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 | ₩66,117 | ₩66,370 | ₩65,770 | ₩66,357 | +0.36% | 3.7만 |
| 2026.10.08 | ₩65,609 | ₩66,303 | ₩65,453 | ₩65,863 | +0.39% | 1.6만 |
| 2026.10.07 | ₩65,623 | ₩65,799 | ₩65,409 | ₩65,756 | +0.20% | 8천 |
| 2026.10.06 | ₩67,024 | ₩67,131 | ₩66,784 | ₩66,835 | -0.28% | 2.1만 |
| 2026.10.05 | ₩66,464 | ₩67,023 | ₩65,936 | ₩66,611 | +0.22% | 2만 |
| 2026.10.02 | ₩66,384 | ₩66,731 | ₩66,384 | ₩66,392 | +0.01% | 2.8만 |
| 2026.10.01 | ₩64,995 | ₩65,770 | ₩64,848 | ₩65,736 | +1.14% | 2.8만 |
| 2026.09.30 | ₩65,336 | ₩65,489 | ₩65,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,115 |
| -0.34% |
| 1.2만 |
| 2026.09.29 | ₩65,703 | ₩65,703 | ₩65,049 | ₩65,413 | -0.44% | 2.4만 |
|---|
| 2026.09.28 | ₩65,643 | ₩65,742 | ₩65,063 | ₩65,449 | -0.29% | 1.3만 |
|---|
| 2026.09.25 | ₩65,890 | ₩66,083 | ₩65,556 | ₩65,930 | +0.06% | 5만 |
|---|
| 2026.09.24 | ₩65,673 | ₩65,810 | ₩65,369 | ₩65,663 | -0.02% | 1.8만 |
|---|
| 2026.09.23 | ₩66,346 | ₩66,477 | ₩65,974 | ₩65,974 | -0.56% | 1.7만 |
|---|
| 2026.09.22 | ₩66,517 | ₩66,631 | ₩66,274 | ₩66,444 | -0.11% | 9.3천 |
|---|
| 2026.09.21 | ₩66,477 | ₩66,477 | ₩66,023 | ₩66,237 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩66,170 | ₩66,170 | ₩65,596 | ₩65,810 | -0.54% | 3.1만 |
|---|
| 2026.09.17 | ₩66,570 | ₩66,570 | ₩65,983 | ₩66,010 | -0.84% | 2.1만 |
|---|
| 2026.09.16 | ₩66,230 | ₩66,490 | ₩65,089 | ₩65,669 | -0.85% | 1.6만 |
|---|
| 2026.09.15 | ₩66,237 | ₩66,237 | ₩65,903 | ₩65,943 | -0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩66,604 | ₩66,691 | ₩65,422 | ₩66,453 | -0.23% | 3.7만 |
|---|
| 2026.09.11 | ₩67,104 | ₩67,198 | ₩66,918 | ₩67,055 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩66,851 | ₩66,904 | ₩66,370 | ₩66,454 | -0.59% | 2.6만 |
|---|
| 2026.09.09 | ₩67,879 | ₩67,879 | ₩67,051 | ₩67,095 | -1.15% | 1.4만 |
|---|
| 2026.09.08 | ₩68,373 | ₩68,373 | ₩67,785 | ₩67,785 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩68,172 | ₩68,546 | ₩68,172 | ₩68,434 | +0.38% | 1만 |
|---|
| 2026.09.03 | ₩68,132 | ₩68,413 | ₩67,718 | ₩68,319 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩67,378 | ₩67,732 | ₩67,378 | ₩67,634 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩67,652 | ₩67,665 | ₩67,091 | ₩67,168 | -0.71% | 1.1만 |
|---|
| 2026.08.31 | ₩68,119 | ₩68,119 | ₩67,912 | ₩68,066 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩69,294 | ₩69,294 | ₩68,333 | ₩68,391 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩69,387 | ₩69,387 | ₩68,960 | ₩69,267 | -0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩68,646 | ₩69,363 | ₩68,646 | ₩69,227 | +0.85% | 1.3만 |
