시장 데이터를 불러오는 중
전체 종목
iShares ESG Select Screened S&P Small-Cap ETF 과거 주가
iShares ESG Select Screened S&P Small-Cap ETF · XJR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Select Screened S&P Small-Cap ETF · XJR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,118 | ₩65,299 | ₩65,112 | ₩65,191 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,756 | ₩65,031 | ₩64,348 | ₩64,805 | +0.07% | 1.1만 |
| 2026.10.07 | ₩65,246 | ₩65,246 | ₩64,884 | ₩65,007 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,291 | ₩66,291 | ₩65,728 | ₩65,902 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,916 | ₩66,264 | ₩65,460 | ₩65,908 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,634 | ₩66,210 | ₩65,634 | ₩65,822 | +0.29% | 1만 |
| 2026.10.01 | ₩64,415 | ₩64,986 | ₩64,174 | ₩64,986 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,326 | ₩65,326 | ₩64,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,691 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,299 | ₩65,299 | ₩64,683 | ₩65,026 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩65,246 | ₩67,269 | ₩64,957 | ₩65,248 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,715 | ₩65,902 | ₩65,374 | ₩65,703 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,433 | ₩65,527 | ₩64,897 | ₩65,380 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩66,076 | ₩66,076 | ₩65,567 | ₩65,567 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,478 | ₩66,670 | ₩66,130 | ₩66,277 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,398 | ₩66,398 | ₩66,070 | ₩66,117 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,849 | ₩65,920 | ₩65,540 | ₩65,786 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,787 | ₩66,787 | ₩66,056 | ₩66,056 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,519 | ₩66,519 | ₩65,956 | ₩65,956 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,599 | ₩66,599 | ₩66,029 | ₩66,029 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,934 | ₩67,108 | ₩66,693 | ₩66,693 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,443 | ₩67,443 | ₩67,154 | ₩67,229 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,947 | ₩67,081 | ₩66,666 | ₩66,781 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,912 | ₩67,912 | ₩67,323 | ₩67,374 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,716 | ₩68,716 | ₩68,112 | ₩68,112 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,435 | ₩68,797 | ₩68,435 | ₩68,747 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,475 | ₩68,475 | ₩67,912 | ₩68,433 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩68,033 | ₩68,247 | ₩68,033 | ₩68,080 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩68,033 | ₩68,033 | ₩67,363 | ₩67,363 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,944 | ₩69,078 | ₩68,167 | ₩68,269 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,373 | ₩69,373 | ₩68,744 | ₩68,818 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,447 | ₩69,447 | ₩69,262 | ₩69,384 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩69,051 | ₩69,520 | ₩69,051 | ₩69,426 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,775 | ₩69,775 | ₩69,279 | ₩69,465 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,668 | ₩69,668 | ₩69,292 | ₩69,386 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,534 | ₩69,668 | ₩69,373 | ₩69,625 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,306 | ₩69,480 | ₩69,172 | ₩69,212 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,338 | ₩70,338 | ₩69,855 | ₩69,855 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,726 | ₩70,726 | ₩69,912 | ₩69,912 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩71,088 | ₩71,115 | ₩70,935 | ₩70,935 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,954 | ₩71,440 | ₩70,793 | ₩71,282 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,954 | ₩71,168 | ₩70,860 | ₩71,033 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,425 | ₩70,887 | ₩70,425 | ₩70,833 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,592 | ₩70,740 | ₩70,348 | ₩70,348 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,565 | ₩70,565 | ₩70,131 | ₩70,131 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,793 | ₩70,927 | ₩70,726 | ₩70,729 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩71,032 | ₩71,032 | ₩70,261 | ₩70,261 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,785 | ₩71,785 | ₩70,870 | ₩70,870 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,713 | ₩71,624 | ₩70,592 | ₩71,538 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,547 | ₩70,311 | ₩69,547 | ₩70,292 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,413 | ₩70,351 | ₩68,622 | ₩69,144 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩69,239 | ₩69,475 | ₩68,529 | ₩69,224 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,373 | ₩69,373 | ₩68,479 | ₩68,479 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,984 | ₩69,500 | ₩68,984 | ₩69,500 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,292 | ₩69,681 | ₩68,722 | ₩69,053 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,810 | ₩69,165 | ₩68,683 | ₩68,683 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,529 | ₩68,797 | ₩68,395 | ₩68,730 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,493 | ₩69,601 | ₩69,045 | ₩69,105 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,286 | ₩69,614 | ₩69,252 | ₩69,614 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩69,225 | ₩69,266 | ₩68,886 | ₩68,886 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,976 | ₩69,976 | ₩69,172 | ₩69,313 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩69,172 | ₩70,283 | ₩69,172 | ₩69,886 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,346 | ₩69,681 | ₩69,225 | ₩69,378 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,850 | ₩69,185 | ₩68,850 | ₩69,065 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩69,038 | ₩69,290 | ₩68,747 | ₩68,825 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩69,225 | ₩69,400 | ₩69,132 | ₩69,236 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,333 | ₩69,333 | ₩69,158 | ₩69,162 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,676 | ₩68,676 | ₩68,127 | ₩68,278 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,842 | ₩69,842 | ₩69,051 | ₩69,116 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,962 | ₩70,076 | ₩69,815 | ₩69,822 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,699 | ₩70,753 | ₩69,172 | ₩69,641 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩70,230 | ₩71,008 | ₩70,230 | ₩70,297 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩70,054 | ₩70,753 | ₩70,054 | ₩70,681 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,458 | ₩70,458 | ₩69,405 | ₩70,021 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩69,185 | ₩70,217 | ₩69,185 | ₩70,217 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,319 | ₩69,862 | ₩69,264 | ₩69,601 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,368 | ₩69,172 | ₩68,368 | ₩68,617 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,390 | ₩68,033 | ₩67,390 | ₩67,954 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,395 | ₩68,649 | ₩68,167 | ₩68,210 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,550 | ₩68,167 | ₩67,550 | ₩68,070 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩68,007 | ₩68,180 | ₩66,706 | ₩66,819 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩68,261 | ₩68,261 | ₩67,597 | ₩67,671 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩69,051 | ₩69,051 | ₩68,040 | ₩68,040 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,859 | ₩68,569 | ₩67,859 | ₩68,278 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,385 | ₩67,684 | ₩66,331 | ₩67,599 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩66,023 | ₩67,095 | ₩65,968 | ₩65,968 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩66,197 | ₩67,323 | ₩65,272 | ₩66,382 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,969 | ₩66,009 | ₩65,554 | ₩65,778 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,661 | ₩65,929 | ₩65,058 | ₩65,294 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,554 | ₩66,612 | ₩65,554 | ₩66,494 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,795 | ₩65,855 | ₩65,473 | ₩65,562 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,661 | ₩66,291 | ₩65,661 | ₩66,198 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,326 | ₩65,768 | ₩64,844 | ₩65,514 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩66,224 | ₩66,224 | ₩65,692 | ₩65,692 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩66,237 | ₩66,291 | ₩65,610 | ₩66,162 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,532 | ₩66,532 | ₩66,157 | ₩66,182 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,842 | ₩66,197 | ₩65,842 | ₩66,192 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,991 | ₩65,138 | ₩64,576 | ₩64,929 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,852 | ₩64,723 | ₩63,792 | ₩64,415 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩63,088 | ₩64,093 | ₩63,088 | ₩64,093 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩63,008 | ₩63,106 | ₩62,700 | ₩62,767 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,495 | ₩64,495 | ₩63,209 | ₩63,383 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,584 | ₩63,584 | ₩63,152 | ₩63,152 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩64,214 | ₩64,656 | ₩64,187 | ₩64,202 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩64,147 | ₩64,147 | ₩63,691 | ₩63,812 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,549 | ₩64,750 | ₩63,584 | ₩64,053 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,554 | ₩65,554 | ₩64,860 | ₩64,860 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,306 | ₩65,688 | ₩65,286 | ₩65,460 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,902 | ₩65,902 | ₩65,071 | ₩65,125 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,594 | ₩65,607 | ₩65,380 | ₩65,607 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,710 | ₩65,225 | ₩64,602 | ₩65,152 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,736 | ₩65,018 | ₩64,040 | ₩64,174 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩65,138 | ₩65,138 | ₩64,809 | ₩64,901 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,865 | ₩64,795 | ₩63,865 | ₩64,795 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,361 | ₩64,361 | ₩63,423 | ₩63,588 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,361 | ₩64,482 | ₩64,086 | ₩64,294 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩64,214 | ₩64,957 | ₩64,214 | ₩64,572 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,939 | ₩64,736 | ₩63,939 | ₩64,526 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,946 | ₩64,468 | ₩63,396 | ₩64,107 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,321 | ₩64,321 | ₩63,879 | ₩64,062 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,723 | ₩64,736 | ₩63,839 | ₩63,931 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,361 | ₩64,616 | ₩64,287 | ₩64,455 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,329 | ₩64,502 | ₩63,329 | ₩64,105 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,619 | ₩62,679 | ₩62,405 | ₩62,610 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,753 | ₩62,753 | ₩62,231 | ₩62,429 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,331 | ₩62,767 | ₩62,311 | ₩62,576 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,313 | ₩62,225 | ₩61,313 | ₩62,225 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,721 | ₩61,810 | ₩61,373 | ₩61,410 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,400 | ₩61,963 | ₩61,400 | ₩61,780 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩61,132 | ₩61,467 | ₩61,011 | ₩61,152 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩59,028 | ₩59,524 | ₩59,028 | ₩59,510 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,800 | ₩59,256 | ₩58,639 | ₩59,234 