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 | ₩66,132 | ₩66,386 | ₩65,785 | ₩66,373 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,625 | ₩66,319 | ₩65,469 | ₩65,879 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,638 | ₩65,815 | ₩65,425 | ₩65,772 | +0.20% | 8천 |
| 2026.10.06 | ₩67,040 | ₩67,147 | ₩66,800 | ₩66,851 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,480 | ₩67,039 | ₩65,952 | ₩66,626 | +0.22% | 2만 |
| 2026.10.02 | ₩66,399 | ₩66,747 | ₩66,399 | ₩66,408 | +0.01% | 2.8만 |
| 2026.10.01 | ₩65,011 | ₩65,785 | ₩64,864 | ₩65,752 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,351 | ₩65,505 | ₩65,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,131 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,719 | ₩65,719 | ₩65,064 | ₩65,429 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,658 | ₩65,757 | ₩65,079 | ₩65,465 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,905 | ₩66,099 | ₩65,572 | ₩65,946 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,689 | ₩65,825 | ₩65,385 | ₩65,678 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,362 | ₩66,493 | ₩65,990 | ₩65,990 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,533 | ₩66,647 | ₩66,290 | ₩66,460 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,493 | ₩66,493 | ₩66,039 | ₩66,253 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,186 | ₩66,186 | ₩65,612 | ₩65,825 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,586 | ₩66,586 | ₩65,999 | ₩66,026 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,246 | ₩66,506 | ₩65,104 | ₩65,685 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,253 | ₩66,253 | ₩65,919 | ₩65,959 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,620 | ₩66,707 | ₩65,438 | ₩66,469 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,121 | ₩67,214 | ₩66,934 | ₩67,071 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,867 | ₩66,920 | ₩66,386 | ₩66,470 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,895 | ₩67,895 | ₩67,067 | ₩67,111 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,389 | ₩68,389 | ₩67,801 | ₩67,801 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,189 | ₩68,563 | ₩68,189 | ₩68,450 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,149 | ₩68,429 | ₩67,735 | ₩68,336 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,394 | ₩67,748 | ₩67,394 | ₩67,651 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,668 | ₩67,681 | ₩67,107 | ₩67,185 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,135 | ₩68,135 | ₩67,928 | ₩68,082 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,310 | ₩69,310 | ₩68,349 | ₩68,408 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,404 | ₩69,404 | ₩68,976 | ₩69,284 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,663 | ₩69,380 | ₩68,663 | ₩69,243 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,097 | ₩69,097 | ₩68,629 | ₩68,790 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,297 | ₩69,297 | ₩68,496 | ₩68,707 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,457 | ₩69,457 | ₩69,097 | ₩69,229 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,030 | ₩69,470 | ₩68,916 | ₩69,003 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,418 | ₩70,418 | ₩69,430 | ₩69,473 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,245 | ₩70,245 | ₩69,743 | ₩69,743 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,059 | ₩71,059 | ₩70,699 | ₩70,790 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩71,013 | ₩71,086 | ₩70,832 | ₩70,990 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,766 | ₩71,006 | ₩70,552 | ₩70,887 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,338 | ₩70,652 | ₩70,222 | ₩70,579 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,232 | ₩70,605 | ₩70,232 | ₩70,266 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,418 | ₩70,418 | ₩70,049 | ₩70,049 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,258 | ₩70,568 | ₩70,146 | ₩70,445 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,951 | ₩70,145 | ₩69,497 | ₩69,517 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,499 | ₩70,794 | ₩69,838 | ₩69,871 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,324 | ₩70,312 | ₩68,996 | ₩70,205 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,469 | ₩68,923 | ₩68,442 | ₩68,816 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,349 | ₩68,883 | ₩67,688 | ₩68,162 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,558 | ₩68,295 | ₩67,558 | ₩68,295 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,603 | ₩68,934 | ₩67,615 | ₩67,788 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,569 | ₩68,976 | ₩68,536 | ₩68,976 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,123 | ₩69,230 | ₩68,476 | ₩68,830 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,402 | ₩68,883 | ₩68,329 | ₩68,464 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,855 | ₩68,175 | ₩67,835 | ₩68,095 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,416 | ₩68,790 | ₩68,250 | ₩68,429 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,175 | ₩68,589 | ₩68,050 | ₩68,456 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,496 | ₩68,496 | ₩67,791 | ₩67,908 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,295 | ₩68,649 | ₩68,082 | ₩68,393 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,055 | ₩69,006 | ₩68,055 | ₩68,910 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,603 | ₩68,749 | ₩68,022 | ₩68,442 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,596 | ₩68,696 | ₩68,162 | ₩68,402 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,376 | ₩68,482 | ₩67,812 | ₩68,068 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,442 | ₩68,616 | ₩68,372 | ₩68,442 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,429 | ₩68,910 | ₩68,416 | ₩68,469 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,788 | ₩67,788 | ₩67,227 | ₩67,628 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,843 | ₩69,110 | ₩68,068 | ₩68,242 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,990 | ₩69,243 | ₩68,936 | ₩69,203 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,551 | ₩69,551 | ₩68,095 | ₩68,790 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,211 | ₩69,716 | ₩68,950 | ₩69,075 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,151 | ₩69,791 | ₩69,151 | ₩69,631 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,057 | ₩69,604 | ₩68,309 | ₩69,097 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,516 | ₩68,990 | ₩68,509 | ₩68,963 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,870 | ₩69,537 | ₩68,709 | ₩69,057 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,868 | ₩68,763 | ₩67,868 | ₩68,303 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,441 | ₩68,282 | ₩67,441 | ₩68,015 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,442 | ₩68,696 | ₩68,309 | ₩68,563 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,469 | ₩68,747 | ₩68,050 | ₩68,295 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,309 | ₩69,043 | ₩67,488 | ₩67,588 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,656 | ₩69,057 | ₩68,295 | ₩68,389 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,457 | ₩69,457 | ₩68,496 | ₩68,549 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,135 | ₩68,816 | ₩68,135 | ₩68,429 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,787 | ₩68,126 | ₩66,680 | ₩67,948 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,947 | ₩67,870 | ₩66,159 | ₩66,159 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,254 | ₩68,189 | ₩66,480 | ₩67,294 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,294 | ₩67,294 | ₩66,680 | ₩66,680 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,321 | ₩67,481 | ₩66,426 | ₩66,546 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,498 | ₩68,042 | ₩67,472 | ₩67,938 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,574 | ₩67,839 | ₩67,321 | ₩67,748 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,094 | ₩67,788 | ₩67,094 | ₩67,761 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,894 | ₩67,361 | ₩66,533 | ₩67,281 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,121 | ₩67,421 | ₩67,054 | ₩67,347 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,533 | ₩67,241 | ₩66,454 | ₩66,974 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,321 | ₩67,454 | ₩66,840 | ₩67,040 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,787 | ₩67,254 | ₩66,773 | ₩67,147 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,493 | ₩66,493 | ₩65,662 | ₩66,066 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,038 | ₩65,678 | ₩64,690 | ₩65,678 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,410 | ₩65,438 | ₩64,410 | ₩65,438 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,544 | ₩64,544 | ₩63,856 | ₩64,210 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,824 | ₩65,134 | ₩64,624 | ₩64,837 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,064 | ₩65,064 | ₩64,784 | ₩64,917 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,772 | ₩66,146 | ₩65,572 | ₩65,915 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,812 | ₩66,012 | ₩65,472 | ₩65,641 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,932 | ₩66,253 | ₩65,118 | ₩65,692 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,480 | ₩66,520 | ₩66,186 | ₩66,195 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,626 | ₩66,773 | ₩66,319 | ₩66,600 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,214 | ₩67,561 | ₩66,039 | ₩66,106 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,573 | ₩67,201 | ₩66,573 | ₩67,134 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,345 | ₩65,825 | ₩65,211 | ₩65,759 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,251 | ₩65,545 | ₩64,584 | ₩64,835 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,397 | ₩65,729 | ₩65,305 | ₩65,398 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,570 | ₩65,374 | ₩64,570 | ₩65,374 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,784 | ₩64,784 | ₩64,023 | ₩64,343 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,837 | ₩64,969 | ₩64,597 | ₩64,690 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,458 | ₩65,665 | ₩65,331 | ₩65,540 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,518 | ₩65,618 | ₩65,171 | ₩65,488 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,425 | ₩65,645 | ₩64,864 | ₩65,258 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,506 | ₩66,506 | ₩65,251 | ₩65,452 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,306 | ₩66,626 | ₩65,545 | ₩65,731 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,578 | ₩66,213 | ₩65,578 | ₩66,199 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,957 | ₩66,150 | ₩64,957 | ₩65,759 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,277 | ₩64,490 | ₩63,996 | ₩64,357 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,437 | ₩64,437 | ₩63,916 | ₩64,050 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,023 | ₩64,624 | ₩64,023 | ₩64,477 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,115 | ₩64,170 | ₩63,115 | ₩64,142 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,288 | ₩63,469 | ₩63,195 | ₩63,195 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,048 | ₩63,796 | ₩63,043 | ₩63,503 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,569 | ₩63,662 | ₩63,088 | ₩63,208 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,072 | ₩61,553 | ₩60,987 | ₩61,425 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,059 | ₩61,446 | ₩60,912 | ₩61,359 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,084 | ₩61,199 | ₩60,084 | ₩61,093 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,139 | ₩61,593 | ₩60,959 | ₩61,121 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,595 | ₩60,658 | ₩59,350 | ₩60,578 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,790 | ₩59,790 | ₩58,482 | ₩58,742 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,780 | ₩59,917 | ₩59,109 | ₩59,229 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,445 | ₩60,972 | ₩60,124 | ₩60,164 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,339 | ₩61,339 | ₩60,765 | ₩61,092 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,964 | ₩60,912 | ₩59,964 | ₩60,765 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,164 | ₩61,139 | ₩60,164 | ₩60,338 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,204 | ₩60,204 | ₩58,589 | ₩59,123 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,510 | ₩60,725 | ₩59,510 | ₩60,485 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,658 | ₩61,139 | ₩60,271 | ₩60,351 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,045 | ₩61,219 | ₩60,810 | ₩60,965 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,792 | ₩61,232 | ₩60,511 | ₩60,618 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,698 | ₩60,733 | ₩59,967 | ₩60,151 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,818 | ₩60,872 | ₩60,111 | ₩60,111 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,366 | ₩61,760 | ₩61,219 | ₩61,473 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩62,007 | ₩62,778 | ₩61,793 | ₩61,793 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,805 | ₩62,154 | ₩60,004 | ₩61,927 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,887 | ₩61,887 | ₩61,259 | ₩61,339 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,288 | ₩63,689 | ₩62,574 | ₩62,995 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,482 | ₩64,036 | ₩63,482 | ₩63,956 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,509 | ₩64,183 | ₩62,498 | ₩63,929 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,783 | ₩65,171 | ₩63,783 | ₩64,944 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,250 | ₩64,584 | ₩64,023 | ₩64,490 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩65,011 | ₩65,104 | ₩64,410 | ₩64,984 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,730 | ₩64,904 | ₩64,477 | ₩64,837 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,504 | ₩64,717 | ₩64,357 | ₩64,504 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,944 | ₩64,944 | ₩63,661 | ₩63,996 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,704 | ₩65,238 | ₩64,530 | ₩65,131 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,477 | ₩64,811 | ₩64,417 | ₩64,704 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,610 | ₩65,358 | ₩64,610 | ₩64,904 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,303 | ₩65,018 | ₩63,869 | ₩64,517 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,916 | ₩64,717 | ₩63,809 | ₩64,457 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,305 | ₩65,385 | ₩63,756 | ₩63,956 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,411 | ₩65,438 | ₩64,504 | ₩64,757 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩65,011 | ₩65,278 | ₩64,917 | ₩65,104 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,864 | ₩65,171 | ₩64,757 | ₩65,038 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,756 | ₩65,051 | ₩63,756 | ₩65,044 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,714 | ₩63,556 | ₩62,474 | ₩63,061 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,389 | ₩63,556 | ₩62,567 | ₩63,262 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,794 | ₩63,082 | ₩62,087 | ₩62,714 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,786 | ₩63,168 | ₩61,786 | ₩62,541 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,180 | ₩62,234 | ₩61,650 | ₩61,887 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,835 | ₩62,835 | ₩61,700 | ₩62,527 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,928 | ₩63,035 | ₩62,474 | ₩62,648 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,761 | ₩62,821 | ₩62,474 | ₩62,716 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,868 | ₩62,968 | ₩62,454 | ₩62,728 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,155 | ₩63,182 | ₩61,593 | ₩62,501 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,702 | ₩63,916 | ₩63,275 | ₩63,502 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,794 | ₩63,689 | ₩62,701 | ₩63,422 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,073 | ₩62,888 | ₩62,073 | ₩62,194 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,128 | ₩63,355 | ₩62,969 | ₩63,146 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,955 | ₩63,622 | ₩62,955 | ₩63,362 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,481 | ₩62,714 | ₩62,287 | ₩62,535 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,741 | ₩62,741 | ₩62,247 | ₩62,634 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,114 | ₩62,788 | ₩62,033 | ₩62,454 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,114 | ₩62,501 | ₩62,008 | ₩62,427 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,497 | ₩62,000 | ₩61,497 | ₩61,953 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,114 | ₩62,280 | ₩61,499 | ₩61,700 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,085 | ₩62,167 | ₩61,085 | ₩62,167 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,710 | ₩61,379 | ₩60,710 | ₩61,145 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,729 | ₩60,431 | ₩59,683 | ₩60,431 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,079 | ₩60,079 | ₩59,617 | ₩59,617 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,551 | ₩60,551 | ₩60,244 | ₩60,258 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,571 | ₩60,571 | ₩60,331 | ₩60,511 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,578 | ₩60,898 | ₩60,565 | ₩60,898 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,752 | ₩60,897 | ₩60,645 | ₩60,818 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,832 | ₩60,832 | ₩60,551 | ₩60,765 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,658 | ₩61,059 | ₩60,631 | ₩60,939 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,991 | ₩60,458 | ₩59,991 | ₩60,324 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,177 | ₩60,311 | ₩59,830 | ₩59,977 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,084 | ₩60,404 | ₩59,543 | ₩59,643 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,124 | ₩60,338 | ₩59,603 | ₩59,950 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,019 | ₩61,019 | ₩60,398 | ₩60,551 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,446 | ₩61,449 | ₩60,478 | ₩60,631 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,725 | ₩61,486 | ₩60,725 | ₩61,419 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,746 | ₩60,939 | ₩59,746 | ₩60,845 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,853 | ₩59,984 | ₩59,557 | ₩59,630 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,897 | ₩59,897 | ₩59,502 | ₩59,537 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,937 | ₩60,164 | ₩59,844 | ₩59,924 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,603 | ₩59,991 | ₩59,603 | ₩59,844 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,323 | ₩59,657 | ₩59,203 | ₩59,590 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,583 | ₩59,590 | ₩59,183 | ₩59,221 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,069 | ₩59,790 | ₩59,069 | ₩59,339 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,483 | ₩59,737 | ₩59,483 | ₩59,634 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,889 | ₩59,870 | ₩58,889 | ₩59,406 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,774 | ₩59,123 | ₩57,774 | ₩59,001 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,360 | ₩58,041 | ₩57,360 | ₩57,880 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,199 | ₩57,574 | ₩56,179 | ₩57,200 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,454 | ₩57,694 | ₩55,885 | ₩55,891 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,819 | ₩57,173 | ₩56,512 | ₩56,866 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,105 | ₩56,893 | ₩56,105 | ₩56,626 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,440 | ₩57,635 | ₩56,419 | ₩56,510 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,120 | ₩57,974 | ₩57,120 | ₩57,551 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,699 | ₩58,721 | ₩57,687 | ₩57,731 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,816 | ₩59,109 | ₩58,762 | ₩58,796 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,562 | ₩58,749 | ₩58,415 | ₩58,563 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,776 | ₩58,909 | ₩58,175 | ₩58,606 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,200 | ₩58,155 | ₩57,200 | ₩58,135 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,268 | ₩58,268 | ₩57,480 | ₩57,665 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,801 | ₩58,575 | ₩57,801 | ₩58,215 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,293 | ₩57,894 | ₩57,293 | ₩57,601 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,108 | ₩58,108 | ₩57,629 | ₩58,068 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,108 | ₩58,295 | ₩57,713 | ₩58,175 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,175 | ₩58,649 | ₩57,801 | ₩57,881 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,562 | ₩59,189 | ₩57,988 | ₩58,443 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,403 | ₩59,403 | ₩58,816 | ₩58,856 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,870 | ₩59,870 | ₩59,263 | ₩59,408 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,563 | ₩59,750 | ₩59,217 | ₩59,356 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,335 | ₩58,962 | ₩58,121 | ₩58,789 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,749 | ₩58,762 | ₩57,921 | ₩58,113 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,468 | ₩58,961 | ₩58,455 | ₩58,909 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,335 | ₩58,642 | ₩58,316 | ₩58,523 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,560 | ₩57,876 | ₩57,374 | ₩57,801 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,535 | ₩58,535 | ₩57,410 | ₩57,647 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,776 | ₩58,962 | ₩58,295 | ₩58,335 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,040 | ₩58,522 | ₩57,040 | ₩58,335 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,133 | ₩57,774 | ₩57,133 | ₩57,761 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,322 | ₩58,322 | ₩56,620 | ₩56,620 | -2.92% | 1만 |
|---|