|---|
| 2026.08.25 | ₩69,080 | ₩69,080 | ₩68,613 | ₩68,773 | -0.44% | 1.2만 |
|---|
| 2026.08.24 | ₩69,280 | ₩69,280 | ₩68,479 | ₩68,690 | -0.85% | 2.3만 |
|---|
| 2026.08.21 | ₩69,440 | ₩69,440 | ₩69,080 | ₩69,212 | -0.33% | 1.5만 |
|---|
| 2026.08.20 | ₩69,013 | ₩69,454 | ₩68,900 | ₩68,987 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩70,402 | ₩70,402 | ₩69,414 | ₩69,456 | -1.34% | 1만 |
|---|
| 2026.08.18 | ₩70,228 | ₩70,228 | ₩69,726 | ₩69,726 | -0.71% | 9.9천 |
|---|
| 2026.08.17 | ₩71,042 | ₩71,042 | ₩70,682 | ₩70,773 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩70,996 | ₩71,069 | ₩70,815 | ₩70,973 | -0.03% | 2.1만 |
|---|
| 2026.08.13 | ₩70,749 | ₩70,989 | ₩70,535 | ₩70,870 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩70,321 | ₩70,635 | ₩70,205 | ₩70,562 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩70,215 | ₩70,588 | ₩70,215 | ₩70,249 | +0.05% | 6.6천 |
|---|
| 2026.08.10 | ₩70,402 | ₩70,402 | ₩70,032 | ₩70,032 | -0.53% | 9.3천 |
|---|
| 2026.08.07 | ₩70,241 | ₩70,551 | ₩70,129 | ₩70,428 | +0.27% | 8천 |
|---|
| 2026.08.06 | ₩69,934 | ₩70,128 | ₩69,481 | ₩69,501 | -0.62% | 1.2만 |
|---|
| 2026.08.05 | ₩70,482 | ₩70,777 | ₩69,821 | ₩69,854 | -0.89% | 1만 |
|---|
| 2026.08.04 | ₩69,307 | ₩70,295 | ₩68,980 | ₩70,188 | +1.27% | 3만 |
|---|
| 2026.08.03 | ₩68,453 | ₩68,907 | ₩68,426 | ₩68,800 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩68,333 | ₩68,866 | ₩67,672 | ₩68,146 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩67,542 | ₩68,279 | ₩67,542 | ₩68,279 | +1.09% | 8.6천 |
|---|
| 2026.07.29 | ₩68,586 | ₩68,917 | ₩67,598 | ₩67,772 | -1.19% | 1.9만 |
|---|
| 2026.07.28 | ₩68,553 | ₩68,960 | ₩68,519 | ₩68,960 | +0.59% | 1.2만 |
|---|
| 2026.07.27 | ₩69,107 | ₩69,214 | ₩68,459 | ₩68,813 | -0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩68,386 | ₩68,866 | ₩68,312 | ₩68,447 | +0.09% | 8천 |
|---|
| 2026.07.23 | ₩67,839 | ₩68,159 | ₩67,819 | ₩68,079 | +0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩68,399 | ₩68,773 | ₩68,234 | ₩68,413 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩68,159 | ₩68,573 | ₩68,033 | ₩68,439 | +0.41% | 1.1만 |
|---|
| 2026.07.20 | ₩68,479 | ₩68,479 | ₩67,775 | ₩67,892 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩68,279 | ₩68,633 | ₩68,066 | ₩68,377 | +0.14% | 1.1만 |
|---|
| 2026.07.16 | ₩68,039 | ₩68,989 | ₩68,039 | ₩68,893 | +1.26% | 1.2만 |
|---|
| 2026.07.15 | ₩68,586 | ₩68,733 | ₩68,005 | ₩68,426 | -0.23% | 5.7만 |
|---|
