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 | ₩66,191 | ₩66,445 | ₩65,843 | ₩66,431 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,683 | ₩66,378 | ₩65,527 | ₩65,937 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,696 | ₩65,873 | ₩65,483 | ₩65,830 | +0.20% | 8천 |
| 2026.10.06 | ₩67,100 | ₩67,207 | ₩66,859 | ₩66,910 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,538 | ₩67,098 | ₩66,010 | ₩66,685 | +0.22% | 2만 |
| 2026.10.02 | ₩66,458 | ₩66,806 | ₩66,458 | ₩66,466 | +0.01% | 2.8만 |
| 2026.10.01 | ₩65,068 | ₩65,843 | ₩64,921 | ₩65,810 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,409 | ₩65,563 | ₩65,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,189 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,777 | ₩65,777 | ₩65,122 | ₩65,487 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,716 | ₩65,815 | ₩65,136 | ₩65,523 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,964 | ₩66,157 | ₩65,630 | ₩66,004 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,747 | ₩65,884 | ₩65,443 | ₩65,737 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,421 | ₩66,552 | ₩66,048 | ₩66,048 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,592 | ₩66,705 | ₩66,349 | ₩66,518 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,552 | ₩66,552 | ₩66,097 | ₩66,311 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,244 | ₩66,244 | ₩65,670 | ₩65,884 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,645 | ₩66,645 | ₩66,057 | ₩66,084 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,304 | ₩66,565 | ₩65,162 | ₩65,743 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,311 | ₩66,311 | ₩65,977 | ₩66,017 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,679 | ₩66,766 | ₩65,496 | ₩66,528 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,180 | ₩67,273 | ₩66,993 | ₩67,130 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,926 | ₩66,979 | ₩66,445 | ₩66,529 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,955 | ₩67,955 | ₩67,126 | ₩67,170 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,449 | ₩68,449 | ₩67,861 | ₩67,861 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,249 | ₩68,623 | ₩68,249 | ₩68,511 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,209 | ₩68,489 | ₩67,795 | ₩68,396 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,454 | ₩67,808 | ₩67,454 | ₩67,710 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,728 | ₩67,741 | ₩67,166 | ₩67,244 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,195 | ₩68,195 | ₩67,988 | ₩68,142 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,371 | ₩69,371 | ₩68,409 | ₩68,468 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,465 | ₩69,465 | ₩69,037 | ₩69,345 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,723 | ₩69,441 | ₩68,723 | ₩69,305 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,158 | ₩69,158 | ₩68,690 | ₩68,850 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,358 | ₩69,358 | ₩68,556 | ₩68,767 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,518 | ₩69,518 | ₩69,158 | ₩69,290 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,091 | ₩69,532 | ₩68,977 | ₩69,064 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,481 | ₩70,481 | ₩69,492 | ₩69,535 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,307 | ₩70,307 | ₩69,804 | ₩69,804 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,122 | ₩71,122 | ₩70,761 | ₩70,852 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩71,075 | ₩71,149 | ₩70,895 | ₩71,053 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,828 | ₩71,069 | ₩70,614 | ₩70,950 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,400 | ₩70,715 | ₩70,284 | ₩70,641 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,294 | ₩70,668 | ₩70,294 | ₩70,328 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,481 | ₩70,481 | ₩70,111 | ₩70,111 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,320 | ₩70,630 | ₩70,208 | ₩70,507 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩70,013 | ₩70,207 | ₩69,559 | ₩69,579 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,561 | ₩70,856 | ₩69,899 | ₩69,933 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,385 | ₩70,374 | ₩69,057 | ₩70,267 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,530 | ₩68,984 | ₩68,503 | ₩68,877 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,409 | ₩68,944 | ₩67,748 | ₩68,222 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,618 | ₩68,356 | ₩67,618 | ₩68,356 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,663 | ₩68,995 | ₩67,674 | ₩67,848 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,630 | ₩69,037 | ₩68,596 | ₩69,037 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,184 | ₩69,291 | ₩68,536 | ₩68,890 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,463 | ₩68,944 | ₩68,389 | ₩68,524 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,915 | ₩68,236 | ₩67,895 | ₩68,155 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,476 | ₩68,850 | ₩68,310 | ₩68,489 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,236 | ₩68,650 | ₩68,110 | ₩68,516 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,556 | ₩68,556 | ₩67,851 | ₩67,968 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,356 | ₩68,710 | ₩68,142 | ₩68,453 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,115 | ₩69,067 | ₩68,115 | ₩68,971 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,663 | ₩68,810 | ₩68,082 | ₩68,503 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,657 | ₩68,757 | ₩68,222 | ₩68,463 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,436 | ₩68,543 | ₩67,872 | ₩68,129 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,503 | ₩68,677 | ₩68,432 | ₩68,503 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,489 | ₩68,971 | ₩68,476 | ₩68,530 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,848 | ₩67,848 | ₩67,287 | ₩67,688 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,904 | ₩69,171 | ₩68,129 | ₩68,302 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩69,051 | ₩69,305 | ₩68,997 | ₩69,265 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,612 | ₩69,612 | ₩68,155 | ₩68,850 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,273 | ₩69,778 | ₩69,011 | ₩69,136 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,212 | ₩69,853 | ₩69,212 | ₩69,692 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,118 | ₩69,665 | ₩68,369 | ₩69,158 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,576 | ₩69,051 | ₩68,570 | ₩69,024 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,930 | ₩69,599 | ₩68,770 | ₩69,118 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,928 | ₩68,824 | ₩67,928 | ₩68,364 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,501 | ₩68,342 | ₩67,501 | ₩68,075 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,503 | ₩68,757 | ₩68,369 | ₩68,623 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,530 | ₩68,808 | ₩68,110 | ₩68,356 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,369 | ₩69,104 | ₩67,547 | ₩67,648 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,717 | ₩69,118 | ₩68,356 | ₩68,449 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,518 | ₩69,518 | ₩68,556 | ₩68,610 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,195 | ₩68,877 | ₩68,195 | ₩68,489 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,846 | ₩68,186 | ₩66,739 | ₩68,008 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩67,006 | ₩67,930 | ₩66,218 | ₩66,218 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,313 | ₩68,249 | ₩66,538 | ₩67,354 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,354 | ₩67,354 | ₩66,739 | ₩66,739 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,380 | ₩67,541 | ₩66,485 | ₩66,605 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,558 | ₩68,102 | ₩67,531 | ₩67,998 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,634 | ₩67,899 | ₩67,380 | ₩67,808 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,153 | ₩67,848 | ₩67,153 | ₩67,821 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,953 | ₩67,420 | ₩66,592 | ₩67,340 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,180 | ₩67,481 | ₩67,113 | ₩67,407 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,592 | ₩67,300 | ₩66,513 | ₩67,033 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,380 | ₩67,514 | ₩66,899 | ₩67,100 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,846 | ₩67,313 | ₩66,832 | ₩67,207 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,552 | ₩66,552 | ₩65,720 | ₩66,124 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,095 | ₩65,737 | ₩64,748 | ₩65,737 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,467 | ₩65,496 | ₩64,467 | ₩65,496 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,601 | ₩64,601 | ₩63,912 | ₩64,267 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,881 | ₩65,191 | ₩64,681 | ₩64,895 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,122 | ₩65,122 | ₩64,841 | ₩64,975 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,830 | ₩66,204 | ₩65,630 | ₩65,973 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,870 | ₩66,071 | ₩65,529 | ₩65,699 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,990 | ₩66,311 | ₩65,175 | ₩65,750 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,538 | ₩66,578 | ₩66,244 | ₩66,254 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,685 | ₩66,832 | ₩66,378 | ₩66,659 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,273 | ₩67,621 | ₩66,097 | ₩66,164 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,632 | ₩67,260 | ₩66,632 | ₩67,193 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,402 | ₩65,884 | ₩65,269 | ₩65,817 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,309 | ₩65,603 | ₩64,641 | ₩64,892 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,455 | ₩65,787 | ₩65,362 | ₩65,456 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,627 | ₩65,432 | ₩64,627 | ₩65,432 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,841 | ₩64,841 | ₩64,079 | ₩64,400 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,895 | ₩65,027 | ₩64,654 | ₩64,748 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,516 | ₩65,723 | ₩65,389 | ₩65,598 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,576 | ₩65,676 | ₩65,229 | ₩65,545 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,483 | ₩65,703 | ₩64,921 | ₩65,316 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,565 | ₩66,565 | ₩65,309 | ₩65,509 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,365 | ₩66,685 | ₩65,603 | ₩65,789 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,636 | ₩66,271 | ₩65,636 | ₩66,258 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩65,015 | ₩66,208 | ₩65,015 | ₩65,817 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,333 | ₩64,547 | ₩64,053 | ₩64,414 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,494 | ₩64,494 | ₩63,973 | ₩64,106 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,079 | ₩64,681 | ₩64,079 | ₩64,534 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,171 | ₩64,226 | ₩63,171 | ₩64,198 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,344 | ₩63,525 | ₩63,251 | ₩63,251 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,104 | ₩63,852 | ₩63,099 | ₩63,560 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,625 | ₩63,719 | ₩63,144 | ₩63,264 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,126 | ₩61,607 | ₩61,040 | ₩61,479 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,113 | ₩61,500 | ₩60,966 | ₩61,413 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,137 | ₩61,253 | ₩60,137 | ₩61,147 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,193 | ₩61,647 | ₩61,012 | ₩61,175 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,648 | ₩60,712 | ₩59,402 | ₩60,632 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,843 | ₩59,843 | ₩58,533 | ₩58,794 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,832 | ₩59,970 | ₩59,162 | ₩59,282 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,498 | ₩61,026 | ₩60,177 | ₩60,217 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,393 | ₩61,393 | ₩60,819 | ₩61,146 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩60,017 | ₩60,966 | ₩60,017 | ₩60,819 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,217 | ₩61,193 | ₩60,217 | ₩60,391 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,257 | ₩60,257 | ₩58,640 | ₩59,175 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,562 | ₩60,779 | ₩59,562 | ₩60,538 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,712 | ₩61,193 | ₩60,324 | ₩60,404 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,099 | ₩61,273 | ₩60,864 | ₩61,019 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,845 | ₩61,286 | ₩60,565 | ₩60,672 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,752 | ₩60,787 | ₩60,019 | ₩60,204 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,872 | ₩60,926 | ₩60,164 | ₩60,164 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,420 | ₩61,814 | ₩61,273 | ₩61,527 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩62,061 | ₩62,834 | ₩61,848 | ₩61,848 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,859 | ₩62,208 | ₩60,057 | ₩61,981 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,941 | ₩61,941 | ₩61,313 | ₩61,393 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,344 | ₩63,745 | ₩62,629 | ₩63,050 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,538 | ₩64,093 | ₩63,538 | ₩64,013 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,565 | ₩64,240 | ₩62,553 | ₩63,986 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,839 | ₩65,229 | ₩63,839 | ₩65,002 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,307 | ₩64,641 | ₩64,079 | ₩64,547 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩65,068 | ₩65,162 | ₩64,467 | ₩65,042 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,788 | ₩64,961 | ₩64,534 | ₩64,895 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,561 | ₩64,774 | ₩64,414 | ₩64,561 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩65,002 | ₩65,002 | ₩63,717 | ₩64,053 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,761 | ₩65,296 | ₩64,587 | ₩65,189 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,534 | ₩64,868 | ₩64,474 | ₩64,761 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,667 | ₩65,416 | ₩64,667 | ₩64,961 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,360 | ₩65,075 | ₩63,926 | ₩64,574 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,973 | ₩64,774 | ₩63,866 | ₩64,514 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,362 | ₩65,443 | ₩63,812 | ₩64,013 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,469 | ₩65,496 | ₩64,561 | ₩64,814 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩65,068 | ₩65,336 | ₩64,975 | ₩65,162 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,921 | ₩65,229 | ₩64,814 | ₩65,095 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,812 | ₩65,108 | ₩63,812 | ₩65,102 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,770 | ₩63,612 | ₩62,529 | ₩63,117 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,445 | ₩63,612 | ₩62,623 | ₩63,318 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,850 | ₩63,137 | ₩62,142 | ₩62,770 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,841 | ₩63,224 | ₩61,841 | ₩62,596 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,235 | ₩62,289 | ₩61,705 | ₩61,941 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,890 | ₩62,890 | ₩61,754 | ₩62,583 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,984 | ₩63,090 | ₩62,529 | ₩62,703 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,817 | ₩62,877 | ₩62,529 | ₩62,771 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,923 | ₩63,024 | ₩62,509 | ₩62,783 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,211 | ₩63,238 | ₩61,647 | ₩62,556 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,759 | ₩63,973 | ₩63,331 | ₩63,558 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,850 | ₩63,745 | ₩62,756 | ₩63,478 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,128 | ₩62,943 | ₩62,128 | ₩62,249 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,184 | ₩63,411 | ₩63,025 | ₩63,201 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩63,010 | ₩63,679 | ₩63,010 | ₩63,418 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,536 | ₩62,770 | ₩62,342 | ₩62,591 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,796 | ₩62,796 | ₩62,302 | ₩62,690 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,168 | ₩62,843 | ₩62,088 | ₩62,509 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,168 | ₩62,556 | ₩62,063 | ₩62,482 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,551 | ₩62,055 | ₩61,551 | ₩62,008 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,168 | ₩62,335 | ₩61,554 | ₩61,754 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,139 | ₩62,222 | ₩61,139 | ₩62,222 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,764 | ₩61,433 | ₩60,764 | ₩61,200 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,782 | ₩60,485 | ₩59,736 | ₩60,485 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,132 | ₩60,132 | ₩59,669 | ₩59,669 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,605 | ₩60,605 | ₩60,297 | ₩60,311 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,625 | ₩60,625 | ₩60,384 | ₩60,565 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,632 | ₩60,952 | ₩60,618 | ₩60,952 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,805 | ₩60,951 | ₩60,698 | ₩60,872 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,885 | ₩60,885 | ₩60,605 | ₩60,819 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,712 | ₩61,113 | ₩60,685 | ₩60,992 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩60,044 | ₩60,511 | ₩60,044 | ₩60,378 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,231 | ₩60,364 | ₩59,883 | ₩60,030 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,137 | ₩60,458 | ₩59,596 | ₩59,696 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,177 | ₩60,391 | ₩59,656 | ₩60,003 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,073 | ₩61,073 | ₩60,451 | ₩60,605 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,500 | ₩61,503 | ₩60,531 | ₩60,685 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,779 | ₩61,540 | ₩60,779 | ₩61,473 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,799 | ₩60,992 | ₩59,799 | ₩60,899 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,906 | ₩60,037 | ₩59,609 | ₩59,683 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,950 | ₩59,950 | ₩59,554 | ₩59,589 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,990 | ₩60,217 | ₩59,897 | ₩59,977 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,656 | ₩60,044 | ₩59,656 | ₩59,897 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,375 | ₩59,709 | ₩59,255 | ₩59,643 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,636 | ₩59,643 | ₩59,235 | ₩59,274 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,121 | ₩59,843 | ₩59,121 | ₩59,391 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,536 | ₩59,790 | ₩59,536 | ₩59,687 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,941 | ₩59,923 | ₩58,941 | ₩59,458 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,825 | ₩59,175 | ₩57,825 | ₩59,053 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,411 | ₩58,092 | ₩57,411 | ₩57,931 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,248 | ₩57,625 | ₩56,228 | ₩57,251 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,504 | ₩57,745 | ₩55,934 | ₩55,941 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,870 | ₩57,224 | ₩56,562 | ₩56,916 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,155 | ₩56,943 | ₩56,155 | ₩56,676 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,491 | ₩57,686 | ₩56,469 | ₩56,560 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,170 | ₩58,026 | ₩57,170 | ₩57,602 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,751 | ₩58,773 | ₩57,738 | ₩57,782 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,868 | ₩59,162 | ₩58,814 | ₩58,847 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,614 | ₩58,801 | ₩58,467 | ₩58,615 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,827 | ₩58,961 | ₩58,226 | ₩58,658 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,251 | ₩58,206 | ₩57,251 | ₩58,186 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,320 | ₩58,320 | ₩57,531 | ₩57,716 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,852 | ₩58,627 | ₩57,852 | ₩58,266 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,344 | ₩57,945 | ₩57,344 | ₩57,651 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,159 | ₩58,159 | ₩57,679 | ₩58,119 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,159 | ₩58,346 | ₩57,764 | ₩58,226 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,226 | ₩58,700 | ₩57,852 | ₩57,932 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,614 | ₩59,242 | ₩58,039 | ₩58,495 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,456 | ₩59,456 | ₩58,868 | ₩58,908 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,923 | ₩59,923 | ₩59,315 | ₩59,461 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,616 | ₩59,803 | ₩59,270 | ₩59,409 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,386 | ₩59,015 | ₩58,173 | ₩58,841 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,801 | ₩58,814 | ₩57,972 | ₩58,165 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,520 | ₩59,013 | ₩58,507 | ₩58,961 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,386 | ₩58,694 | ₩58,368 | ₩58,575 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,611 | ₩57,927 | ₩57,424 | ₩57,852 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,587 | ₩58,587 | ₩57,460 | ₩57,698 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,827 | ₩59,015 | ₩58,346 | ₩58,386 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,090 | ₩58,574 | ₩57,090 | ₩58,386 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,184 | ₩57,825 | ₩57,184 | ₩57,812 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,373 | ₩58,373 | ₩56,671 | ₩56,671 | -2.92% | 1만 |
|---|