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 | ₩66,125 | ₩66,379 | ₩65,778 | ₩66,365 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,618 | ₩66,312 | ₩65,462 | ₩65,871 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,631 | ₩65,807 | ₩65,417 | ₩65,765 | +0.20% | 8천 |
| 2026.10.06 | ₩67,033 | ₩67,140 | ₩66,793 | ₩66,843 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,472 | ₩67,032 | ₩65,945 | ₩66,619 | +0.22% | 2만 |
| 2026.10.02 | ₩66,392 | ₩66,739 | ₩66,392 | ₩66,400 | +0.01% | 2.8만 |
| 2026.10.01 | ₩65,004 | ₩65,778 | ₩64,857 | ₩65,745 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,344 | ₩65,498 | ₩65,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,124 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,711 | ₩65,711 | ₩65,057 | ₩65,421 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,651 | ₩65,750 | ₩65,072 | ₩65,457 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,898 | ₩66,092 | ₩65,564 | ₩65,938 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,682 | ₩65,818 | ₩65,377 | ₩65,671 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,355 | ₩66,485 | ₩65,982 | ₩65,982 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,526 | ₩66,639 | ₩66,283 | ₩66,452 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,485 | ₩66,485 | ₩66,032 | ₩66,245 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,178 | ₩66,178 | ₩65,604 | ₩65,818 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,579 | ₩66,579 | ₩65,992 | ₩66,018 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,239 | ₩66,499 | ₩65,097 | ₩65,678 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,245 | ₩66,245 | ₩65,911 | ₩65,951 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,612 | ₩66,699 | ₩65,431 | ₩66,461 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,113 | ₩67,206 | ₩66,926 | ₩67,064 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,859 | ₩66,913 | ₩66,379 | ₩66,463 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,887 | ₩67,887 | ₩67,060 | ₩67,104 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,381 | ₩68,381 | ₩67,794 | ₩67,794 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,181 | ₩68,555 | ₩68,181 | ₩68,443 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,141 | ₩68,421 | ₩67,727 | ₩68,328 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,387 | ₩67,740 | ₩67,387 | ₩67,643 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,660 | ₩67,674 | ₩67,100 | ₩67,177 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,128 | ₩68,128 | ₩67,921 | ₩68,074 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,302 | ₩69,302 | ₩68,341 | ₩68,400 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,396 | ₩69,396 | ₩68,969 | ₩69,276 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,655 | ₩69,372 | ₩68,655 | ₩69,236 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,089 | ₩69,089 | ₩68,622 | ₩68,782 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,289 | ₩69,289 | ₩68,488 | ₩68,699 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,449 | ₩69,449 | ₩69,089 | ₩69,221 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,022 | ₩69,463 | ₩68,909 | ₩68,995 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,411 | ₩70,411 | ₩69,423 | ₩69,465 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,237 | ₩70,237 | ₩69,735 | ₩69,735 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,051 | ₩71,051 | ₩70,691 | ₩70,782 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩71,005 | ₩71,078 | ₩70,824 | ₩70,982 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,758 | ₩70,998 | ₩70,544 | ₩70,879 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,330 | ₩70,644 | ₩70,214 | ₩70,571 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,224 | ₩70,597 | ₩70,224 | ₩70,258 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,411 | ₩70,411 | ₩70,041 | ₩70,041 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,250 | ₩70,560 | ₩70,138 | ₩70,437 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,943 | ₩70,137 | ₩69,489 | ₩69,509 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,491 | ₩70,786 | ₩69,830 | ₩69,863 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,316 | ₩70,304 | ₩68,989 | ₩70,197 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,461 | ₩68,915 | ₩68,435 | ₩68,808 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,341 | ₩68,875 | ₩67,680 | ₩68,154 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,551 | ₩68,288 | ₩67,551 | ₩68,288 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,595 | ₩68,926 | ₩67,607 | ₩67,780 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,561 | ₩68,969 | ₩68,528 | ₩68,969 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,116 | ₩69,222 | ₩68,468 | ₩68,822 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,395 | ₩68,875 | ₩68,321 | ₩68,456 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,847 | ₩68,168 | ₩67,827 | ₩68,088 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,408 | ₩68,782 | ₩68,242 | ₩68,421 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,168 | ₩68,582 | ₩68,042 | ₩68,448 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,488 | ₩68,488 | ₩67,783 | ₩67,901 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,288 | ₩68,642 | ₩68,074 | ₩68,385 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,048 | ₩68,998 | ₩68,048 | ₩68,902 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,595 | ₩68,742 | ₩68,014 | ₩68,435 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,588 | ₩68,688 | ₩68,154 | ₩68,395 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,368 | ₩68,475 | ₩67,805 | ₩68,061 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,435 | ₩68,608 | ₩68,364 | ₩68,435 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,421 | ₩68,902 | ₩68,408 | ₩68,461 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,780 | ₩67,780 | ₩67,220 | ₩67,620 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,835 | ₩69,102 | ₩68,061 | ₩68,234 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,982 | ₩69,236 | ₩68,929 | ₩69,196 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,543 | ₩69,543 | ₩68,088 | ₩68,782 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,204 | ₩69,708 | ₩68,942 | ₩69,067 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,144 | ₩69,783 | ₩69,144 | ₩69,623 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,049 | ₩69,596 | ₩68,301 | ₩69,089 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,508 | ₩68,982 | ₩68,501 | ₩68,955 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,862 | ₩69,529 | ₩68,702 | ₩69,049 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,861 | ₩68,755 | ₩67,861 | ₩68,296 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,433 | ₩68,274 | ₩67,433 | ₩68,007 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,435 | ₩68,688 | ₩68,301 | ₩68,555 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,461 | ₩68,739 | ₩68,042 | ₩68,288 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,301 | ₩69,035 | ₩67,480 | ₩67,580 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,648 | ₩69,049 | ₩68,288 | ₩68,381 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,449 | ₩69,449 | ₩68,488 | ₩68,541 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,128 | ₩68,808 | ₩68,128 | ₩68,421 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,779 | ₩68,118 | ₩66,672 | ₩67,941 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,939 | ₩67,862 | ₩66,152 | ₩66,152 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,246 | ₩68,181 | ₩66,472 | ₩67,287 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,287 | ₩67,287 | ₩66,672 | ₩66,672 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,313 | ₩67,473 | ₩66,419 | ₩66,539 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,491 | ₩68,034 | ₩67,464 | ₩67,930 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,567 | ₩67,831 | ₩67,313 | ₩67,740 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,086 | ₩67,780 | ₩67,086 | ₩67,754 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,886 | ₩67,353 | ₩66,526 | ₩67,273 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,113 | ₩67,413 | ₩67,046 | ₩67,340 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,526 | ₩67,233 | ₩66,447 | ₩66,966 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,313 | ₩67,447 | ₩66,833 | ₩67,033 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,779 | ₩67,246 | ₩66,766 | ₩67,140 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,485 | ₩66,485 | ₩65,655 | ₩66,058 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,030 | ₩65,671 | ₩64,683 | ₩65,671 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,403 | ₩65,431 | ₩64,403 | ₩65,431 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,536 | ₩64,536 | ₩63,849 | ₩64,203 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,817 | ₩65,126 | ₩64,616 | ₩64,830 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,057 | ₩65,057 | ₩64,777 | ₩64,910 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,765 | ₩66,138 | ₩65,564 | ₩65,907 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,805 | ₩66,005 | ₩65,464 | ₩65,634 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,925 | ₩66,245 | ₩65,110 | ₩65,684 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,472 | ₩66,512 | ₩66,178 | ₩66,188 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,619 | ₩66,766 | ₩66,312 | ₩66,592 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,206 | ₩67,554 | ₩66,032 | ₩66,098 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,566 | ₩67,193 | ₩66,566 | ₩67,126 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,337 | ₩65,818 | ₩65,204 | ₩65,751 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,244 | ₩65,538 | ₩64,576 | ₩64,827 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,389 | ₩65,722 | ₩65,297 | ₩65,391 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,563 | ₩65,367 | ₩64,563 | ₩65,367 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,777 | ₩64,777 | ₩64,016 | ₩64,336 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,830 | ₩64,962 | ₩64,590 | ₩64,683 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,451 | ₩65,658 | ₩65,324 | ₩65,532 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,511 | ₩65,611 | ₩65,164 | ₩65,480 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,417 | ₩65,638 | ₩64,857 | ₩65,251 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,499 | ₩66,499 | ₩65,244 | ₩65,444 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,299 | ₩66,619 | ₩65,538 | ₩65,723 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,571 | ₩66,205 | ₩65,571 | ₩66,192 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,950 | ₩66,142 | ₩64,950 | ₩65,751 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,269 | ₩64,483 | ₩63,989 | ₩64,349 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,430 | ₩64,430 | ₩63,909 | ₩64,042 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,016 | ₩64,616 | ₩64,016 | ₩64,470 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,108 | ₩64,163 | ₩63,108 | ₩64,134 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,281 | ₩63,462 | ₩63,188 | ₩63,188 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,041 | ₩63,789 | ₩63,036 | ₩63,496 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,562 | ₩63,655 | ₩63,081 | ₩63,201 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,065 | ₩61,546 | ₩60,980 | ₩61,418 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,052 | ₩61,439 | ₩60,905 | ₩61,352 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,077 | ₩61,192 | ₩60,077 | ₩61,087 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,132 | ₩61,586 | ₩60,952 | ₩61,115 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,589 | ₩60,651 | ₩59,343 | ₩60,571 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,784 | ₩59,784 | ₩58,475 | ₩58,736 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,773 | ₩59,910 | ₩59,103 | ₩59,223 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,438 | ₩60,965 | ₩60,117 | ₩60,157 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,332 | ₩61,332 | ₩60,758 | ₩61,085 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,957 | ₩60,905 | ₩59,957 | ₩60,758 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,157 | ₩61,132 | ₩60,157 | ₩60,331 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,197 | ₩60,197 | ₩58,582 | ₩59,116 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,503 | ₩60,718 | ₩59,503 | ₩60,478 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,651 | ₩61,132 | ₩60,264 | ₩60,344 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,038 | ₩61,212 | ₩60,804 | ₩60,958 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,785 | ₩61,225 | ₩60,504 | ₩60,611 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,691 | ₩60,726 | ₩59,960 | ₩60,144 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,812 | ₩60,865 | ₩60,104 | ₩60,104 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,359 | ₩61,753 | ₩61,212 | ₩61,466 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩62,000 | ₩62,771 | ₩61,786 | ₩61,786 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,798 | ₩62,147 | ₩59,997 | ₩61,920 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,880 | ₩61,880 | ₩61,252 | ₩61,332 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,281 | ₩63,682 | ₩62,567 | ₩62,988 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,475 | ₩64,029 | ₩63,475 | ₩63,949 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,502 | ₩64,176 | ₩62,491 | ₩63,922 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,775 | ₩65,164 | ₩63,775 | ₩64,937 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,243 | ₩64,576 | ₩64,016 | ₩64,483 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩65,004 | ₩65,097 | ₩64,403 | ₩64,977 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,723 | ₩64,897 | ₩64,470 | ₩64,830 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,496 | ₩64,710 | ₩64,349 | ₩64,496 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,937 | ₩64,937 | ₩63,654 | ₩63,989 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,697 | ₩65,231 | ₩64,523 | ₩65,124 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,470 | ₩64,803 | ₩64,409 | ₩64,697 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,603 | ₩65,351 | ₩64,603 | ₩64,897 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,296 | ₩65,010 | ₩63,862 | ₩64,510 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,909 | ₩64,710 | ₩63,802 | ₩64,450 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,297 | ₩65,377 | ₩63,749 | ₩63,949 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,404 | ₩65,431 | ₩64,496 | ₩64,750 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩65,004 | ₩65,271 | ₩64,910 | ₩65,097 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,857 | ₩65,164 | ₩64,750 | ₩65,030 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,749 | ₩65,044 | ₩63,749 | ₩65,037 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,707 | ₩63,548 | ₩62,467 | ₩63,054 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,381 | ₩63,548 | ₩62,560 | ₩63,255 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,787 | ₩63,074 | ₩62,080 | ₩62,707 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,779 | ₩63,161 | ₩61,779 | ₩62,534 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,173 | ₩62,227 | ₩61,643 | ₩61,880 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,827 | ₩62,827 | ₩61,693 | ₩62,520 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,921 | ₩63,028 | ₩62,467 | ₩62,641 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,754 | ₩62,814 | ₩62,467 | ₩62,709 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,861 | ₩62,961 | ₩62,447 | ₩62,721 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,148 | ₩63,175 | ₩61,586 | ₩62,494 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,695 | ₩63,909 | ₩63,268 | ₩63,495 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,787 | ₩63,682 | ₩62,694 | ₩63,415 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,066 | ₩62,881 | ₩62,066 | ₩62,187 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,121 | ₩63,348 | ₩62,962 | ₩63,139 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,948 | ₩63,615 | ₩62,948 | ₩63,355 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,474 | ₩62,707 | ₩62,280 | ₩62,528 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,734 | ₩62,734 | ₩62,240 | ₩62,627 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,107 | ₩62,781 | ₩62,026 | ₩62,447 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,107 | ₩62,494 | ₩62,001 | ₩62,420 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,490 | ₩61,993 | ₩61,490 | ₩61,946 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,107 | ₩62,273 | ₩61,492 | ₩61,693 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,079 | ₩62,160 | ₩61,079 | ₩62,160 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,703 | ₩61,372 | ₩60,703 | ₩61,139 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,722 | ₩60,424 | ₩59,677 | ₩60,424 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,072 | ₩60,072 | ₩59,610 | ₩59,610 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,545 | ₩60,545 | ₩60,237 | ₩60,251 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,565 | ₩60,565 | ₩60,324 | ₩60,504 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,571 | ₩60,892 | ₩60,558 | ₩60,892 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,745 | ₩60,890 | ₩60,638 | ₩60,812 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,825 | ₩60,825 | ₩60,545 | ₩60,758 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,651 | ₩61,052 | ₩60,625 | ₩60,932 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,984 | ₩60,451 | ₩59,984 | ₩60,318 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,171 | ₩60,304 | ₩59,824 | ₩59,970 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,077 | ₩60,398 | ₩59,537 | ₩59,637 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,117 | ₩60,331 | ₩59,597 | ₩59,944 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,012 | ₩61,012 | ₩60,391 | ₩60,545 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,439 | ₩61,442 | ₩60,471 | ₩60,625 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,718 | ₩61,479 | ₩60,718 | ₩61,412 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,739 | ₩60,932 | ₩59,739 | ₩60,838 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,846 | ₩59,977 | ₩59,550 | ₩59,623 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,890 | ₩59,890 | ₩59,495 | ₩59,530 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,930 | ₩60,157 | ₩59,837 | ₩59,917 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,597 | ₩59,984 | ₩59,597 | ₩59,837 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,316 | ₩59,650 | ₩59,196 | ₩59,583 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,577 | ₩59,583 | ₩59,176 | ₩59,215 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,063 | ₩59,784 | ₩59,063 | ₩59,332 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,476 | ₩59,730 | ₩59,476 | ₩59,627 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,882 | ₩59,864 | ₩58,882 | ₩59,399 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,768 | ₩59,116 | ₩57,768 | ₩58,995 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,354 | ₩58,035 | ₩57,354 | ₩57,873 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,192 | ₩57,567 | ₩56,172 | ₩57,194 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,447 | ₩57,688 | ₩55,879 | ₩55,885 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,813 | ₩57,167 | ₩56,506 | ₩56,860 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,099 | ₩56,886 | ₩56,099 | ₩56,619 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,434 | ₩57,629 | ₩56,413 | ₩56,503 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,113 | ₩57,968 | ₩57,113 | ₩57,545 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,693 | ₩58,714 | ₩57,681 | ₩57,725 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,809 | ₩59,103 | ₩58,756 | ₩58,789 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,555 | ₩58,742 | ₩58,408 | ₩58,557 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,769 | ₩58,902 | ₩58,168 | ₩58,599 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,194 | ₩58,148 | ₩57,194 | ₩58,128 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,262 | ₩58,262 | ₩57,474 | ₩57,658 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,794 | ₩58,569 | ₩57,794 | ₩58,208 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,287 | ₩57,888 | ₩57,287 | ₩57,594 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,101 | ₩58,101 | ₩57,622 | ₩58,061 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,101 | ₩58,288 | ₩57,706 | ₩58,168 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,168 | ₩58,642 | ₩57,794 | ₩57,874 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,555 | ₩59,183 | ₩57,981 | ₩58,436 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,396 | ₩59,396 | ₩58,809 | ₩58,849 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,864 | ₩59,864 | ₩59,256 | ₩59,402 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,557 | ₩59,743 | ₩59,211 | ₩59,350 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,328 | ₩58,956 | ₩58,115 | ₩58,782 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,742 | ₩58,756 | ₩57,914 | ₩58,107 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,462 | ₩58,954 | ₩58,448 | ₩58,902 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,328 | ₩58,635 | ₩58,310 | ₩58,517 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,554 | ₩57,869 | ₩57,367 | ₩57,794 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,529 | ₩58,529 | ₩57,403 | ₩57,641 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,769 | ₩58,956 | ₩58,288 | ₩58,328 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,033 | ₩58,515 | ₩57,033 | ₩58,328 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,127 | ₩57,768 | ₩57,127 | ₩57,754 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,315 | ₩58,315 | ₩56,614 | ₩56,614 | -2.92% | 1만 |
|---|