| 2026.07.14 | ₩68,579 | ₩68,680 | ₩68,146 | ₩68,386 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩68,359 | ₩68,466 | ₩67,796 | ₩68,052 | -0.45% | 1.4만 |
|---|
| 2026.07.10 | ₩68,426 | ₩68,599 | ₩68,355 | ₩68,426 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩68,413 | ₩68,893 | ₩68,399 | ₩68,453 | +0.06% | 7만 |
|---|
| 2026.07.08 | ₩67,772 | ₩67,772 | ₩67,211 | ₩67,612 | -0.24% | 7.6천 |
|---|
| 2026.07.07 | ₩68,826 | ₩69,093 | ₩68,052 | ₩68,226 | -0.87% | 2.5만 |
|---|
| 2026.07.06 | ₩68,973 | ₩69,227 | ₩68,920 | ₩69,187 | +0.31% | 1.4만 |
|---|
| 2026.07.02 | ₩69,534 | ₩69,534 | ₩68,079 | ₩68,773 | -1.09% | 1만 |
|---|
| 2026.07.01 | ₩69,195 | ₩69,699 | ₩68,933 | ₩69,059 | -0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩69,135 | ₩69,774 | ₩69,135 | ₩69,614 | +0.69% | 1.2만 |
|---|
| 2026.06.29 | ₩69,040 | ₩69,587 | ₩68,292 | ₩69,080 | +0.06% | 2.5만 |
|---|
| 2026.06.26 | ₩68,499 | ₩68,973 | ₩68,493 | ₩68,947 | +0.65% | 3.5만 |
|---|
| 2026.06.25 | ₩68,853 | ₩69,521 | ₩68,693 | ₩69,040 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩67,852 | ₩68,746 | ₩67,852 | ₩68,287 | +0.64% | 2.6만 |
|---|
| 2026.06.23 | ₩67,425 | ₩68,266 | ₩67,425 | ₩67,999 | +0.85% | 8.4천 |
|---|
| 2026.06.22 | ₩68,426 | ₩68,680 | ₩68,292 | ₩68,546 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩68,453 | ₩68,730 | ₩68,033 | ₩68,279 | -0.25% | 2.4만 |
|---|
| 2026.06.17 | ₩68,292 | ₩69,027 | ₩67,472 | ₩67,572 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩68,640 | ₩69,040 | ₩68,279 | ₩68,373 | -0.39% | 8.6천 |
|---|
| 2026.06.15 | ₩69,440 | ₩69,440 | ₩68,479 | ₩68,533 | -1.31% | 2.4만 |
|---|
| 2026.06.12 | ₩68,119 | ₩68,800 | ₩68,119 | ₩68,413 | +0.43% | 6.8천 |
|---|
| 2026.06.11 | ₩66,771 | ₩68,110 | ₩66,664 | ₩67,932 | +1.74% | 9천 |
|---|
| 2026.06.10 | ₩66,931 | ₩67,853 | ₩66,143 | ₩66,143 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩67,238 | ₩68,172 | ₩66,464 | ₩67,278 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩67,278 | ₩67,278 | ₩66,664 | ₩66,664 | -0.91% | 1.2만 |
|---|
| 2026.06.05 | ₩67,305 | ₩67,465 | ₩66,410 | ₩66,530 | -1.15% | 1.4만 |
|---|
| 2026.06.04 | ₩67,482 | ₩68,025 | ₩67,455 | ₩67,921 | +0.65% | 4.1만 |
|---|
| 2026.06.03 | ₩67,558 | ₩67,823 | ₩67,305 | ₩67,732 | +0.26% | 3.6만 |
|---|
| 2026.06.02 | ₩67,078 | ₩67,772 | ₩67,078 | ₩67,745 | +1.00% | 2.5만 |
|---|
| 2026.06.01 | ₩66,877 | ₩67,345 | ₩66,517 | ₩67,265 | +0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩67,104 | ₩67,405 | ₩67,038 | ₩67,331 | +0.34% | 1.3만 |
|---|
