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 | ₩66,097 | ₩66,350 | ₩65,750 | ₩66,337 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,590 | ₩66,284 | ₩65,434 | ₩65,843 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,603 | ₩65,779 | ₩65,390 | ₩65,736 | +0.20% | 8천 |
| 2026.10.06 | ₩67,004 | ₩67,111 | ₩66,764 | ₩66,815 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,444 | ₩67,003 | ₩65,917 | ₩66,591 | +0.22% | 2만 |
| 2026.10.02 | ₩66,364 | ₩66,711 | ₩66,364 | ₩66,372 | +0.01% | 2.8만 |
| 2026.10.01 | ₩64,976 | ₩65,750 | ₩64,829 | ₩65,716 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,316 | ₩65,470 | ₩65,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,096 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,683 | ₩65,683 | ₩65,029 | ₩65,394 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,623 | ₩65,722 | ₩65,044 | ₩65,430 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,870 | ₩66,063 | ₩65,536 | ₩65,910 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,654 | ₩65,790 | ₩65,349 | ₩65,643 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,326 | ₩66,457 | ₩65,954 | ₩65,954 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,497 | ₩66,611 | ₩66,254 | ₩66,424 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,457 | ₩66,457 | ₩66,003 | ₩66,217 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,150 | ₩66,150 | ₩65,576 | ₩65,790 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,551 | ₩66,551 | ₩65,963 | ₩65,990 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,210 | ₩66,470 | ₩65,069 | ₩65,650 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,217 | ₩66,217 | ₩65,883 | ₩65,923 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,584 | ₩66,671 | ₩65,403 | ₩66,433 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,084 | ₩67,178 | ₩66,897 | ₩67,035 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,831 | ₩66,884 | ₩66,350 | ₩66,434 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,858 | ₩67,858 | ₩67,031 | ₩67,075 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,352 | ₩68,352 | ₩67,765 | ₩67,765 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,152 | ₩68,526 | ₩68,152 | ₩68,413 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,112 | ₩68,392 | ₩67,698 | ₩68,299 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,358 | ₩67,712 | ₩67,358 | ₩67,614 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,631 | ₩67,645 | ₩67,071 | ₩67,148 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,099 | ₩68,099 | ₩67,892 | ₩68,045 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,273 | ₩69,273 | ₩68,312 | ₩68,371 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,366 | ₩69,366 | ₩68,939 | ₩69,246 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,626 | ₩69,342 | ₩68,626 | ₩69,206 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,059 | ₩69,059 | ₩68,592 | ₩68,752 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,260 | ₩69,260 | ₩68,459 | ₩68,670 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,420 | ₩69,420 | ₩69,059 | ₩69,191 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩68,993 | ₩69,433 | ₩68,879 | ₩68,966 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,380 | ₩70,380 | ₩69,393 | ₩69,436 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,207 | ₩70,207 | ₩69,705 | ₩69,705 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,021 | ₩71,021 | ₩70,661 | ₩70,751 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩70,974 | ₩71,048 | ₩70,794 | ₩70,952 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,727 | ₩70,968 | ₩70,514 | ₩70,849 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,300 | ₩70,614 | ₩70,184 | ₩70,541 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,194 | ₩70,567 | ₩70,194 | ₩70,228 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,380 | ₩70,380 | ₩70,011 | ₩70,011 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,220 | ₩70,530 | ₩70,108 | ₩70,407 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,913 | ₩70,107 | ₩69,460 | ₩69,480 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,461 | ₩70,755 | ₩69,800 | ₩69,833 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,286 | ₩70,274 | ₩68,959 | ₩70,167 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,432 | ₩68,886 | ₩68,405 | ₩68,779 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,312 | ₩68,846 | ₩67,651 | ₩68,125 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,522 | ₩68,259 | ₩67,522 | ₩68,259 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,566 | ₩68,897 | ₩67,578 | ₩67,752 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,532 | ₩68,939 | ₩68,499 | ₩68,939 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,086 | ₩69,193 | ₩68,439 | ₩68,792 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,365 | ₩68,846 | ₩68,292 | ₩68,427 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,818 | ₩68,139 | ₩67,798 | ₩68,058 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,379 | ₩68,752 | ₩68,213 | ₩68,392 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,139 | ₩68,552 | ₩68,013 | ₩68,419 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,459 | ₩68,459 | ₩67,754 | ₩67,872 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,259 | ₩68,612 | ₩68,045 | ₩68,356 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,018 | ₩68,969 | ₩68,018 | ₩68,873 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,566 | ₩68,712 | ₩67,985 | ₩68,405 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,559 | ₩68,659 | ₩68,125 | ₩68,365 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,339 | ₩68,445 | ₩67,776 | ₩68,032 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,405 | ₩68,579 | ₩68,335 | ₩68,405 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,392 | ₩68,873 | ₩68,379 | ₩68,432 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,752 | ₩67,752 | ₩67,191 | ₩67,591 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,806 | ₩69,073 | ₩68,032 | ₩68,205 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,953 | ₩69,206 | ₩68,899 | ₩69,166 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,513 | ₩69,513 | ₩68,058 | ₩68,752 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,174 | ₩69,679 | ₩68,913 | ₩69,038 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,114 | ₩69,753 | ₩69,114 | ₩69,593 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,019 | ₩69,566 | ₩68,272 | ₩69,059 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,479 | ₩68,953 | ₩68,472 | ₩68,926 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,832 | ₩69,500 | ₩68,672 | ₩69,019 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,832 | ₩68,726 | ₩67,832 | ₩68,267 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,405 | ₩68,245 | ₩67,405 | ₩67,978 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,405 | ₩68,659 | ₩68,272 | ₩68,526 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,432 | ₩68,710 | ₩68,013 | ₩68,259 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,272 | ₩69,006 | ₩67,451 | ₩67,551 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,619 | ₩69,019 | ₩68,259 | ₩68,352 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,420 | ₩69,420 | ₩68,459 | ₩68,512 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,099 | ₩68,779 | ₩68,099 | ₩68,392 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,751 | ₩68,089 | ₩66,644 | ₩67,912 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,911 | ₩67,833 | ₩66,123 | ₩66,123 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,218 | ₩68,152 | ₩66,444 | ₩67,258 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,258 | ₩67,258 | ₩66,644 | ₩66,644 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,284 | ₩67,445 | ₩66,390 | ₩66,510 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,462 | ₩68,005 | ₩67,435 | ₩67,901 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,538 | ₩67,802 | ₩67,284 | ₩67,712 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,058 | ₩67,752 | ₩67,058 | ₩67,725 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,857 | ₩67,325 | ₩66,497 | ₩67,244 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,084 | ₩67,385 | ₩67,018 | ₩67,311 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,497 | ₩67,204 | ₩66,418 | ₩66,938 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,284 | ₩67,418 | ₩66,804 | ₩67,004 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,751 | ₩67,218 | ₩66,737 | ₩67,111 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,457 | ₩66,457 | ₩65,627 | ₩66,030 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,003 | ₩65,643 | ₩64,656 | ₩65,643 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,375 | ₩65,403 | ₩64,375 | ₩65,403 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,509 | ₩64,509 | ₩63,822 | ₩64,175 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,789 | ₩65,099 | ₩64,589 | ₩64,802 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,029 | ₩65,029 | ₩64,749 | ₩64,882 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,736 | ₩66,110 | ₩65,536 | ₩65,879 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,777 | ₩65,977 | ₩65,436 | ₩65,606 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,897 | ₩66,217 | ₩65,083 | ₩65,656 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,444 | ₩66,484 | ₩66,150 | ₩66,160 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,591 | ₩66,737 | ₩66,284 | ₩66,564 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,178 | ₩67,525 | ₩66,003 | ₩66,070 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,537 | ₩67,164 | ₩66,537 | ₩67,098 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,309 | ₩65,790 | ₩65,176 | ₩65,723 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,216 | ₩65,510 | ₩64,549 | ₩64,800 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,361 | ₩65,694 | ₩65,269 | ₩65,363 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,535 | ₩65,339 | ₩64,535 | ₩65,339 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,749 | ₩64,749 | ₩63,988 | ₩64,309 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,802 | ₩64,934 | ₩64,562 | ₩64,656 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,423 | ₩65,630 | ₩65,296 | ₩65,504 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,483 | ₩65,583 | ₩65,136 | ₩65,452 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,390 | ₩65,610 | ₩64,829 | ₩65,223 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,470 | ₩66,470 | ₩65,216 | ₩65,416 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,270 | ₩66,591 | ₩65,510 | ₩65,695 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,543 | ₩66,177 | ₩65,543 | ₩66,164 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,922 | ₩66,114 | ₩64,922 | ₩65,723 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,242 | ₩64,455 | ₩63,962 | ₩64,322 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,402 | ₩64,402 | ₩63,882 | ₩64,015 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩63,988 | ₩64,589 | ₩63,988 | ₩64,442 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,081 | ₩64,135 | ₩63,081 | ₩64,107 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,254 | ₩63,435 | ₩63,161 | ₩63,161 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,014 | ₩63,761 | ₩63,009 | ₩63,469 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,535 | ₩63,628 | ₩63,054 | ₩63,174 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,039 | ₩61,520 | ₩60,954 | ₩61,391 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,026 | ₩61,413 | ₩60,879 | ₩61,326 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,052 | ₩61,166 | ₩60,052 | ₩61,060 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,106 | ₩61,560 | ₩60,926 | ₩61,088 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,563 | ₩60,625 | ₩59,318 | ₩60,545 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,758 | ₩59,758 | ₩58,450 | ₩58,710 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,747 | ₩59,885 | ₩59,077 | ₩59,198 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,412 | ₩60,939 | ₩60,092 | ₩60,132 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,306 | ₩61,306 | ₩60,732 | ₩61,059 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,931 | ₩60,879 | ₩59,931 | ₩60,732 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,132 | ₩61,106 | ₩60,132 | ₩60,305 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,172 | ₩60,172 | ₩58,557 | ₩59,091 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,478 | ₩60,692 | ₩59,478 | ₩60,452 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,625 | ₩61,106 | ₩60,238 | ₩60,318 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,012 | ₩61,186 | ₩60,778 | ₩60,932 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,759 | ₩61,199 | ₩60,479 | ₩60,585 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,665 | ₩60,700 | ₩59,934 | ₩60,118 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,786 | ₩60,839 | ₩60,078 | ₩60,078 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,333 | ₩61,726 | ₩61,186 | ₩61,439 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩61,973 | ₩62,745 | ₩61,760 | ₩61,760 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,772 | ₩62,120 | ₩59,972 | ₩61,893 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,853 | ₩61,853 | ₩61,226 | ₩61,306 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,254 | ₩63,655 | ₩62,540 | ₩62,961 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,448 | ₩64,002 | ₩63,448 | ₩63,922 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,475 | ₩64,148 | ₩62,464 | ₩63,895 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,748 | ₩65,136 | ₩63,748 | ₩64,909 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,215 | ₩64,549 | ₩63,988 | ₩64,455 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩64,976 | ₩65,069 | ₩64,375 | ₩64,949 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,696 | ₩64,869 | ₩64,442 | ₩64,802 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,469 | ₩64,682 | ₩64,322 | ₩64,469 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,909 | ₩64,909 | ₩63,627 | ₩63,962 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,669 | ₩65,203 | ₩64,495 | ₩65,096 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,442 | ₩64,776 | ₩64,382 | ₩64,669 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,575 | ₩65,323 | ₩64,575 | ₩64,869 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,269 | ₩64,983 | ₩63,835 | ₩64,482 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,882 | ₩64,682 | ₩63,775 | ₩64,422 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,269 | ₩65,349 | ₩63,721 | ₩63,922 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,376 | ₩65,403 | ₩64,469 | ₩64,722 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩64,976 | ₩65,243 | ₩64,882 | ₩65,069 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,829 | ₩65,136 | ₩64,722 | ₩65,003 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,721 | ₩65,016 | ₩63,721 | ₩65,009 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,681 | ₩63,521 | ₩62,440 | ₩63,027 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,354 | ₩63,521 | ₩62,534 | ₩63,228 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,761 | ₩63,048 | ₩62,053 | ₩62,681 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,753 | ₩63,134 | ₩61,753 | ₩62,507 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,147 | ₩62,200 | ₩61,617 | ₩61,853 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,801 | ₩62,801 | ₩61,666 | ₩62,494 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,894 | ₩63,001 | ₩62,440 | ₩62,614 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,727 | ₩62,787 | ₩62,440 | ₩62,682 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,834 | ₩62,934 | ₩62,420 | ₩62,694 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,121 | ₩63,148 | ₩61,560 | ₩62,467 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,668 | ₩63,882 | ₩63,241 | ₩63,468 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,761 | ₩63,655 | ₩62,667 | ₩63,388 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,040 | ₩62,854 | ₩62,040 | ₩62,160 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,094 | ₩63,321 | ₩62,935 | ₩63,112 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,921 | ₩63,588 | ₩62,921 | ₩63,328 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,447 | ₩62,681 | ₩62,253 | ₩62,502 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,707 | ₩62,707 | ₩62,213 | ₩62,600 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,080 | ₩62,754 | ₩62,000 | ₩62,420 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,080 | ₩62,467 | ₩61,975 | ₩62,394 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,463 | ₩61,967 | ₩61,463 | ₩61,920 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,080 | ₩62,247 | ₩61,466 | ₩61,666 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,052 | ₩62,133 | ₩61,052 | ₩62,133 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,677 | ₩61,346 | ₩60,677 | ₩61,113 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,697 | ₩60,399 | ₩59,651 | ₩60,399 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,046 | ₩60,046 | ₩59,585 | ₩59,585 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,519 | ₩60,519 | ₩60,212 | ₩60,225 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,539 | ₩60,539 | ₩60,298 | ₩60,479 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,545 | ₩60,866 | ₩60,532 | ₩60,866 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,719 | ₩60,864 | ₩60,612 | ₩60,786 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,799 | ₩60,799 | ₩60,519 | ₩60,732 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,625 | ₩61,026 | ₩60,599 | ₩60,906 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,958 | ₩60,425 | ₩59,958 | ₩60,292 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,145 | ₩60,278 | ₩59,798 | ₩59,945 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,052 | ₩60,372 | ₩59,511 | ₩59,611 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,092 | ₩60,305 | ₩59,571 | ₩59,918 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩60,986 | ₩60,986 | ₩60,365 | ₩60,519 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,413 | ₩61,415 | ₩60,445 | ₩60,599 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,692 | ₩61,453 | ₩60,692 | ₩61,386 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,714 | ₩60,906 | ₩59,714 | ₩60,812 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,821 | ₩59,952 | ₩59,524 | ₩59,598 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,865 | ₩59,865 | ₩59,470 | ₩59,504 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,905 | ₩60,132 | ₩59,811 | ₩59,891 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,571 | ₩59,958 | ₩59,571 | ₩59,811 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,291 | ₩59,625 | ₩59,171 | ₩59,558 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,551 | ₩59,558 | ₩59,151 | ₩59,190 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,037 | ₩59,758 | ₩59,037 | ₩59,307 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,451 | ₩59,705 | ₩59,451 | ₩59,602 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,857 | ₩59,838 | ₩58,857 | ₩59,374 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,743 | ₩59,091 | ₩57,743 | ₩58,969 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,329 | ₩58,010 | ₩57,329 | ₩57,848 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,168 | ₩57,543 | ₩56,148 | ₩57,169 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,423 | ₩57,663 | ₩55,855 | ₩55,861 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,789 | ₩57,142 | ₩56,482 | ₩56,836 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,075 | ₩56,862 | ₩56,075 | ₩56,595 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,409 | ₩57,604 | ₩56,388 | ₩56,479 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,089 | ₩57,943 | ₩57,089 | ₩57,520 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,668 | ₩58,689 | ₩57,656 | ₩57,700 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,784 | ₩59,077 | ₩58,730 | ₩58,764 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,530 | ₩58,717 | ₩58,384 | ₩58,532 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,744 | ₩58,877 | ₩58,143 | ₩58,574 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,169 | ₩58,123 | ₩57,169 | ₩58,103 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,237 | ₩58,237 | ₩57,449 | ₩57,634 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,770 | ₩58,544 | ₩57,770 | ₩58,183 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,263 | ₩57,863 | ₩57,263 | ₩57,569 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,077 | ₩58,077 | ₩57,597 | ₩58,037 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,077 | ₩58,263 | ₩57,682 | ₩58,143 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,143 | ₩58,617 | ₩57,770 | ₩57,850 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,530 | ₩59,158 | ₩57,956 | ₩58,412 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,371 | ₩59,371 | ₩58,784 | ₩58,824 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,838 | ₩59,838 | ₩59,231 | ₩59,376 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,531 | ₩59,718 | ₩59,186 | ₩59,324 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,303 | ₩58,931 | ₩58,090 | ₩58,757 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,717 | ₩58,730 | ₩57,890 | ₩58,082 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,437 | ₩58,929 | ₩58,424 | ₩58,877 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,303 | ₩58,610 | ₩58,285 | ₩58,492 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,529 | ₩57,844 | ₩57,343 | ₩57,770 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,504 | ₩58,504 | ₩57,379 | ₩57,616 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,744 | ₩58,931 | ₩58,263 | ₩58,303 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,009 | ₩58,490 | ₩57,009 | ₩58,303 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,102 | ₩57,743 | ₩57,102 | ₩57,730 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,290 | ₩58,290 | ₩56,590 | ₩56,590 | -2.92% | 1만 |
|---|