,858 | ₩66,495 | ₩65,858 | ₩66,482 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩65,235 | ₩66,432 | ₩65,235 | ₩66,039 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,551 | ₩64,765 | ₩64,269 | ₩64,631 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,712 | ₩64,712 | ₩64,189 | ₩64,323 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,296 | ₩64,900 | ₩64,296 | ₩64,752 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,384 | ₩64,444 | ₩63,384 | ₩64,415 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,559 | ₩63,740 | ₩63,465 | ₩63,465 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,317 | ₩64,068 | ₩63,312 | ₩63,775 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,840 | ₩63,934 | ₩63,358 | ₩63,478 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,333 | ₩61,815 | ₩61,247 | ₩61,687 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,319 | ₩61,708 | ₩61,172 | ₩61,621 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,341 | ₩61,460 | ₩60,341 | ₩61,354 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,400 | ₩61,856 | ₩61,219 | ₩61,382 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,850 | ₩60,917 | ₩59,603 | ₩60,837 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩60,046 | ₩60,046 | ₩58,731 | ₩58,993 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩60,035 | ₩60,173 | ₩59,362 | ₩59,482 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,703 | ₩61,232 | ₩60,381 | ₩60,421 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,601 | ₩61,601 | ₩61,024 | ₩61,353 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩60,220 | ₩61,172 | ₩60,220 | ₩61,024 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,421 | ₩61,400 | ₩60,421 | ₩60,595 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,461 | ₩60,461 | ₩58,839 | ₩59,375 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,764 | ₩60,984 | ₩59,764 | ₩60,743 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,917 | ₩61,400 | ₩60,528 | ₩60,609 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,306 | ₩61,480 | ₩61,070 | ₩61,225 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩61,051 | ₩61,494 | ₩60,770 | ₩60,877 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,957 | ₩60,992 | ₩60,222 | ₩60,408 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩61,078 | ₩61,132 | ₩60,367 | ₩60,367 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,628 | ₩62,023 | ₩61,480 | ₩61,735 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩62,271 | ₩63,046 | ₩62,057 | ₩62,057 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩61,065 | ₩62,419 | ₩60,260 | ₩62,191 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩62,151 | ₩62,151 | ₩61,520 | ₩61,601 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,559 | ₩63,961 | ₩62,841 | ₩63,264 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,753 | ₩64,310 | ₩63,753 | ₩64,229 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,780 | ₩64,457 | ₩62,765 | ₩64,202 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩64,055 | ₩65,449 | ₩64,055 | ₩65,221 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,524 | ₩64,859 | ₩64,296 | ₩64,765 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩65,288 | ₩65,382 | ₩64,685 | ₩65,262 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩65,007 | ₩65,181 | ₩64,752 | ₩65,114 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,779 | ₩64,993 | ₩64,631 | ₩64,779 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩65,221 | ₩65,221 | ₩63,933 | ₩64,269 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,980 | ₩65,516 | ₩64,806 | ₩65,409 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,752 | ₩65,087 | ₩64,692 | ₩64,980 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,886 | ₩65,637 | ₩64,886 | ₩65,181 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,578 | ₩65,295 | ₩64,142 | ₩64,792 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩64,189 | ₩64,993 | ₩64,082 | ₩64,732 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,583 | ₩65,664 | ₩64,028 | ₩64,229 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,691 | ₩65,718 | ₩64,779 | ₩65,034 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩65,288 | ₩65,557 | ₩65,195 | ₩65,382 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩65,141 | ₩65,449 | ₩65,034 | ₩65,315 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩64,028 | ₩65,329 | ₩64,028 | ₩65,322 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,982 | ₩63,827 | ₩62,741 | ₩63,331 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,659 | ₩63,827 | ₩62,835 | ₩63,532 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩63,063 | ₩63,351 | ₩62,352 | ₩62,982 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩62,050 | ₩63,438 | ₩62,050 | ₩62,808 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,446 | ₩62,499 | ₩61,913 | ₩62,151 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩63,103 | ₩63,103 | ₩61,963 | ₩62,794 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩63,197 | ₩63,304 | ₩62,741 | ₩62,915 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩63,029 | ₩63,089 | ₩62,741 | ₩62,983 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩63,136 | ₩63,237 | ₩62,721 | ₩62,995 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,425 | ₩63,451 | ₩61,856 | ₩62,768 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,974 | ₩64,189 | ₩63,545 | ₩63,773 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩63,063 | ₩63,961 | ₩62,969 | ₩63,693 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,338 | ₩63,156 | ₩62,338 | ₩62,459 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,398 | ₩63,626 | ₩63,238 | ₩63,415 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩63,223 | ₩63,894 | ₩63,223 | ₩63,632 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,747 | ₩62,982 | ₩62,553 | ₩62,802 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩63,009 | ₩63,009 | ₩62,513 | ₩62,902 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,379 | ₩63,056 | ₩62,298 | ₩62,721 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,379 | ₩62,768 | ₩62,273 | ₩62,694 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,759 | ₩62,265 | ₩61,759 | ₩62,218 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,379 | ₩62,546 | ₩61,762 | ₩61,963 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,346 | ₩62,432 | ₩61,346 | ₩62,432 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,969 | ₩61,641 | ₩60,969 | ₩61,407 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,984 | ₩60,689 | ₩59,938 | ₩60,689 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,335 | ₩60,335 | ₩59,871 | ₩59,871 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,810 | ₩60,810 | ₩60,501 | ₩60,515 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,830 | ₩60,830 | ₩60,589 | ₩60,770 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,837 | ₩61,158 | ₩60,823 | ₩61,158 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩61,011 | ₩61,157 | ₩60,904 | ₩61,078 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩61,091 | ₩61,091 | ₩60,810 | ₩61,024 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,917 | ₩61,319 | ₩60,890 | ₩61,199 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩60,247 | ₩60,716 | ₩60,247 | ₩60,582 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,434 | ₩60,568 | ₩60,086 | ₩60,233 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,341 | ₩60,662 | ₩59,797 | ₩59,898 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,381 | ₩60,595 | ₩59,858 | ₩60,206 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,279 | ₩61,279 | ₩60,656 | ₩60,810 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,708 | ₩61,711 | ₩60,736 | ₩60,890 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,984 | ₩61,748 | ₩60,984 | ₩61,681 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩60,001 | ₩61,199 | ₩60,001 | ₩61,105 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩60,109 | ₩60,240 | ₩59,811 | ₩59,885 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩60,153 | ₩60,153 | ₩59,756 | ₩59,791 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩60,193 | ₩60,421 | ₩60,099 | ₩60,180 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,858 | ₩60,247 | ₩59,858 | ₩60,099 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,576 | ₩59,911 | ₩59,456 | ₩59,844 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,838 | ₩59,844 | ₩59,435 | ₩59,474 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,321 | ₩60,046 | ₩59,321 | ₩59,592 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,737 | ₩59,992 | ₩59,737 | ₩59,889 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩59,140 | ₩60,126 | ₩59,140 | ₩59,659 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩58,021 | ₩59,375 | ₩58,021 | ₩59,253 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,605 | ₩58,289 | ₩57,605 | ₩58,127 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,438 | ₩57,820 | ₩56,418 | ₩57,444 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,699 | ₩57,940 | ₩56,123 | ₩56,130 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩57,062 | ₩57,417 | ₩56,754 | ₩57,109 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,345 | ₩57,136 | ₩56,345 | ₩56,868 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,686 | ₩57,881 | ₩56,660 | ₩56,751 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,364 | ₩58,222 | ₩57,364 | ₩57,797 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,950 | ₩58,971 | ₩57,934 | ₩57,978 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩59,067 | ₩59,362 | ₩59,013 | ₩59,047 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,812 | ₩59,000 | ₩58,664 | ₩58,813 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩59,026 | ₩59,161 | ₩58,423 | ₩58,856 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,444 | ₩58,403 | ₩57,444 | ₩58,383 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,517 | ₩58,517 | ₩57,726 | ₩57,911 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩58,048 | ₩58,825 | ₩58,048 | ₩58,463 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,538 | ₩58,141 | ₩57,538 | ₩57,846 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,356 | ₩58,356 | ₩57,875 | ₩58,316 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,356 | ₩58,544 | ₩57,959 | ₩58,423 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,423 | ₩58,899 | ₩58,048 | ₩58,128 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,812 | ₩59,442 | ₩58,235 | ₩58,693 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,657 | ₩59,657 | ₩59,067 | ₩59,107 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩60,126 | ₩60,126 | ₩59,516 | ₩59,662 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,818 | ₩60,005 | ₩59,470 | ₩59,610 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,584 | ₩59,214 | ₩58,369 | ₩59,040 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩59,000 | ₩59,013 | ₩58,168 | ₩58,361 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,718 | ₩59,213 | ₩58,705 | ₩59,161 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,584 | ₩58,892 | ₩58,565 | ₩58,773 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,806 | ₩58,123 | ₩57,618 | ₩58,048 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,785 | ₩58,785 | ₩57,655 | ₩57,893 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩59,026 | ₩59,214 | ₩58,544 | ₩58,584 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,283 | ₩58,772 | ₩57,283 | ₩58,584 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,377 | ₩58,021 | ₩57,377 | ₩58,007 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,571 | ₩58,571 | ₩56,862 | ₩56,862 | -2.92% | 1만 |
|---|