| 2026.05.28 | ₩66,517 | ₩67,225 | ₩66,438 | ₩66,958 | +0.66% | 2.3만 |
|---|
| 2026.05.27 | ₩67,305 | ₩67,438 | ₩66,824 | ₩67,024 | -0.42% | 4.4천 |
|---|
| 2026.05.26 | ₩66,771 | ₩67,238 | ₩66,757 | ₩67,131 | +0.54% | 1.9만 |
|---|
| 2026.05.22 | ₩66,477 | ₩66,477 | ₩65,647 | ₩66,050 | -0.64% | 6.2천 |
|---|
| 2026.05.21 | ₩65,022 | ₩65,663 | ₩64,675 | ₩65,663 | +0.99% | 4만 |
|---|
| 2026.05.20 | ₩64,395 | ₩65,422 | ₩64,395 | ₩65,422 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩64,528 | ₩64,528 | ₩63,841 | ₩64,194 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩64,808 | ₩65,118 | ₩64,608 | ₩64,822 | +0.02% | 2.1만 |
|---|
| 2026.05.15 | ₩65,049 | ₩65,049 | ₩64,768 | ₩64,902 | -0.23% | 1.5만 |
|---|
| 2026.05.14 | ₩65,756 | ₩66,130 | ₩65,556 | ₩65,899 | +0.22% | 2.3만 |
|---|
| 2026.05.13 | ₩65,796 | ₩65,996 | ₩65,456 | ₩65,625 | -0.26% | 1.5만 |
|---|
| 2026.05.12 | ₩65,916 | ₩66,237 | ₩65,102 | ₩65,676 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩66,464 | ₩66,504 | ₩66,170 | ₩66,179 | -0.43% | 22.1만 |
|---|
| 2026.05.08 | ₩66,611 | ₩66,757 | ₩66,303 | ₩66,584 | -0.04% | 8천 |
|---|
| 2026.05.07 | ₩67,198 | ₩67,545 | ₩66,023 | ₩66,090 | -1.65% | 7.1만 |
|---|
| 2026.05.06 | ₩66,557 | ₩67,185 | ₩66,557 | ₩67,118 | +0.84% | 2.4만 |
|---|
| 2026.05.05 | ₩65,329 | ₩65,810 | ₩65,196 | ₩65,743 | +0.63% | 1.2만 |
|---|
| 2026.05.04 | ₩65,236 | ₩65,529 | ₩64,568 | ₩64,819 | -0.64% | 2.9만 |
|---|
| 2026.05.01 | ₩65,381 | ₩65,713 | ₩65,289 | ₩65,382 | +0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩64,555 | ₩65,358 | ₩64,555 | ₩65,358 | +1.24% | 3.8만 |
|---|
| 2026.04.29 | ₩64,768 | ₩64,768 | ₩64,007 | ₩64,328 | -0.68% | 2.8만 |
|---|
| 2026.04.28 | ₩64,822 | ₩64,954 | ₩64,581 | ₩64,675 | -0.23% | 9.6천 |
|---|
| 2026.04.27 | ₩65,442 | ₩65,649 | ₩65,316 | ₩65,524 | +0.12% | 5.1천 |
|---|
| 2026.04.24 | ₩65,503 | ₩65,603 | ₩65,155 | ₩65,472 | -0.05% | 1.8만 |
|---|
| 2026.04.23 | ₩65,409 | ₩65,629 | ₩64,848 | ₩65,242 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,490 | ₩66,490 | ₩65,236 | ₩65,436 | -1.59% | 2.2만 |
|---|
| 2026.04.21 | ₩66,290 | ₩66,611 | ₩65,529 | ₩65,715 | -0.87% | 1만 |
|---|
| 2026.04.20 | ₩65,563 | ₩66,197 | ₩65,563 | ₩66,183 | +0.95% | 2.1만 |
|---|
| 2026.04.17 | ₩64,942 | ₩66,134 | ₩64,942 | ₩65,743 | +1.23% | 1.7만 |
|---|
| 2026.04.16 | ₩64,261 | ₩64,475 | ₩63,981 | ₩64,341 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩64,421 | ₩64,421 | ₩63,901 | ₩64,034 | -0.60% | 2.2만 |
|---|
| 2026.04.14 | ₩64,007 | ₩64,608 | ₩64,007 | ₩64,461 | +0.71% | 6.7만 |
|---|
