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 | ₩66,141 | ₩66,395 | ₩65,794 | ₩66,382 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,634 | ₩66,328 | ₩65,478 | ₩65,888 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,647 | ₩65,824 | ₩65,434 | ₩65,781 | +0.20% | 8천 |
| 2026.10.06 | ₩67,049 | ₩67,156 | ₩66,809 | ₩66,860 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,489 | ₩67,048 | ₩65,961 | ₩66,635 | +0.22% | 2만 |
| 2026.10.02 | ₩66,408 | ₩66,756 | ₩66,408 | ₩66,416 | +0.01% | 2.8만 |
| 2026.10.01 | ₩65,020 | ₩65,794 | ₩64,873 | ₩65,761 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,360 | ₩65,514 | ₩65,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,140 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,727 | ₩65,727 | ₩65,073 | ₩65,438 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,667 | ₩65,766 | ₩65,088 | ₩65,474 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,914 | ₩66,108 | ₩65,581 | ₩65,954 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,698 | ₩65,834 | ₩65,394 | ₩65,687 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,371 | ₩66,502 | ₩65,998 | ₩65,998 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,542 | ₩66,655 | ₩66,299 | ₩66,469 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,502 | ₩66,502 | ₩66,048 | ₩66,262 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,195 | ₩66,195 | ₩65,621 | ₩65,834 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,595 | ₩66,595 | ₩66,008 | ₩66,035 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,255 | ₩66,515 | ₩65,113 | ₩65,694 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,262 | ₩66,262 | ₩65,928 | ₩65,968 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,629 | ₩66,716 | ₩65,447 | ₩66,478 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,130 | ₩67,223 | ₩66,943 | ₩67,080 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,876 | ₩66,929 | ₩66,395 | ₩66,479 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,904 | ₩67,904 | ₩67,076 | ₩67,120 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,398 | ₩68,398 | ₩67,811 | ₩67,811 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,198 | ₩68,572 | ₩68,198 | ₩68,460 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,158 | ₩68,438 | ₩67,744 | ₩68,345 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,403 | ₩67,757 | ₩67,403 | ₩67,660 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,677 | ₩67,690 | ₩67,116 | ₩67,194 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,144 | ₩68,144 | ₩67,937 | ₩68,091 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,320 | ₩69,320 | ₩68,358 | ₩68,417 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,413 | ₩69,413 | ₩68,986 | ₩69,293 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,672 | ₩69,389 | ₩68,672 | ₩69,253 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,106 | ₩69,106 | ₩68,639 | ₩68,799 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,306 | ₩69,306 | ₩68,505 | ₩68,716 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,466 | ₩69,466 | ₩69,106 | ₩69,238 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,039 | ₩69,480 | ₩68,926 | ₩69,012 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,428 | ₩70,428 | ₩69,440 | ₩69,482 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,254 | ₩70,254 | ₩69,752 | ₩69,752 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,069 | ₩71,069 | ₩70,708 | ₩70,799 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩71,022 | ₩71,096 | ₩70,842 | ₩70,999 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,775 | ₩71,016 | ₩70,561 | ₩70,897 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,348 | ₩70,662 | ₩70,232 | ₩70,588 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,241 | ₩70,615 | ₩70,241 | ₩70,276 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,428 | ₩70,428 | ₩70,058 | ₩70,058 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,268 | ₩70,578 | ₩70,156 | ₩70,455 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,961 | ₩70,154 | ₩69,507 | ₩69,527 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,508 | ₩70,803 | ₩69,847 | ₩69,880 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,333 | ₩70,321 | ₩69,006 | ₩70,214 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,478 | ₩68,932 | ₩68,452 | ₩68,825 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,358 | ₩68,892 | ₩67,697 | ₩68,171 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,568 | ₩68,305 | ₩67,568 | ₩68,305 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,612 | ₩68,943 | ₩67,624 | ₩67,797 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,578 | ₩68,986 | ₩68,545 | ₩68,986 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,133 | ₩69,239 | ₩68,485 | ₩68,839 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,412 | ₩68,892 | ₩68,338 | ₩68,473 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,864 | ₩68,185 | ₩67,844 | ₩68,104 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,425 | ₩68,799 | ₩68,259 | ₩68,438 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,185 | ₩68,598 | ₩68,059 | ₩68,465 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,505 | ₩68,505 | ₩67,800 | ₩67,917 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,305 | ₩68,659 | ₩68,091 | ₩68,402 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,064 | ₩69,015 | ₩68,064 | ₩68,919 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,612 | ₩68,759 | ₩68,031 | ₩68,452 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,605 | ₩68,705 | ₩68,171 | ₩68,412 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,385 | ₩68,492 | ₩67,821 | ₩68,078 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,452 | ₩68,625 | ₩68,381 | ₩68,452 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,438 | ₩68,919 | ₩68,425 | ₩68,478 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,797 | ₩67,797 | ₩67,236 | ₩67,637 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,852 | ₩69,119 | ₩68,078 | ₩68,251 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,999 | ₩69,253 | ₩68,946 | ₩69,213 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,560 | ₩69,560 | ₩68,104 | ₩68,799 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,221 | ₩69,726 | ₩68,959 | ₩69,085 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,161 | ₩69,800 | ₩69,161 | ₩69,640 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,066 | ₩69,613 | ₩68,318 | ₩69,106 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,525 | ₩68,999 | ₩68,518 | ₩68,972 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,879 | ₩69,547 | ₩68,719 | ₩69,066 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,877 | ₩68,772 | ₩67,877 | ₩68,313 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,450 | ₩68,291 | ₩67,450 | ₩68,024 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,452 | ₩68,705 | ₩68,318 | ₩68,572 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,478 | ₩68,756 | ₩68,059 | ₩68,305 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,318 | ₩69,052 | ₩67,497 | ₩67,597 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,665 | ₩69,066 | ₩68,305 | ₩68,398 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,466 | ₩69,466 | ₩68,505 | ₩68,558 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,144 | ₩68,825 | ₩68,144 | ₩68,438 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,796 | ₩68,135 | ₩66,689 | ₩67,957 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,956 | ₩67,879 | ₩66,168 | ₩66,168 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,263 | ₩68,198 | ₩66,489 | ₩67,303 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,303 | ₩67,303 | ₩66,689 | ₩66,689 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,330 | ₩67,490 | ₩66,435 | ₩66,555 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,507 | ₩68,051 | ₩67,481 | ₩67,947 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,584 | ₩67,848 | ₩67,330 | ₩67,757 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,103 | ₩67,797 | ₩67,103 | ₩67,771 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,903 | ₩67,370 | ₩66,542 | ₩67,290 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,130 | ₩67,430 | ₩67,063 | ₩67,357 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,542 | ₩67,250 | ₩66,463 | ₩66,983 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,330 | ₩67,463 | ₩66,849 | ₩67,049 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,796 | ₩67,263 | ₩66,782 | ₩67,156 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,502 | ₩66,502 | ₩65,671 | ₩66,075 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,046 | ₩65,687 | ₩64,699 | ₩65,687 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,419 | ₩65,447 | ₩64,419 | ₩65,447 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,552 | ₩64,552 | ₩63,865 | ₩64,218 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,833 | ₩65,143 | ₩64,632 | ₩64,846 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,073 | ₩65,073 | ₩64,793 | ₩64,926 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,781 | ₩66,155 | ₩65,581 | ₩65,924 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,821 | ₩66,021 | ₩65,480 | ₩65,650 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,941 | ₩66,262 | ₩65,126 | ₩65,701 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,489 | ₩66,529 | ₩66,195 | ₩66,204 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,635 | ₩66,782 | ₩66,328 | ₩66,609 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,223 | ₩67,570 | ₩66,048 | ₩66,115 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,582 | ₩67,210 | ₩66,582 | ₩67,143 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,353 | ₩65,834 | ₩65,220 | ₩65,767 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,260 | ₩65,554 | ₩64,592 | ₩64,843 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,406 | ₩65,738 | ₩65,313 | ₩65,407 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,579 | ₩65,383 | ₩64,579 | ₩65,383 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,793 | ₩64,793 | ₩64,031 | ₩64,352 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,846 | ₩64,978 | ₩64,606 | ₩64,699 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,467 | ₩65,674 | ₩65,340 | ₩65,548 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,527 | ₩65,627 | ₩65,180 | ₩65,496 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,434 | ₩65,654 | ₩64,873 | ₩65,267 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,515 | ₩66,515 | ₩65,260 | ₩65,460 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,315 | ₩66,635 | ₩65,554 | ₩65,739 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,587 | ₩66,221 | ₩65,587 | ₩66,208 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,966 | ₩66,159 | ₩64,966 | ₩65,767 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,285 | ₩64,499 | ₩64,005 | ₩64,365 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,445 | ₩64,445 | ₩63,925 | ₩64,058 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,031 | ₩64,632 | ₩64,031 | ₩64,486 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,123 | ₩64,178 | ₩63,123 | ₩64,150 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,297 | ₩63,477 | ₩63,204 | ₩63,204 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,057 | ₩63,804 | ₩63,051 | ₩63,512 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,577 | ₩63,671 | ₩63,097 | ₩63,217 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,080 | ₩61,561 | ₩60,995 | ₩61,433 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,067 | ₩61,454 | ₩60,920 | ₩61,367 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,092 | ₩61,207 | ₩60,092 | ₩61,102 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,147 | ₩61,601 | ₩60,967 | ₩61,130 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,603 | ₩60,666 | ₩59,358 | ₩60,586 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,798 | ₩59,798 | ₩58,490 | ₩58,750 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,788 | ₩59,925 | ₩59,117 | ₩59,237 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,453 | ₩60,980 | ₩60,132 | ₩60,172 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,347 | ₩61,347 | ₩60,773 | ₩61,100 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,972 | ₩60,920 | ₩59,972 | ₩60,773 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,172 | ₩61,147 | ₩60,172 | ₩60,346 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,212 | ₩60,212 | ₩58,596 | ₩59,131 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,518 | ₩60,733 | ₩59,518 | ₩60,493 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,666 | ₩61,147 | ₩60,279 | ₩60,359 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,054 | ₩61,227 | ₩60,819 | ₩60,973 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,800 | ₩61,241 | ₩60,519 | ₩60,626 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,706 | ₩60,741 | ₩59,975 | ₩60,159 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,827 | ₩60,880 | ₩60,119 | ₩60,119 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,374 | ₩61,768 | ₩61,227 | ₩61,481 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩62,015 | ₩62,787 | ₩61,801 | ₩61,801 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,813 | ₩62,162 | ₩60,012 | ₩61,935 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,895 | ₩61,895 | ₩61,267 | ₩61,347 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,297 | ₩63,698 | ₩62,583 | ₩63,003 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,491 | ₩64,045 | ₩63,491 | ₩63,965 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,517 | ₩64,192 | ₩62,506 | ₩63,938 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,791 | ₩65,180 | ₩63,791 | ₩64,953 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,258 | ₩64,592 | ₩64,031 | ₩64,499 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩65,020 | ₩65,113 | ₩64,419 | ₩64,993 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,739 | ₩64,913 | ₩64,486 | ₩64,846 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,512 | ₩64,726 | ₩64,365 | ₩64,512 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,953 | ₩64,953 | ₩63,670 | ₩64,005 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,713 | ₩65,247 | ₩64,539 | ₩65,140 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,486 | ₩64,819 | ₩64,425 | ₩64,713 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,619 | ₩65,367 | ₩64,619 | ₩64,913 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,312 | ₩65,026 | ₩63,878 | ₩64,526 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,925 | ₩64,726 | ₩63,818 | ₩64,465 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,313 | ₩65,394 | ₩63,764 | ₩63,965 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,420 | ₩65,447 | ₩64,512 | ₩64,766 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩65,020 | ₩65,287 | ₩64,926 | ₩65,113 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,873 | ₩65,180 | ₩64,766 | ₩65,046 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,764 | ₩65,060 | ₩63,764 | ₩65,053 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,723 | ₩63,564 | ₩62,482 | ₩63,070 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,397 | ₩63,564 | ₩62,576 | ₩63,270 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,803 | ₩63,090 | ₩62,095 | ₩62,723 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,795 | ₩63,177 | ₩61,795 | ₩62,549 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,189 | ₩62,242 | ₩61,659 | ₩61,895 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,843 | ₩62,843 | ₩61,708 | ₩62,536 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,936 | ₩63,043 | ₩62,482 | ₩62,656 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,770 | ₩62,830 | ₩62,482 | ₩62,724 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,876 | ₩62,977 | ₩62,462 | ₩62,736 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,163 | ₩63,190 | ₩61,601 | ₩62,509 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,711 | ₩63,925 | ₩63,284 | ₩63,511 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,803 | ₩63,698 | ₩62,709 | ₩63,431 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,082 | ₩62,896 | ₩62,082 | ₩62,202 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,137 | ₩63,364 | ₩62,978 | ₩63,154 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,963 | ₩63,631 | ₩62,963 | ₩63,370 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,489 | ₩62,723 | ₩62,295 | ₩62,544 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,750 | ₩62,750 | ₩62,255 | ₩62,643 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,122 | ₩62,796 | ₩62,042 | ₩62,462 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,122 | ₩62,509 | ₩62,016 | ₩62,436 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,505 | ₩62,008 | ₩61,505 | ₩61,962 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,122 | ₩62,289 | ₩61,508 | ₩61,708 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,094 | ₩62,175 | ₩61,094 | ₩62,175 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,718 | ₩61,387 | ₩60,718 | ₩61,154 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,737 | ₩60,439 | ₩59,691 | ₩60,439 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,087 | ₩60,087 | ₩59,625 | ₩59,625 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,559 | ₩60,559 | ₩60,252 | ₩60,266 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,580 | ₩60,580 | ₩60,339 | ₩60,519 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,586 | ₩60,907 | ₩60,573 | ₩60,907 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,760 | ₩60,905 | ₩60,653 | ₩60,827 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,840 | ₩60,840 | ₩60,559 | ₩60,773 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,666 | ₩61,067 | ₩60,640 | ₩60,947 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,999 | ₩60,466 | ₩59,999 | ₩60,332 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,186 | ₩60,319 | ₩59,838 | ₩59,985 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,092 | ₩60,413 | ₩59,551 | ₩59,651 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,132 | ₩60,346 | ₩59,611 | ₩59,959 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,027 | ₩61,027 | ₩60,406 | ₩60,559 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,454 | ₩61,457 | ₩60,486 | ₩60,640 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,733 | ₩61,494 | ₩60,733 | ₩61,427 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,754 | ₩60,947 | ₩59,754 | ₩60,853 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,861 | ₩59,992 | ₩59,565 | ₩59,638 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,905 | ₩59,905 | ₩59,510 | ₩59,545 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,945 | ₩60,172 | ₩59,852 | ₩59,932 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,611 | ₩59,999 | ₩59,611 | ₩59,852 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,331 | ₩59,665 | ₩59,211 | ₩59,598 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,591 | ₩59,598 | ₩59,191 | ₩59,229 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,077 | ₩59,798 | ₩59,077 | ₩59,347 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,491 | ₩59,745 | ₩59,491 | ₩59,642 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,897 | ₩59,878 | ₩58,897 | ₩59,414 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,782 | ₩59,131 | ₩57,782 | ₩59,009 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,368 | ₩58,049 | ₩57,368 | ₩57,887 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,206 | ₩57,582 | ₩56,186 | ₩57,208 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,461 | ₩57,702 | ₩55,892 | ₩55,899 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,827 | ₩57,181 | ₩56,520 | ₩56,874 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,113 | ₩56,901 | ₩56,113 | ₩56,633 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,448 | ₩57,643 | ₩56,426 | ₩56,517 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,128 | ₩57,982 | ₩57,128 | ₩57,559 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,707 | ₩58,729 | ₩57,695 | ₩57,739 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,823 | ₩59,117 | ₩58,770 | ₩58,803 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,570 | ₩58,757 | ₩58,423 | ₩58,571 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,783 | ₩58,917 | ₩58,183 | ₩58,614 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,208 | ₩58,162 | ₩57,208 | ₩58,142 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,276 | ₩58,276 | ₩57,488 | ₩57,672 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,809 | ₩58,583 | ₩57,809 | ₩58,223 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,301 | ₩57,902 | ₩57,301 | ₩57,608 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,116 | ₩58,116 | ₩57,636 | ₩58,076 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,116 | ₩58,303 | ₩57,720 | ₩58,183 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,183 | ₩58,657 | ₩57,809 | ₩57,889 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,570 | ₩59,197 | ₩57,996 | ₩58,451 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,411 | ₩59,411 | ₩58,823 | ₩58,864 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,878 | ₩59,878 | ₩59,271 | ₩59,416 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,571 | ₩59,758 | ₩59,225 | ₩59,364 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,343 | ₩58,970 | ₩58,129 | ₩58,797 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,757 | ₩58,770 | ₩57,929 | ₩58,121 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,476 | ₩58,969 | ₩58,463 | ₩58,917 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,343 | ₩58,650 | ₩58,324 | ₩58,531 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,568 | ₩57,883 | ₩57,381 | ₩57,809 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,543 | ₩58,543 | ₩57,417 | ₩57,655 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,783 | ₩58,970 | ₩58,303 | ₩58,343 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,047 | ₩58,530 | ₩57,047 | ₩58,343 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,141 | ₩57,782 | ₩57,141 | ₩57,769 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,329 | ₩58,329 | ₩56,628 | ₩56,628 | -2.92% | 1만 |
|---|