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 | ₩66,109 | ₩66,362 | ₩65,762 | ₩66,349 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,601 | ₩66,296 | ₩65,445 | ₩65,855 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,615 | ₩65,791 | ₩65,401 | ₩65,748 | +0.20% | 8천 |
| 2026.10.06 | ₩67,016 | ₩67,123 | ₩66,776 | ₩66,827 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,456 | ₩67,015 | ₩65,928 | ₩66,603 | +0.22% | 2만 |
| 2026.10.02 | ₩66,376 | ₩66,723 | ₩66,376 | ₩66,384 | +0.01% | 2.8만 |
| 2026.10.01 | ₩64,988 | ₩65,762 | ₩64,841 | ₩65,728 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,328 | ₩65,481 | ₩65,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,108 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,695 | ₩65,695 | ₩65,041 | ₩65,405 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,635 | ₩65,734 | ₩65,056 | ₩65,441 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,882 | ₩66,075 | ₩65,548 | ₩65,922 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,666 | ₩65,802 | ₩65,361 | ₩65,655 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,338 | ₩66,469 | ₩65,966 | ₩65,966 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,509 | ₩66,623 | ₩66,266 | ₩66,436 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,469 | ₩66,469 | ₩66,015 | ₩66,229 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,162 | ₩66,162 | ₩65,588 | ₩65,802 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,562 | ₩66,562 | ₩65,975 | ₩66,002 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,222 | ₩66,482 | ₩65,081 | ₩65,662 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,229 | ₩66,229 | ₩65,895 | ₩65,935 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,596 | ₩66,683 | ₩65,415 | ₩66,445 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,096 | ₩67,190 | ₩66,910 | ₩67,047 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,843 | ₩66,896 | ₩66,362 | ₩66,446 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,871 | ₩67,871 | ₩67,043 | ₩67,087 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,364 | ₩68,364 | ₩67,777 | ₩67,777 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,164 | ₩68,538 | ₩68,164 | ₩68,426 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,124 | ₩68,404 | ₩67,710 | ₩68,311 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,370 | ₩67,724 | ₩67,370 | ₩67,626 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,644 | ₩67,657 | ₩67,083 | ₩67,160 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,111 | ₩68,111 | ₩67,904 | ₩68,057 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,285 | ₩69,285 | ₩68,324 | ₩68,383 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,379 | ₩69,379 | ₩68,952 | ₩69,259 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,638 | ₩69,355 | ₩68,638 | ₩69,219 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,072 | ₩69,072 | ₩68,605 | ₩68,765 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,272 | ₩69,272 | ₩68,471 | ₩68,682 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,432 | ₩69,432 | ₩69,072 | ₩69,204 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,005 | ₩69,445 | ₩68,892 | ₩68,978 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,393 | ₩70,393 | ₩69,405 | ₩69,448 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,220 | ₩70,220 | ₩69,718 | ₩69,718 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,034 | ₩71,034 | ₩70,673 | ₩70,764 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩70,987 | ₩71,060 | ₩70,807 | ₩70,964 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,740 | ₩70,980 | ₩70,527 | ₩70,862 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,313 | ₩70,627 | ₩70,197 | ₩70,553 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,206 | ₩70,580 | ₩70,206 | ₩70,241 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,393 | ₩70,393 | ₩70,023 | ₩70,023 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,233 | ₩70,543 | ₩70,121 | ₩70,420 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,926 | ₩70,120 | ₩69,472 | ₩69,492 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,473 | ₩70,768 | ₩69,813 | ₩69,846 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,299 | ₩70,286 | ₩68,972 | ₩70,180 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,444 | ₩68,898 | ₩68,418 | ₩68,791 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,324 | ₩68,858 | ₩67,664 | ₩68,137 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,534 | ₩68,271 | ₩67,534 | ₩68,271 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,578 | ₩68,909 | ₩67,590 | ₩67,764 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,545 | ₩68,952 | ₩68,511 | ₩68,952 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,098 | ₩69,205 | ₩68,451 | ₩68,805 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,378 | ₩68,858 | ₩68,304 | ₩68,439 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,830 | ₩68,151 | ₩67,810 | ₩68,071 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,391 | ₩68,765 | ₩68,226 | ₩68,404 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,151 | ₩68,565 | ₩68,025 | ₩68,431 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,471 | ₩68,471 | ₩67,766 | ₩67,884 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,271 | ₩68,625 | ₩68,057 | ₩68,368 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,031 | ₩68,981 | ₩68,031 | ₩68,885 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,578 | ₩68,725 | ₩67,997 | ₩68,418 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,571 | ₩68,671 | ₩68,137 | ₩68,378 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,351 | ₩68,458 | ₩67,788 | ₩68,044 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,418 | ₩68,591 | ₩68,347 | ₩68,418 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,404 | ₩68,885 | ₩68,391 | ₩68,444 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,764 | ₩67,764 | ₩67,203 | ₩67,604 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,818 | ₩69,085 | ₩68,044 | ₩68,218 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,965 | ₩69,219 | ₩68,912 | ₩69,179 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,526 | ₩69,526 | ₩68,071 | ₩68,765 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,187 | ₩69,691 | ₩68,925 | ₩69,050 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,126 | ₩69,766 | ₩69,126 | ₩69,606 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,032 | ₩69,579 | ₩68,284 | ₩69,072 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,491 | ₩68,965 | ₩68,484 | ₩68,938 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,845 | ₩69,512 | ₩68,685 | ₩69,032 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,844 | ₩68,738 | ₩67,844 | ₩68,279 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,417 | ₩68,258 | ₩67,417 | ₩67,991 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,418 | ₩68,671 | ₩68,284 | ₩68,538 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,444 | ₩68,722 | ₩68,025 | ₩68,271 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,284 | ₩69,018 | ₩67,463 | ₩67,564 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,631 | ₩69,032 | ₩68,271 | ₩68,364 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,432 | ₩69,432 | ₩68,471 | ₩68,525 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,111 | ₩68,791 | ₩68,111 | ₩68,404 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,763 | ₩68,101 | ₩66,656 | ₩67,924 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,923 | ₩67,845 | ₩66,135 | ₩66,135 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,230 | ₩68,164 | ₩66,456 | ₩67,270 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,270 | ₩67,270 | ₩66,656 | ₩66,656 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,297 | ₩67,457 | ₩66,402 | ₩66,522 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,474 | ₩68,017 | ₩67,447 | ₩67,913 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,550 | ₩67,814 | ₩67,297 | ₩67,724 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,070 | ₩67,764 | ₩67,070 | ₩67,737 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,869 | ₩67,337 | ₩66,509 | ₩67,257 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,096 | ₩67,397 | ₩67,030 | ₩67,323 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,509 | ₩67,217 | ₩66,430 | ₩66,950 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,297 | ₩67,430 | ₩66,816 | ₩67,016 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,763 | ₩67,230 | ₩66,749 | ₩67,123 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,469 | ₩66,469 | ₩65,639 | ₩66,042 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,014 | ₩65,655 | ₩64,667 | ₩65,655 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,387 | ₩65,415 | ₩64,387 | ₩65,415 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,520 | ₩64,520 | ₩63,833 | ₩64,187 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,801 | ₩65,110 | ₩64,600 | ₩64,814 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,041 | ₩65,041 | ₩64,761 | ₩64,894 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,748 | ₩66,122 | ₩65,548 | ₩65,891 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,788 | ₩65,989 | ₩65,448 | ₩65,618 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,908 | ₩66,229 | ₩65,094 | ₩65,668 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,456 | ₩66,496 | ₩66,162 | ₩66,171 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,603 | ₩66,749 | ₩66,296 | ₩66,576 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,190 | ₩67,537 | ₩66,015 | ₩66,082 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,549 | ₩67,176 | ₩66,549 | ₩67,110 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,321 | ₩65,802 | ₩65,188 | ₩65,735 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,228 | ₩65,521 | ₩64,560 | ₩64,811 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,373 | ₩65,706 | ₩65,281 | ₩65,375 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,547 | ₩65,351 | ₩64,547 | ₩65,351 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,761 | ₩64,761 | ₩64,000 | ₩64,320 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,814 | ₩64,946 | ₩64,574 | ₩64,667 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,435 | ₩65,642 | ₩65,308 | ₩65,516 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,495 | ₩65,595 | ₩65,148 | ₩65,464 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,401 | ₩65,622 | ₩64,841 | ₩65,234 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,482 | ₩66,482 | ₩65,228 | ₩65,428 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,282 | ₩66,603 | ₩65,521 | ₩65,707 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,555 | ₩66,189 | ₩65,555 | ₩66,175 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,934 | ₩66,126 | ₩64,934 | ₩65,735 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,253 | ₩64,467 | ₩63,973 | ₩64,334 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,414 | ₩64,414 | ₩63,893 | ₩64,027 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,000 | ₩64,600 | ₩64,000 | ₩64,454 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,092 | ₩64,147 | ₩63,092 | ₩64,119 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,266 | ₩63,446 | ₩63,172 | ₩63,172 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,025 | ₩63,773 | ₩63,020 | ₩63,481 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,546 | ₩63,639 | ₩63,066 | ₩63,186 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,050 | ₩61,531 | ₩60,965 | ₩61,402 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,037 | ₩61,424 | ₩60,890 | ₩61,337 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,062 | ₩61,177 | ₩60,062 | ₩61,071 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,117 | ₩61,571 | ₩60,937 | ₩61,099 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,574 | ₩60,636 | ₩59,328 | ₩60,556 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,769 | ₩59,769 | ₩58,461 | ₩58,721 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,758 | ₩59,896 | ₩59,088 | ₩59,208 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,423 | ₩60,950 | ₩60,102 | ₩60,142 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,317 | ₩61,317 | ₩60,743 | ₩61,070 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,942 | ₩60,890 | ₩59,942 | ₩60,743 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,142 | ₩61,117 | ₩60,142 | ₩60,316 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,183 | ₩60,183 | ₩58,568 | ₩59,101 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,488 | ₩60,703 | ₩59,488 | ₩60,463 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,636 | ₩61,117 | ₩60,249 | ₩60,329 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,023 | ₩61,197 | ₩60,788 | ₩60,943 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,770 | ₩61,210 | ₩60,490 | ₩60,596 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,676 | ₩60,711 | ₩59,945 | ₩60,129 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,796 | ₩60,850 | ₩60,089 | ₩60,089 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,344 | ₩61,737 | ₩61,197 | ₩61,451 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩61,984 | ₩62,756 | ₩61,771 | ₩61,771 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,783 | ₩62,131 | ₩59,982 | ₩61,904 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,864 | ₩61,864 | ₩61,237 | ₩61,317 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,266 | ₩63,666 | ₩62,552 | ₩62,972 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,459 | ₩64,013 | ₩63,459 | ₩63,933 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,486 | ₩64,160 | ₩62,476 | ₩63,906 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,760 | ₩65,148 | ₩63,760 | ₩64,921 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,227 | ₩64,560 | ₩64,000 | ₩64,467 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩64,988 | ₩65,081 | ₩64,387 | ₩64,961 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,707 | ₩64,881 | ₩64,454 | ₩64,814 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,480 | ₩64,694 | ₩64,334 | ₩64,480 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,921 | ₩64,921 | ₩63,638 | ₩63,973 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,681 | ₩65,214 | ₩64,507 | ₩65,108 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,454 | ₩64,787 | ₩64,394 | ₩64,681 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,587 | ₩65,335 | ₩64,587 | ₩64,881 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,280 | ₩64,994 | ₩63,846 | ₩64,494 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,893 | ₩64,694 | ₩63,786 | ₩64,434 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,281 | ₩65,361 | ₩63,733 | ₩63,933 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,388 | ₩65,415 | ₩64,480 | ₩64,734 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩64,988 | ₩65,254 | ₩64,894 | ₩65,081 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,841 | ₩65,148 | ₩64,734 | ₩65,014 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,733 | ₩65,028 | ₩63,733 | ₩65,021 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,692 | ₩63,533 | ₩62,452 | ₩63,039 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,366 | ₩63,533 | ₩62,545 | ₩63,239 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,772 | ₩63,059 | ₩62,064 | ₩62,692 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,764 | ₩63,146 | ₩61,764 | ₩62,518 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,158 | ₩62,211 | ₩61,628 | ₩61,864 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,812 | ₩62,812 | ₩61,677 | ₩62,505 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,905 | ₩63,012 | ₩62,452 | ₩62,625 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,739 | ₩62,799 | ₩62,452 | ₩62,693 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,845 | ₩62,945 | ₩62,432 | ₩62,705 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,132 | ₩63,159 | ₩61,571 | ₩62,478 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,679 | ₩63,893 | ₩63,252 | ₩63,479 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,772 | ₩63,666 | ₩62,678 | ₩63,399 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,051 | ₩62,865 | ₩62,051 | ₩62,171 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,106 | ₩63,332 | ₩62,947 | ₩63,123 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,932 | ₩63,599 | ₩62,932 | ₩63,339 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,458 | ₩62,692 | ₩62,265 | ₩62,513 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,718 | ₩62,718 | ₩62,225 | ₩62,612 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,091 | ₩62,765 | ₩62,011 | ₩62,432 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,091 | ₩62,478 | ₩61,986 | ₩62,405 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,475 | ₩61,978 | ₩61,475 | ₩61,931 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,091 | ₩62,258 | ₩61,477 | ₩61,677 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,063 | ₩62,145 | ₩61,063 | ₩62,145 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,688 | ₩61,357 | ₩60,688 | ₩61,123 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,707 | ₩60,409 | ₩59,662 | ₩60,409 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,057 | ₩60,057 | ₩59,595 | ₩59,595 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,530 | ₩60,530 | ₩60,223 | ₩60,236 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,550 | ₩60,550 | ₩60,309 | ₩60,490 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,556 | ₩60,877 | ₩60,543 | ₩60,877 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,730 | ₩60,875 | ₩60,623 | ₩60,796 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,810 | ₩60,810 | ₩60,530 | ₩60,743 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,636 | ₩61,037 | ₩60,610 | ₩60,917 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,969 | ₩60,436 | ₩59,969 | ₩60,303 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,156 | ₩60,289 | ₩59,809 | ₩59,956 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,062 | ₩60,383 | ₩59,522 | ₩59,622 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,102 | ₩60,316 | ₩59,582 | ₩59,929 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩60,997 | ₩60,997 | ₩60,376 | ₩60,530 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,424 | ₩61,426 | ₩60,456 | ₩60,610 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,703 | ₩61,464 | ₩60,703 | ₩61,397 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,725 | ₩60,917 | ₩59,725 | ₩60,823 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,831 | ₩59,962 | ₩59,535 | ₩59,609 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,876 | ₩59,876 | ₩59,480 | ₩59,515 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,916 | ₩60,142 | ₩59,822 | ₩59,902 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,582 | ₩59,969 | ₩59,582 | ₩59,822 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,302 | ₩59,635 | ₩59,181 | ₩59,569 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,562 | ₩59,569 | ₩59,161 | ₩59,200 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,048 | ₩59,769 | ₩59,048 | ₩59,318 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,462 | ₩59,715 | ₩59,462 | ₩59,613 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,868 | ₩59,849 | ₩58,868 | ₩59,384 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,753 | ₩59,101 | ₩57,753 | ₩58,980 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,340 | ₩58,020 | ₩57,340 | ₩57,859 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,178 | ₩57,553 | ₩56,158 | ₩57,179 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,433 | ₩57,673 | ₩55,865 | ₩55,871 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,799 | ₩57,153 | ₩56,492 | ₩56,846 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,085 | ₩56,872 | ₩56,085 | ₩56,605 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,420 | ₩57,615 | ₩56,399 | ₩56,489 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,099 | ₩57,954 | ₩57,099 | ₩57,530 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,678 | ₩58,700 | ₩57,667 | ₩57,711 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,794 | ₩59,088 | ₩58,741 | ₩58,774 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,541 | ₩58,728 | ₩58,394 | ₩58,542 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,754 | ₩58,888 | ₩58,154 | ₩58,585 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,179 | ₩58,134 | ₩57,179 | ₩58,114 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,247 | ₩58,247 | ₩57,460 | ₩57,644 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,780 | ₩58,554 | ₩57,780 | ₩58,194 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,273 | ₩57,873 | ₩57,273 | ₩57,580 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,087 | ₩58,087 | ₩57,608 | ₩58,047 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,087 | ₩58,274 | ₩57,692 | ₩58,154 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,154 | ₩58,628 | ₩57,780 | ₩57,860 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,541 | ₩59,168 | ₩57,967 | ₩58,422 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,382 | ₩59,382 | ₩58,794 | ₩58,834 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,849 | ₩59,849 | ₩59,242 | ₩59,387 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,542 | ₩59,729 | ₩59,196 | ₩59,335 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,314 | ₩58,941 | ₩58,100 | ₩58,768 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,728 | ₩58,741 | ₩57,900 | ₩58,092 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,447 | ₩58,940 | ₩58,434 | ₩58,888 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,314 | ₩58,621 | ₩58,295 | ₩58,502 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,540 | ₩57,855 | ₩57,353 | ₩57,780 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,514 | ₩58,514 | ₩57,389 | ₩57,627 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,754 | ₩58,941 | ₩58,274 | ₩58,314 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,019 | ₩58,501 | ₩57,019 | ₩58,314 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,113 | ₩57,753 | ₩57,113 | ₩57,740 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,301 | ₩58,301 | ₩56,600 | ₩56,600 | -2.92% | 1만 |
|---|