| 2026.04.13 | ₩63,100 | ₩64,154 | ₩63,100 | ₩64,126 | +1.63% | 1.4만 |
|---|
| 2026.04.10 | ₩63,273 | ₩63,454 | ₩63,180 | ₩63,180 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩63,033 | ₩63,781 | ₩63,028 | ₩63,488 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩63,554 | ₩63,647 | ₩63,073 | ₩63,193 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩61,057 | ₩61,538 | ₩60,972 | ₩61,410 | +0.58% | 19.7만 |
|---|
| 2026.04.06 | ₩61,044 | ₩61,431 | ₩60,897 | ₩61,344 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩60,070 | ₩61,184 | ₩60,070 | ₩61,079 | +1.68% | 1.1만 |
|---|
| 2026.04.01 | ₩61,124 | ₩61,578 | ₩60,944 | ₩61,107 | -0.03% | 2.9만 |
|---|
| 2026.03.31 | ₩59,581 | ₩60,644 | ₩59,335 | ₩60,564 | +1.65% | 1.6만 |
|---|
| 2026.03.30 | ₩59,776 | ₩59,776 | ₩58,468 | ₩58,728 | -1.75% | 1.5만 |
|---|
| 2026.03.27 | ₩59,765 | ₩59,903 | ₩59,095 | ₩59,215 | -0.92% | 2.8만 |
|---|
| 2026.03.26 | ₩60,430 | ₩60,957 | ₩60,110 | ₩60,150 | -0.46% | 1만 |
|---|
| 2026.03.25 | ₩61,324 | ₩61,324 | ₩60,750 | ₩61,077 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩59,949 | ₩60,897 | ₩59,949 | ₩60,750 | +1.34% | 2.1만 |
|---|
| 2026.03.23 | ₩60,150 | ₩61,124 | ₩60,150 | ₩60,323 | +0.29% | 1.2만 |
|---|
| 2026.03.20 | ₩60,190 | ₩60,190 | ₩58,575 | ₩59,108 | -1.80% | 1.4만 |
|---|
| 2026.03.19 | ₩59,496 | ₩60,710 | ₩59,496 | ₩60,470 | +1.64% | 4.3만 |
|---|
| 2026.03.18 | ₩60,644 | ₩61,124 | ₩60,256 | ₩60,337 | -0.51% | 1.9만 |
|---|
| 2026.03.17 | ₩61,031 | ₩61,204 | ₩60,796 | ₩60,951 | -0.13% | 6.9천 |
|---|
| 2026.03.16 | ₩60,777 | ₩61,218 | ₩60,497 | ₩60,604 | -0.29% | 1.2만 |
|---|
| 2026.03.13 | ₩60,684 | ₩60,718 | ₩59,952 | ₩60,136 | -0.90% | 1.1만 |
|---|
| 2026.03.12 | ₩60,804 | ₩60,857 | ₩60,096 | ₩60,096 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩61,351 | ₩61,745 | ₩61,204 | ₩61,458 | +0.17% | 2.7만 |
|---|
| 2026.03.10 | ₩61,992 | ₩62,763 | ₩61,778 | ₩61,778 | -0.34% | 4.4만 |
|---|
| 2026.03.09 | ₩60,790 | ₩62,139 | ₩59,990 | ₩61,912 | +1.84% | 3.3만 |
|---|
| 2026.03.06 | ₩61,872 | ₩61,872 | ₩61,244 | ₩61,324 | -0.88% | 2.6만 |
|---|
| 2026.03.05 | ₩63,273 | ₩63,674 | ₩62,559 | ₩62,980 | -0.46% | 2만 |
|---|
| 2026.03.04 | ₩63,467 | ₩64,021 | ₩63,467 | ₩63,941 | +0.75% | 1.6만 |
|---|
| 2026.03.03 | ₩63,494 | ₩64,168 | ₩62,483 | ₩63,914 | +0.66% | 3.1만 |
|---|
| 2026.03.02 | ₩63,767 | ₩65,155 | ₩63,767 | ₩64,929 | +1.82% | 3만 |
|---|
| 2026.02.27 | ₩64,234 | ₩64,568 | ₩64,007 | ₩64,475 | +0.37% | 2.1만 |
|---|
