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 | ₩66,124 | ₩66,378 | ₩65,777 | ₩66,364 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,617 | ₩66,311 | ₩65,461 | ₩65,870 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,630 | ₩65,806 | ₩65,416 | ₩65,764 | +0.20% | 8천 |
| 2026.10.06 | ₩67,032 | ₩67,139 | ₩66,792 | ₩66,842 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,471 | ₩67,031 | ₩65,944 | ₩66,618 | +0.22% | 2만 |
| 2026.10.02 | ₩66,391 | ₩66,738 | ₩66,391 | ₩66,399 | +0.01% | 2.8만 |
| 2026.10.01 | ₩65,003 | ₩65,777 | ₩64,856 | ₩65,744 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,343 | ₩65,497 | ₩65,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,123 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,710 | ₩65,710 | ₩65,056 | ₩65,420 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,650 | ₩65,749 | ₩65,071 | ₩65,457 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,897 | ₩66,091 | ₩65,563 | ₩65,937 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,681 | ₩65,817 | ₩65,376 | ₩65,670 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,354 | ₩66,484 | ₩65,981 | ₩65,981 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,525 | ₩66,638 | ₩66,282 | ₩66,451 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,484 | ₩66,484 | ₩66,031 | ₩66,244 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,177 | ₩66,177 | ₩65,603 | ₩65,817 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,578 | ₩66,578 | ₩65,991 | ₩66,017 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,238 | ₩66,498 | ₩65,096 | ₩65,677 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,244 | ₩66,244 | ₩65,910 | ₩65,950 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,611 | ₩66,698 | ₩65,430 | ₩66,460 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,112 | ₩67,205 | ₩66,925 | ₩67,063 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,858 | ₩66,912 | ₩66,378 | ₩66,462 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,886 | ₩67,886 | ₩67,059 | ₩67,103 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,380 | ₩68,380 | ₩67,793 | ₩67,793 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,180 | ₩68,554 | ₩68,180 | ₩68,442 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,140 | ₩68,420 | ₩67,726 | ₩68,327 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,386 | ₩67,739 | ₩67,386 | ₩67,642 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,659 | ₩67,673 | ₩67,099 | ₩67,176 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,127 | ₩68,127 | ₩67,920 | ₩68,073 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,301 | ₩69,301 | ₩68,340 | ₩68,399 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,395 | ₩69,395 | ₩68,968 | ₩69,275 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,654 | ₩69,371 | ₩68,654 | ₩69,235 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,088 | ₩69,088 | ₩68,621 | ₩68,781 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,288 | ₩69,288 | ₩68,487 | ₩68,698 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,448 | ₩69,448 | ₩69,088 | ₩69,220 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,021 | ₩69,462 | ₩68,908 | ₩68,994 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,409 | ₩70,409 | ₩69,422 | ₩69,464 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,236 | ₩70,236 | ₩69,734 | ₩69,734 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,050 | ₩71,050 | ₩70,690 | ₩70,781 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩71,004 | ₩71,077 | ₩70,823 | ₩70,981 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,757 | ₩70,997 | ₩70,543 | ₩70,878 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,329 | ₩70,643 | ₩70,213 | ₩70,570 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,223 | ₩70,596 | ₩70,223 | ₩70,257 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,409 | ₩70,409 | ₩70,040 | ₩70,040 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,249 | ₩70,559 | ₩70,137 | ₩70,436 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,942 | ₩70,136 | ₩69,488 | ₩69,508 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,490 | ₩70,785 | ₩69,829 | ₩69,862 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,315 | ₩70,303 | ₩68,988 | ₩70,196 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,460 | ₩68,914 | ₩68,434 | ₩68,807 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,340 | ₩68,874 | ₩67,679 | ₩68,153 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,550 | ₩68,287 | ₩67,550 | ₩68,287 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,594 | ₩68,925 | ₩67,606 | ₩67,779 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,560 | ₩68,968 | ₩68,527 | ₩68,968 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,115 | ₩69,221 | ₩68,467 | ₩68,821 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,394 | ₩68,874 | ₩68,320 | ₩68,455 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,846 | ₩68,167 | ₩67,826 | ₩68,087 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,407 | ₩68,781 | ₩68,241 | ₩68,420 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,167 | ₩68,580 | ₩68,041 | ₩68,447 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,487 | ₩68,487 | ₩67,782 | ₩67,900 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,287 | ₩68,641 | ₩68,073 | ₩68,384 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,046 | ₩68,997 | ₩68,046 | ₩68,901 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,594 | ₩68,741 | ₩68,013 | ₩68,434 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,587 | ₩68,687 | ₩68,153 | ₩68,394 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,367 | ₩68,474 | ₩67,804 | ₩68,060 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,434 | ₩68,607 | ₩68,363 | ₩68,434 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,420 | ₩68,901 | ₩68,407 | ₩68,460 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,779 | ₩67,779 | ₩67,219 | ₩67,619 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,834 | ₩69,101 | ₩68,060 | ₩68,233 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,981 | ₩69,235 | ₩68,928 | ₩69,195 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,542 | ₩69,542 | ₩68,087 | ₩68,781 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,203 | ₩69,707 | ₩68,941 | ₩69,066 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,143 | ₩69,782 | ₩69,143 | ₩69,622 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,048 | ₩69,595 | ₩68,300 | ₩69,088 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,507 | ₩68,981 | ₩68,500 | ₩68,954 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,861 | ₩69,528 | ₩68,701 | ₩69,048 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,860 | ₩68,754 | ₩67,860 | ₩68,295 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,432 | ₩68,273 | ₩67,432 | ₩68,006 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,434 | ₩68,687 | ₩68,300 | ₩68,554 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,460 | ₩68,738 | ₩68,041 | ₩68,287 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,300 | ₩69,034 | ₩67,479 | ₩67,579 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,647 | ₩69,048 | ₩68,287 | ₩68,380 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,448 | ₩69,448 | ₩68,487 | ₩68,540 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,127 | ₩68,807 | ₩68,127 | ₩68,420 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,778 | ₩68,117 | ₩66,671 | ₩67,940 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,938 | ₩67,861 | ₩66,151 | ₩66,151 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,245 | ₩68,180 | ₩66,471 | ₩67,286 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,286 | ₩67,286 | ₩66,671 | ₩66,671 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,312 | ₩67,472 | ₩66,418 | ₩66,538 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,490 | ₩68,033 | ₩67,463 | ₩67,929 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,566 | ₩67,830 | ₩67,312 | ₩67,739 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,085 | ₩67,779 | ₩67,085 | ₩67,753 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,885 | ₩67,352 | ₩66,525 | ₩67,272 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,112 | ₩67,412 | ₩67,045 | ₩67,339 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,525 | ₩67,232 | ₩66,446 | ₩66,965 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,312 | ₩67,446 | ₩66,832 | ₩67,032 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,778 | ₩67,245 | ₩66,765 | ₩67,139 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,484 | ₩66,484 | ₩65,654 | ₩66,057 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,029 | ₩65,670 | ₩64,682 | ₩65,670 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,402 | ₩65,430 | ₩64,402 | ₩65,430 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,535 | ₩64,535 | ₩63,848 | ₩64,202 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,816 | ₩65,125 | ₩64,615 | ₩64,829 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,056 | ₩65,056 | ₩64,776 | ₩64,909 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,764 | ₩66,137 | ₩65,563 | ₩65,906 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,804 | ₩66,004 | ₩65,463 | ₩65,633 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,924 | ₩66,244 | ₩65,109 | ₩65,683 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,471 | ₩66,511 | ₩66,177 | ₩66,187 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,618 | ₩66,765 | ₩66,311 | ₩66,591 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,205 | ₩67,553 | ₩66,031 | ₩66,097 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,565 | ₩67,192 | ₩66,565 | ₩67,125 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,336 | ₩65,817 | ₩65,203 | ₩65,750 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,243 | ₩65,537 | ₩64,575 | ₩64,826 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,388 | ₩65,721 | ₩65,296 | ₩65,390 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,562 | ₩65,366 | ₩64,562 | ₩65,366 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,776 | ₩64,776 | ₩64,015 | ₩64,335 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,829 | ₩64,961 | ₩64,589 | ₩64,682 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,450 | ₩65,657 | ₩65,323 | ₩65,531 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,510 | ₩65,610 | ₩65,163 | ₩65,479 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,416 | ₩65,637 | ₩64,856 | ₩65,250 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,498 | ₩66,498 | ₩65,243 | ₩65,443 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,298 | ₩66,618 | ₩65,537 | ₩65,722 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,570 | ₩66,204 | ₩65,570 | ₩66,191 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,949 | ₩66,141 | ₩64,949 | ₩65,750 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,268 | ₩64,482 | ₩63,988 | ₩64,348 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,429 | ₩64,429 | ₩63,908 | ₩64,041 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,015 | ₩64,615 | ₩64,015 | ₩64,469 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,107 | ₩64,162 | ₩63,107 | ₩64,134 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,280 | ₩63,461 | ₩63,187 | ₩63,187 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,040 | ₩63,788 | ₩63,035 | ₩63,495 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,561 | ₩63,654 | ₩63,080 | ₩63,200 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,064 | ₩61,545 | ₩60,979 | ₩61,417 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,051 | ₩61,438 | ₩60,904 | ₩61,351 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,076 | ₩61,191 | ₩60,076 | ₩61,086 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,131 | ₩61,585 | ₩60,951 | ₩61,114 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,588 | ₩60,650 | ₩59,342 | ₩60,570 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,783 | ₩59,783 | ₩58,474 | ₩58,735 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,772 | ₩59,909 | ₩59,102 | ₩59,222 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,437 | ₩60,964 | ₩60,116 | ₩60,156 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,331 | ₩61,331 | ₩60,757 | ₩61,084 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,956 | ₩60,904 | ₩59,956 | ₩60,757 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,156 | ₩61,131 | ₩60,156 | ₩60,330 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,197 | ₩60,197 | ₩58,581 | ₩59,115 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,502 | ₩60,717 | ₩59,502 | ₩60,477 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,650 | ₩61,131 | ₩60,263 | ₩60,343 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,038 | ₩61,211 | ₩60,803 | ₩60,957 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,784 | ₩61,224 | ₩60,504 | ₩60,610 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,690 | ₩60,725 | ₩59,959 | ₩60,143 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,811 | ₩60,864 | ₩60,103 | ₩60,103 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,358 | ₩61,752 | ₩61,211 | ₩61,465 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩61,999 | ₩62,770 | ₩61,785 | ₩61,785 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,797 | ₩62,146 | ₩59,996 | ₩61,919 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,879 | ₩61,879 | ₩61,251 | ₩61,331 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,280 | ₩63,681 | ₩62,566 | ₩62,987 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,474 | ₩64,028 | ₩63,474 | ₩63,948 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,501 | ₩64,175 | ₩62,490 | ₩63,921 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,774 | ₩65,163 | ₩63,774 | ₩64,936 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,242 | ₩64,575 | ₩64,015 | ₩64,482 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩65,003 | ₩65,096 | ₩64,402 | ₩64,976 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,722 | ₩64,896 | ₩64,469 | ₩64,829 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,495 | ₩64,709 | ₩64,348 | ₩64,495 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,936 | ₩64,936 | ₩63,653 | ₩63,988 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,696 | ₩65,230 | ₩64,522 | ₩65,123 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,469 | ₩64,802 | ₩64,409 | ₩64,696 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,602 | ₩65,350 | ₩64,602 | ₩64,896 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,295 | ₩65,009 | ₩63,861 | ₩64,509 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,908 | ₩64,709 | ₩63,801 | ₩64,449 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,296 | ₩65,376 | ₩63,748 | ₩63,948 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,403 | ₩65,430 | ₩64,495 | ₩64,749 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩65,003 | ₩65,270 | ₩64,909 | ₩65,096 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,856 | ₩65,163 | ₩64,749 | ₩65,029 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,748 | ₩65,043 | ₩63,748 | ₩65,036 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,706 | ₩63,547 | ₩62,466 | ₩63,053 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,381 | ₩63,547 | ₩62,560 | ₩63,254 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,786 | ₩63,073 | ₩62,079 | ₩62,706 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,779 | ₩63,160 | ₩61,779 | ₩62,533 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,172 | ₩62,226 | ₩61,642 | ₩61,879 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,827 | ₩62,827 | ₩61,692 | ₩62,519 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,920 | ₩63,027 | ₩62,466 | ₩62,640 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,753 | ₩62,813 | ₩62,466 | ₩62,708 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,860 | ₩62,960 | ₩62,446 | ₩62,720 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,147 | ₩63,174 | ₩61,585 | ₩62,493 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,694 | ₩63,908 | ₩63,267 | ₩63,494 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,786 | ₩63,681 | ₩62,693 | ₩63,414 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,066 | ₩62,880 | ₩62,066 | ₩62,186 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,120 | ₩63,347 | ₩62,961 | ₩63,138 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,947 | ₩63,614 | ₩62,947 | ₩63,354 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,473 | ₩62,706 | ₩62,279 | ₩62,527 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,733 | ₩62,733 | ₩62,239 | ₩62,626 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,106 | ₩62,780 | ₩62,025 | ₩62,446 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,106 | ₩62,493 | ₩62,000 | ₩62,419 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,489 | ₩61,992 | ₩61,489 | ₩61,945 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,106 | ₩62,272 | ₩61,491 | ₩61,692 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,078 | ₩62,159 | ₩61,078 | ₩62,159 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,702 | ₩61,371 | ₩60,702 | ₩61,138 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,721 | ₩60,423 | ₩59,676 | ₩60,423 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,071 | ₩60,071 | ₩59,609 | ₩59,609 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,544 | ₩60,544 | ₩60,237 | ₩60,250 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,564 | ₩60,564 | ₩60,323 | ₩60,504 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,570 | ₩60,891 | ₩60,557 | ₩60,891 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,744 | ₩60,889 | ₩60,637 | ₩60,811 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,824 | ₩60,824 | ₩60,544 | ₩60,757 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,650 | ₩61,051 | ₩60,624 | ₩60,931 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,983 | ₩60,450 | ₩59,983 | ₩60,317 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,170 | ₩60,303 | ₩59,823 | ₩59,970 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,076 | ₩60,397 | ₩59,536 | ₩59,636 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,116 | ₩60,330 | ₩59,596 | ₩59,943 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,011 | ₩61,011 | ₩60,390 | ₩60,544 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,438 | ₩61,441 | ₩60,470 | ₩60,624 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,717 | ₩61,478 | ₩60,717 | ₩61,411 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,739 | ₩60,931 | ₩59,739 | ₩60,837 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,845 | ₩59,976 | ₩59,549 | ₩59,622 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,889 | ₩59,889 | ₩59,494 | ₩59,529 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,929 | ₩60,156 | ₩59,836 | ₩59,916 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,596 | ₩59,983 | ₩59,596 | ₩59,836 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,315 | ₩59,649 | ₩59,195 | ₩59,582 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,576 | ₩59,582 | ₩59,175 | ₩59,214 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,062 | ₩59,783 | ₩59,062 | ₩59,331 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,476 | ₩59,729 | ₩59,476 | ₩59,626 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,881 | ₩59,863 | ₩58,881 | ₩59,398 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,767 | ₩59,115 | ₩57,767 | ₩58,994 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,353 | ₩58,034 | ₩57,353 | ₩57,872 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,191 | ₩57,566 | ₩56,171 | ₩57,193 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,446 | ₩57,687 | ₩55,878 | ₩55,884 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,812 | ₩57,166 | ₩56,505 | ₩56,859 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,098 | ₩56,886 | ₩56,098 | ₩56,619 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,433 | ₩57,628 | ₩56,412 | ₩56,502 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,113 | ₩57,967 | ₩57,113 | ₩57,544 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,692 | ₩58,713 | ₩57,680 | ₩57,724 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,808 | ₩59,102 | ₩58,755 | ₩58,788 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,554 | ₩58,741 | ₩58,408 | ₩58,556 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,768 | ₩58,902 | ₩58,167 | ₩58,598 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,193 | ₩58,147 | ₩57,193 | ₩58,127 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,261 | ₩58,261 | ₩57,473 | ₩57,657 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,793 | ₩58,568 | ₩57,793 | ₩58,207 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,286 | ₩57,887 | ₩57,286 | ₩57,593 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,101 | ₩58,101 | ₩57,621 | ₩58,060 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,101 | ₩58,287 | ₩57,705 | ₩58,167 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,167 | ₩58,641 | ₩57,793 | ₩57,874 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,554 | ₩59,182 | ₩57,980 | ₩58,436 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,395 | ₩59,395 | ₩58,808 | ₩58,848 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,863 | ₩59,863 | ₩59,255 | ₩59,401 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,556 | ₩59,743 | ₩59,210 | ₩59,349 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,327 | ₩58,955 | ₩58,114 | ₩58,781 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,741 | ₩58,755 | ₩57,914 | ₩58,106 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,461 | ₩58,954 | ₩58,448 | ₩58,902 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,327 | ₩58,635 | ₩58,309 | ₩58,516 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,553 | ₩57,868 | ₩57,366 | ₩57,793 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,528 | ₩58,528 | ₩57,402 | ₩57,640 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,768 | ₩58,955 | ₩58,287 | ₩58,327 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,032 | ₩58,514 | ₩57,032 | ₩58,327 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,126 | ₩57,767 | ₩57,126 | ₩57,753 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,314 | ₩58,314 | ₩56,613 | ₩56,613 | -2.92% | 1만 |
|---|