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 | ₩66,083 | ₩66,337 | ₩65,737 | ₩66,324 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,576 | ₩66,270 | ₩65,420 | ₩65,830 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,590 | ₩65,766 | ₩65,376 | ₩65,723 | +0.20% | 8천 |
| 2026.10.06 | ₩66,991 | ₩67,097 | ₩66,751 | ₩66,801 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,430 | ₩66,989 | ₩65,903 | ₩66,577 | +0.22% | 2만 |
| 2026.10.02 | ₩66,350 | ₩66,697 | ₩66,350 | ₩66,358 | +0.01% | 2.8만 |
| 2026.10.01 | ₩64,963 | ₩65,737 | ₩64,816 | ₩65,703 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,303 | ₩65,456 | ₩65,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,083 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,670 | ₩65,670 | ₩65,016 | ₩65,380 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,610 | ₩65,709 | ₩65,031 | ₩65,416 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,857 | ₩66,050 | ₩65,523 | ₩65,897 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,640 | ₩65,777 | ₩65,336 | ₩65,630 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,313 | ₩66,444 | ₩65,941 | ₩65,941 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,484 | ₩66,597 | ₩66,241 | ₩66,410 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,444 | ₩66,444 | ₩65,990 | ₩66,203 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,137 | ₩66,137 | ₩65,563 | ₩65,777 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,537 | ₩66,537 | ₩65,950 | ₩65,977 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,197 | ₩66,457 | ₩65,056 | ₩65,636 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,203 | ₩66,203 | ₩65,870 | ₩65,910 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,570 | ₩66,657 | ₩65,390 | ₩66,420 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,071 | ₩67,164 | ₩66,884 | ₩67,021 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,817 | ₩66,871 | ₩66,337 | ₩66,421 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,845 | ₩67,845 | ₩67,017 | ₩67,061 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,338 | ₩68,338 | ₩67,751 | ₩67,751 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,138 | ₩68,512 | ₩68,138 | ₩68,400 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,098 | ₩68,378 | ₩67,684 | ₩68,285 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,344 | ₩67,698 | ₩67,344 | ₩67,600 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,618 | ₩67,631 | ₩67,057 | ₩67,135 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,085 | ₩68,085 | ₩67,878 | ₩68,031 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,259 | ₩69,259 | ₩68,298 | ₩68,357 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,352 | ₩69,352 | ₩68,925 | ₩69,232 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,612 | ₩69,328 | ₩68,612 | ₩69,192 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,045 | ₩69,045 | ₩68,578 | ₩68,738 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,246 | ₩69,246 | ₩68,445 | ₩68,656 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,406 | ₩69,406 | ₩69,045 | ₩69,177 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩68,979 | ₩69,419 | ₩68,865 | ₩68,952 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,366 | ₩70,366 | ₩69,379 | ₩69,422 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,193 | ₩70,193 | ₩69,691 | ₩69,691 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,007 | ₩71,007 | ₩70,646 | ₩70,737 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩70,960 | ₩71,033 | ₩70,780 | ₩70,937 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,713 | ₩70,953 | ₩70,500 | ₩70,835 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,286 | ₩70,600 | ₩70,170 | ₩70,526 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,179 | ₩70,553 | ₩70,179 | ₩70,214 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,366 | ₩70,366 | ₩69,997 | ₩69,997 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,206 | ₩70,516 | ₩70,094 | ₩70,393 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,899 | ₩70,093 | ₩69,446 | ₩69,466 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,446 | ₩70,741 | ₩69,786 | ₩69,819 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,272 | ₩70,259 | ₩68,945 | ₩70,153 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,418 | ₩68,872 | ₩68,392 | ₩68,765 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,298 | ₩68,832 | ₩67,638 | ₩68,111 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,508 | ₩68,245 | ₩67,508 | ₩68,245 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,552 | ₩68,883 | ₩67,564 | ₩67,738 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,518 | ₩68,925 | ₩68,485 | ₩68,925 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,072 | ₩69,179 | ₩68,425 | ₩68,779 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,352 | ₩68,832 | ₩68,278 | ₩68,413 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,805 | ₩68,125 | ₩67,785 | ₩68,045 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,365 | ₩68,738 | ₩68,199 | ₩68,378 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,125 | ₩68,538 | ₩67,999 | ₩68,405 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,445 | ₩68,445 | ₩67,741 | ₩67,858 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,245 | ₩68,598 | ₩68,031 | ₩68,342 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,005 | ₩68,955 | ₩68,005 | ₩68,859 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,552 | ₩68,698 | ₩67,971 | ₩68,392 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,545 | ₩68,645 | ₩68,111 | ₩68,352 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,325 | ₩68,432 | ₩67,762 | ₩68,018 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,392 | ₩68,565 | ₩68,321 | ₩68,392 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,378 | ₩68,859 | ₩68,365 | ₩68,418 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,738 | ₩67,738 | ₩67,177 | ₩67,578 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,792 | ₩69,059 | ₩68,018 | ₩68,191 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,939 | ₩69,192 | ₩68,885 | ₩69,152 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,499 | ₩69,499 | ₩68,045 | ₩68,738 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,160 | ₩69,664 | ₩68,899 | ₩69,024 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,100 | ₩69,739 | ₩69,100 | ₩69,579 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,005 | ₩69,552 | ₩68,258 | ₩69,045 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,465 | ₩68,939 | ₩68,458 | ₩68,912 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,819 | ₩69,486 | ₩68,658 | ₩69,005 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,818 | ₩68,712 | ₩67,818 | ₩68,253 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,391 | ₩68,231 | ₩67,391 | ₩67,965 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,392 | ₩68,645 | ₩68,258 | ₩68,512 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,418 | ₩68,696 | ₩67,999 | ₩68,245 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,258 | ₩68,992 | ₩67,438 | ₩67,538 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,605 | ₩69,005 | ₩68,245 | ₩68,338 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,406 | ₩69,406 | ₩68,445 | ₩68,498 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,085 | ₩68,765 | ₩68,085 | ₩68,378 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,737 | ₩68,075 | ₩66,630 | ₩67,898 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,897 | ₩67,819 | ₩66,110 | ₩66,110 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,204 | ₩68,138 | ₩66,430 | ₩67,244 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,244 | ₩67,244 | ₩66,630 | ₩66,630 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,271 | ₩67,431 | ₩66,377 | ₩66,497 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,448 | ₩67,991 | ₩67,422 | ₩67,887 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,524 | ₩67,789 | ₩67,271 | ₩67,698 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,044 | ₩67,738 | ₩67,044 | ₩67,711 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,844 | ₩67,311 | ₩66,484 | ₩67,231 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,071 | ₩67,371 | ₩67,004 | ₩67,298 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,484 | ₩67,191 | ₩66,405 | ₩66,924 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,271 | ₩67,404 | ₩66,791 | ₩66,991 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,737 | ₩67,204 | ₩66,724 | ₩67,097 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,444 | ₩66,444 | ₩65,614 | ₩66,017 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩64,989 | ₩65,630 | ₩64,642 | ₩65,630 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,362 | ₩65,390 | ₩64,362 | ₩65,390 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,496 | ₩64,496 | ₩63,809 | ₩64,162 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,776 | ₩65,085 | ₩64,576 | ₩64,789 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,016 | ₩65,016 | ₩64,736 | ₩64,869 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,723 | ₩66,097 | ₩65,523 | ₩65,866 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,763 | ₩65,963 | ₩65,423 | ₩65,592 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,883 | ₩66,203 | ₩65,069 | ₩65,643 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,430 | ₩66,470 | ₩66,137 | ₩66,146 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,577 | ₩66,724 | ₩66,270 | ₩66,550 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,164 | ₩67,511 | ₩65,990 | ₩66,057 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,524 | ₩67,151 | ₩66,524 | ₩67,084 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,296 | ₩65,777 | ₩65,163 | ₩65,710 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,203 | ₩65,496 | ₩64,536 | ₩64,787 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,348 | ₩65,680 | ₩65,256 | ₩65,350 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,522 | ₩65,326 | ₩64,522 | ₩65,326 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,736 | ₩64,736 | ₩63,975 | ₩64,296 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,789 | ₩64,921 | ₩64,549 | ₩64,642 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,410 | ₩65,616 | ₩65,283 | ₩65,491 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,470 | ₩65,570 | ₩65,123 | ₩65,439 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,376 | ₩65,596 | ₩64,816 | ₩65,210 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,457 | ₩66,457 | ₩65,203 | ₩65,403 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,257 | ₩66,577 | ₩65,496 | ₩65,682 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,530 | ₩66,163 | ₩65,530 | ₩66,150 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,909 | ₩66,101 | ₩64,909 | ₩65,710 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,229 | ₩64,442 | ₩63,949 | ₩64,309 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,389 | ₩64,389 | ₩63,869 | ₩64,002 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩63,975 | ₩64,576 | ₩63,975 | ₩64,429 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,068 | ₩64,122 | ₩63,068 | ₩64,094 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,242 | ₩63,422 | ₩63,148 | ₩63,148 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,001 | ₩63,749 | ₩62,996 | ₩63,456 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,522 | ₩63,615 | ₩63,041 | ₩63,162 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,027 | ₩61,507 | ₩60,941 | ₩61,379 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,013 | ₩61,400 | ₩60,867 | ₩61,314 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,039 | ₩61,154 | ₩60,039 | ₩61,048 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,093 | ₩61,547 | ₩60,913 | ₩61,076 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,551 | ₩60,613 | ₩59,306 | ₩60,533 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,746 | ₩59,746 | ₩58,438 | ₩58,699 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,735 | ₩59,873 | ₩59,065 | ₩59,186 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,400 | ₩60,927 | ₩60,079 | ₩60,120 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,294 | ₩61,294 | ₩60,720 | ₩61,047 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,919 | ₩60,867 | ₩59,919 | ₩60,720 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,120 | ₩61,093 | ₩60,120 | ₩60,293 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,160 | ₩60,160 | ₩58,545 | ₩59,079 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,466 | ₩60,680 | ₩59,466 | ₩60,440 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,613 | ₩61,093 | ₩60,226 | ₩60,306 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,000 | ₩61,174 | ₩60,765 | ₩60,920 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,747 | ₩61,187 | ₩60,466 | ₩60,573 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,653 | ₩60,688 | ₩59,922 | ₩60,106 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,773 | ₩60,827 | ₩60,066 | ₩60,066 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,320 | ₩61,714 | ₩61,174 | ₩61,427 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩61,961 | ₩62,732 | ₩61,747 | ₩61,747 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,760 | ₩62,107 | ₩59,959 | ₩61,881 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,841 | ₩61,841 | ₩61,214 | ₩61,294 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,242 | ₩63,642 | ₩62,528 | ₩62,948 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,435 | ₩63,989 | ₩63,435 | ₩63,909 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,462 | ₩64,135 | ₩62,452 | ₩63,882 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,735 | ₩65,123 | ₩63,735 | ₩64,896 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,202 | ₩64,536 | ₩63,975 | ₩64,442 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩64,963 | ₩65,056 | ₩64,362 | ₩64,936 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,683 | ₩64,856 | ₩64,429 | ₩64,789 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,456 | ₩64,669 | ₩64,309 | ₩64,456 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,896 | ₩64,896 | ₩63,614 | ₩63,949 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,656 | ₩65,190 | ₩64,482 | ₩65,083 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,429 | ₩64,763 | ₩64,369 | ₩64,656 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,562 | ₩65,310 | ₩64,562 | ₩64,856 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,256 | ₩64,969 | ₩63,822 | ₩64,469 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,869 | ₩64,669 | ₩63,762 | ₩64,409 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,256 | ₩65,336 | ₩63,709 | ₩63,909 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,363 | ₩65,390 | ₩64,456 | ₩64,709 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩64,963 | ₩65,230 | ₩64,869 | ₩65,056 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,816 | ₩65,123 | ₩64,709 | ₩64,989 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,709 | ₩65,003 | ₩63,709 | ₩64,996 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,668 | ₩63,508 | ₩62,428 | ₩63,015 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,342 | ₩63,508 | ₩62,521 | ₩63,215 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,748 | ₩63,035 | ₩62,041 | ₩62,668 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,741 | ₩63,121 | ₩61,741 | ₩62,494 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,134 | ₩62,188 | ₩61,604 | ₩61,841 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,788 | ₩62,788 | ₩61,654 | ₩62,481 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,881 | ₩62,988 | ₩62,428 | ₩62,601 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,715 | ₩62,775 | ₩62,428 | ₩62,669 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,821 | ₩62,921 | ₩62,408 | ₩62,681 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,108 | ₩63,135 | ₩61,547 | ₩62,454 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,655 | ₩63,869 | ₩63,228 | ₩63,455 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,748 | ₩63,642 | ₩62,655 | ₩63,375 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,027 | ₩62,841 | ₩62,027 | ₩62,148 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,081 | ₩63,308 | ₩62,923 | ₩63,099 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,908 | ₩63,575 | ₩62,908 | ₩63,315 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,434 | ₩62,668 | ₩62,241 | ₩62,489 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,695 | ₩62,695 | ₩62,201 | ₩62,588 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,067 | ₩62,741 | ₩61,987 | ₩62,408 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,067 | ₩62,454 | ₩61,962 | ₩62,381 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,451 | ₩61,954 | ₩61,451 | ₩61,907 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,067 | ₩62,234 | ₩61,454 | ₩61,654 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,040 | ₩62,121 | ₩61,040 | ₩62,121 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,665 | ₩61,334 | ₩60,665 | ₩61,100 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,685 | ₩60,386 | ₩59,639 | ₩60,386 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,034 | ₩60,034 | ₩59,572 | ₩59,572 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,506 | ₩60,506 | ₩60,200 | ₩60,213 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,526 | ₩60,526 | ₩60,286 | ₩60,466 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,533 | ₩60,853 | ₩60,520 | ₩60,853 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,707 | ₩60,852 | ₩60,600 | ₩60,773 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,787 | ₩60,787 | ₩60,506 | ₩60,720 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,613 | ₩61,013 | ₩60,586 | ₩60,893 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,946 | ₩60,413 | ₩59,946 | ₩60,280 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,133 | ₩60,266 | ₩59,786 | ₩59,933 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,039 | ₩60,360 | ₩59,499 | ₩59,599 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,079 | ₩60,293 | ₩59,559 | ₩59,906 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩60,973 | ₩60,973 | ₩60,353 | ₩60,506 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,400 | ₩61,403 | ₩60,433 | ₩60,586 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,680 | ₩61,440 | ₩60,680 | ₩61,374 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,702 | ₩60,893 | ₩59,702 | ₩60,800 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,809 | ₩59,939 | ₩59,512 | ₩59,586 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,853 | ₩59,853 | ₩59,458 | ₩59,492 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,893 | ₩60,120 | ₩59,799 | ₩59,879 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,559 | ₩59,946 | ₩59,559 | ₩59,799 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,279 | ₩59,613 | ₩59,159 | ₩59,546 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,539 | ₩59,546 | ₩59,139 | ₩59,178 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,025 | ₩59,746 | ₩59,025 | ₩59,295 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,439 | ₩59,693 | ₩59,439 | ₩59,590 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,845 | ₩59,826 | ₩58,845 | ₩59,362 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,731 | ₩59,079 | ₩57,731 | ₩58,957 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,318 | ₩57,998 | ₩57,318 | ₩57,837 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,157 | ₩57,531 | ₩56,137 | ₩57,158 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,411 | ₩57,651 | ₩55,843 | ₩55,850 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,777 | ₩57,131 | ₩56,470 | ₩56,824 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,064 | ₩56,851 | ₩56,064 | ₩56,584 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,398 | ₩57,593 | ₩56,377 | ₩56,468 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,078 | ₩57,931 | ₩57,078 | ₩57,508 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,656 | ₩58,677 | ₩57,645 | ₩57,689 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,772 | ₩59,065 | ₩58,719 | ₩58,752 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,518 | ₩58,705 | ₩58,372 | ₩58,520 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,732 | ₩58,865 | ₩58,132 | ₩58,562 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,158 | ₩58,112 | ₩57,158 | ₩58,092 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,225 | ₩58,225 | ₩57,438 | ₩57,622 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,758 | ₩58,532 | ₩57,758 | ₩58,172 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,251 | ₩57,851 | ₩57,251 | ₩57,558 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,065 | ₩58,065 | ₩57,586 | ₩58,025 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,065 | ₩58,252 | ₩57,670 | ₩58,132 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,132 | ₩58,605 | ₩57,758 | ₩57,838 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,518 | ₩59,146 | ₩57,945 | ₩58,400 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,359 | ₩59,359 | ₩58,772 | ₩58,812 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,826 | ₩59,826 | ₩59,219 | ₩59,364 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,519 | ₩59,706 | ₩59,174 | ₩59,312 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,292 | ₩58,919 | ₩58,078 | ₩58,745 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,705 | ₩58,719 | ₩57,878 | ₩58,070 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,425 | ₩58,917 | ₩58,412 | ₩58,865 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,292 | ₩58,599 | ₩58,273 | ₩58,480 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,518 | ₩57,833 | ₩57,331 | ₩57,758 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,492 | ₩58,492 | ₩57,367 | ₩57,605 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,732 | ₩58,919 | ₩58,252 | ₩58,292 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩56,997 | ₩58,478 | ₩56,997 | ₩58,292 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,091 | ₩57,731 | ₩57,091 | ₩57,718 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,278 | ₩58,278 | ₩56,579 | ₩56,579 | -2.92% | 1만 |
|---|