| 2026.02.26 | ₩64,995 | ₩65,089 | ₩64,395 | ₩64,969 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩64,715 | ₩64,889 | ₩64,461 | ₩64,822 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩64,488 | ₩64,702 | ₩64,341 | ₩64,488 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩64,929 | ₩64,929 | ₩63,646 | ₩63,981 | -1.46% | 2.4만 |
|---|
| 2026.02.20 | ₩64,688 | ₩65,222 | ₩64,515 | ₩65,115 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩64,461 | ₩64,795 | ₩64,401 | ₩64,688 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩64,595 | ₩65,342 | ₩64,595 | ₩64,889 | +0.45% | 3.5만 |
|---|
| 2026.02.17 | ₩64,288 | ₩65,002 | ₩63,854 | ₩64,501 | +0.33% | 3.2만 |
|---|
| 2026.02.13 | ₩63,901 | ₩64,702 | ₩63,794 | ₩64,441 | +0.85% | 1.6만 |
|---|
| 2026.02.12 | ₩65,289 | ₩65,369 | ₩63,741 | ₩63,941 | -2.07% | 2.3만 |
|---|
| 2026.02.11 | ₩65,396 | ₩65,422 | ₩64,488 | ₩64,742 | -1.00% | 3만 |
|---|
| 2026.02.10 | ₩64,995 | ₩65,262 | ₩64,902 | ₩65,089 | +0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩64,848 | ₩65,155 | ₩64,742 | ₩65,022 | +0.27% | 2.7만 |
|---|
| 2026.02.06 | ₩63,741 | ₩65,035 | ₩63,741 | ₩65,029 | +2.02% | 1.5만 |
|---|
| 2026.02.05 | ₩62,699 | ₩63,540 | ₩62,459 | ₩63,046 | +0.55% | 2만 |
|---|
| 2026.02.04 | ₩63,373 | ₩63,540 | ₩62,552 | ₩63,247 | -0.20% | 18만 |
|---|
| 2026.02.03 | ₩62,779 | ₩63,066 | ₩62,072 | ₩62,699 | -0.13% | 5.5만 |
|---|
| 2026.02.02 | ₩61,772 | ₩63,153 | ₩61,772 | ₩62,526 | +1.22% | 5.1만 |
|---|
| 2026.01.30 | ₩62,165 | ₩62,219 | ₩61,635 | ₩61,872 | -0.47% | 1.5만 |
|---|
| 2026.01.29 | ₩62,819 | ₩62,819 | ₩61,685 | ₩62,512 | -0.49% | 1만 |
|---|
| 2026.01.28 | ₩62,913 | ₩63,020 | ₩62,459 | ₩62,633 | -0.45% | 3만 |
|---|
| 2026.01.27 | ₩62,746 | ₩62,806 | ₩62,459 | ₩62,701 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩62,853 | ₩62,953 | ₩62,439 | ₩62,713 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩63,140 | ₩63,167 | ₩61,578 | ₩62,486 | -1.04% | 12.3만 |
|---|
| 2026.01.22 | ₩63,687 | ₩63,901 | ₩63,260 | ₩63,487 | -0.31% | 2.2만 |
|---|
| 2026.01.21 | ₩62,779 | ₩63,674 | ₩62,686 | ₩63,407 | +1.00% | 3.7만 |
|---|
| 2026.01.20 | ₩62,059 | ₩62,873 | ₩62,059 | ₩62,179 | +0.19% | 1.9만 |
|---|
| 2026.01.16 | ₩63,113 | ₩63,340 | ₩62,954 | ₩63,130 | +0.03% | 1.8만 |
|---|
| 2026.01.15 | ₩62,940 | ₩63,607 | ₩62,940 | ₩63,347 | +0.65% | 1.8만 |
|---|
| 2026.01.14 | ₩62,466 | ₩62,699 | ₩62,272 | ₩62,520 | +0.09% | 1.4만 |
|---|
| 2026.01.13 | ₩62,726 | ₩62,726 | ₩62,232 | ₩62,619 | -0.17% | 2.5만 |
|---|
| 2026.01.12 | ₩62,099 | ₩62,773 | ₩62,019 | ₩62,439 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩62,099 | ₩62,486 | ₩61,993 | ₩62,412 | +0.51% | 6.9만 |
|---|
| 2026.01.08 | ₩61,482 | ₩61,985 | ₩61,482 | ₩61,938 | +0.74% | 1.9만 |
|---|
| 2026.01.07 | ₩62,099 | ₩62,265 | ₩61,485 | ₩61,685 | -0.67% | 1.7만 |
|---|
| 2026.01.06 | ₩61,071 | ₩62,152 | ₩61,071 | ₩62,152 | +1.77% | 2.2만 |
|---|
| 2026.01.05 | ₩60,696 | ₩61,364 | ₩60,696 | ₩61,131 | +0.72% | 1.9만 |
|---|
| 2026.01.02 | ₩59,715 | ₩60,417 | ₩59,669 | ₩60,417 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩60,064 | ₩60,064 | ₩59,602 | ₩59,602 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩60,537 | ₩60,537 | ₩60,230 | ₩60,243 | -0.49% | 1.7만 |
|---|
| 2025.12.29 | ₩60,557 | ₩60,557 | ₩60,317 | ₩60,497 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩60,564 | ₩60,884 | ₩60,550 | ₩60,884 | +0.53% | 8.9천 |
|---|
| 2025.12.24 | ₩60,737 | ₩60,883 | ₩60,630 | ₩60,804 | +0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩60,817 | ₩60,817 | ₩60,537 | ₩60,750 | -0.11% | 8.4천 |
|---|
| 2025.12.22 | ₩60,644 | ₩61,044 | ₩60,617 | ₩60,924 | +0.46% | 2.1만 |
|---|
| 2025.12.19 | ₩59,976 | ₩60,443 | ₩59,976 | ₩60,310 | +0.56% | 1.8만 |
|---|
| 2025.12.18 | ₩60,163 | ₩60,297 | ₩59,816 | ₩59,963 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩60,070 | ₩60,390 | ₩59,529 | ₩59,629 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩60,110 | ₩60,323 | ₩59,589 | ₩59,936 | -0.29% | 2.1만 |
|---|
| 2025.12.15 | ₩61,004 | ₩61,004 | ₩60,383 | ₩60,537 | -0.77% | 7.7천 |
|---|
| 2025.12.12 | ₩61,431 | ₩61,434 | ₩60,463 | ₩60,617 | -1.33% | 3.7만 |
|---|
| 2025.12.11 | ₩60,710 | ₩61,471 | ₩60,710 | ₩61,404 | +1.14% | 1.6만 |
|---|
| 2025.12.10 | ₩59,732 | ₩60,924 | ₩59,732 | ₩60,830 | +1.84% | 3.2만 |
|---|
| 2025.12.09 | ₩59,839 | ₩59,969 | ₩59,542 | ₩59,616 | -0.37% | 9.3천 |
|---|
| 2025.12.08 | ₩59,883 | ₩59,883 | ₩59,488 | ₩59,522 | -0.60% | 9.3천 |
|---|
| 2025.12.05 | ₩59,923 | ₩60,150 | ₩59,829 | ₩59,909 | -0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩59,589 | ₩59,976 | ₩59,589 | ₩59,829 | +0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩59,309 | ₩59,642 | ₩59,189 | ₩59,576 | +0.45% | 2만 |
|---|
| 2025.12.02 | ₩59,569 | ₩59,576 | ₩59,169 | ₩59,207 | -0.61% | 1.3만 |
|---|
| 2025.12.01 | ₩59,055 | ₩59,776 | ₩59,055 | ₩59,325 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩59,469 | ₩59,723 | ₩59,469 | ₩59,620 | +0.25% | 1.3천 |
|---|
| 2025.11.26 | ₩58,875 | ₩59,856 | ₩58,875 | ₩59,391 | +0.88% | 2만 |
|---|
| 2025.11.25 | ₩57,760 | ₩59,108 | ₩57,760 | ₩58,987 | +2.12% | 1.8만 |
|---|
| 2025.11.24 | ₩57,346 | ₩58,027 | ₩57,346 | ₩57,866 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩56,185 | ₩57,560 | ₩56,165 | ₩57,186 | +1.78% | 1.6만 |
|---|
| 2025.11.20 | ₩57,440 | ₩57,680 | ₩55,871 | ₩55,878 | -2.72% | 1.9만 |
|---|
| 2025.11.19 | ₩56,806 | ₩57,160 | ₩56,499 | ₩56,853 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩56,092 | ₩56,879 | ₩56,092 | ₩56,612 | +0.93% | 1.5만 |
|---|
| 2025.11.17 | ₩57,427 | ₩57,621 | ₩56,405 | ₩56,496 | -1.62% | 5.6만 |
|---|
| 2025.11.14 | ₩57,106 | ₩57,960 | ₩57,106 | ₩57,537 | +0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩58,685 | ₩58,707 | ₩57,673 | ₩57,718 | -1.65% | 8.7천 |
|---|
| 2025.11.12 | ₩58,801 | ₩59,095 | ₩58,748 | ₩58,781 | -0.03% | 1.8만 |
|---|
| 2025.11.11 | ₩58,548 | ₩58,735 | ₩58,401 | ₩58,549 | +0.00% | 6.6천 |
|---|
| 2025.11.10 | ₩58,761 | ₩58,895 | ₩58,161 | ₩58,592 | -0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩57,186 | ₩58,141 | ₩57,186 | ₩58,121 | +1.63% | 9.2천 |
|---|
| 2025.11.06 | ₩58,254 | ₩58,254 | ₩57,467 | ₩57,651 | -1.04% | 3.9만 |
|---|
| 2025.11.05 | ₩57,787 | ₩58,561 | ₩57,787 | ₩58,201 | +0.72% | 1.3만 |
|---|
| 2025.11.04 | ₩57,280 | ₩57,880 | ₩57,280 | ₩57,587 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩58,094 | ₩58,094 | ₩57,615 | ₩58,054 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩58,094 | ₩58,281 | ₩57,699 | ₩58,161 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩58,161 | ₩58,635 | ₩57,787 | ₩57,867 | -0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩58,548 | ₩59,175 | ₩57,974 | ₩58,429 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩59,389 | ₩59,389 | ₩58,801 | ₩58,842 | -0.92% | 3만 |
|---|
| 2025.10.27 | ₩59,856 | ₩59,856 | ₩59,249 | ₩59,394 | -0.77% | 1.6만 |
|---|
| 2025.10.24 | ₩59,549 | ₩59,736 | ₩59,203 | ₩59,342 | -0.35% | 5.5만 |
|---|
| 2025.10.23 | ₩58,321 | ₩58,948 | ₩58,107 | ₩58,775 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩58,735 | ₩58,748 | ₩57,907 | ₩58,099 | -1.08% | 3.4만 |
|---|
| 2025.10.21 | ₩58,454 | ₩58,947 | ₩58,441 | ₩58,895 | +0.75% | 2.1만 |
|---|
| 2025.10.20 | ₩58,321 | ₩58,628 | ₩58,302 | ₩58,509 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩57,547 | ₩57,862 | ₩57,360 | ₩57,787 | +0.42% | 1.3만 |
|---|
| 2025.10.16 | ₩58,521 | ₩58,521 | ₩57,396 | ₩57,633 | -1.52% | 7.5천 |
|---|
| 2025.10.15 | ₩58,761 | ₩58,948 | ₩58,281 | ₩58,321 | -0.75% | 1.6만 |
|---|
| 2025.10.14 | ₩57,026 | ₩58,508 | ₩57,026 | ₩58,321 | +2.27% | 1만 |
|---|
| 2025.10.13 | ₩57,120 | ₩57,760 | ₩57,120 | ₩57,747 | +1.10% | 2.4만 |
|---|
| 2025.10.10 | ₩58,308 | ₩58,308 | ₩56,607 | ₩56,607 | -2.92% | 1만 |
|---|