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,849 | ₩59,068 | ₩57,849 | ₩58,915 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,599 | ₩59,229 | ₩58,599 | ₩58,720 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,674 | ₩58,532 | ₩57,420 | ₩58,342 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩57,205 | ₩57,205 | ₩56,482 | ₩56,757 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,326 | ₩57,728 | ₩57,062 | ₩57,062 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩58,103 | ₩58,618 | ₩58,009 | ₩58,023 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,438 | ₩58,763 | ₩58,251 | ₩58,763 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,326 | ₩58,505 | ₩57,326 | ₩58,251 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,540 | ₩58,612 | ₩57,540 | ₩57,889 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,272 | ₩57,286 | ₩56,388 | ₩56,537 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,723 | ₩57,680 | ₩56,723 | ₩57,680 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,835 | ₩58,063 | ₩57,406 | ₩57,406 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩58,117 | ₩58,572 | ₩58,075 | ₩58,197 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,956 | ₩58,090 | ₩57,808 | ₩57,808 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,862 | ₩58,103 | ₩57,192 | ₩57,353 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,715 | ₩57,916 | ₩57,380 | ₩57,380 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,398 | ₩58,612 | ₩58,143 | ₩58,532 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,666 | ₩59,611 | ₩58,666 | ₩58,666 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,849 | ₩58,984 | ₩56,951 | ₩58,974 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩59,055 | ₩59,055 | ₩58,398 | ₩58,733 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,636 | ₩60,810 | ₩59,786 | ₩60,167 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,783 | ₩61,319 | ₩60,783 | ₩61,118 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,497 | ₩61,125 | ₩59,497 | ₩60,913 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,234 | ₩61,628 | ₩60,234 | ₩61,574 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩61,212 | ₩61,212 | ₩60,850 | ₩61,049 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,587 | ₩61,989 | ₩61,413 | ₩61,973 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,788 | ₩61,788 | ₩61,145 | ₩61,520 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,810 | ₩61,535 | ₩60,810 | ₩61,385 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩61,159 | ₩61,159 | ₩60,475 | ₩60,837 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,748 | ₩62,097 | ₩61,532 | ₩62,097 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,815 | ₩61,815 | ₩61,373 | ₩61,748 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩62,097 | ₩62,287 | ₩61,628 | ₩61,788 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,654 | ₩61,882 | ₩61,226 | ₩61,802 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,373 | ₩62,083 | ₩61,132 | ₩61,829 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,726 | ₩62,726 | ₩60,783 | ₩61,159 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,901 | ₩62,901 | ₩62,050 | ₩62,298 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,445 | ₩62,847 | ₩62,429 | ₩62,429 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,365 | ₩62,525 | ₩61,936 | ₩62,265 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,346 | ₩62,382 | ₩61,346 | ₩62,382 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,582 | ₩61,440 | ₩60,582 | ₩60,647 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,971 | ₩61,205 | ₩60,609 | ₩61,063 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,770 | ₩60,996 | ₩59,885 | ₩60,375 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,617 | ₩64,017 | ₩59,617 | ₩60,539 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,751 | ₩60,050 | ₩59,497 | ₩59,875 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩60,194 | ₩60,238 | ₩59,631 | ₩60,238 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,261 | ₩60,261 | ₩59,892 | ₩59,892 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,569 | ₩60,569 | ₩59,993 | ₩60,160 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,541 | ₩60,566 | ₩60,328 | ₩60,448 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,252 | ₩61,252 | ₩60,246 | ₩60,357 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,922 | ₩62,103 | ₩61,561 | ₩61,561 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,288 | ₩61,494 | ₩60,288 | ₩61,384 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,725 | ₩60,281 | ₩59,725 | ₩59,844 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,864 | ₩60,909 | ₩60,623 | ₩60,732 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,274 | ₩61,144 | ₩60,274 | ₩60,951 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,658 | ₩60,034 | ₩59,658 | ₩60,034 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,993 | ₩59,993 | ₩59,689 | ₩59,753 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,483 | ₩59,946 | ₩59,483 | ₩59,792 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,993 | ₩59,993 | ₩59,189 | ₩59,832 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,894 | ₩59,423 | ₩58,894 | ₩59,422 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,961 | ₩58,974 | ₩58,385 | ₩58,582 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,277 | ₩59,175 | ₩58,277 | ₩59,175 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,815 | ₩58,505 | ₩57,815 | ₩58,176 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,326 | ₩57,540 | ₩56,991 | ₩57,540 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩57,179 | ₩57,232 | ₩57,031 | ₩57,058 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,882 | ₩57,929 | ₩57,782 | ₩57,782 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩58,184 | ₩58,807 | ₩58,015 | ₩58,072 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩58,157 | ₩58,452 | ₩58,157 | ₩58,452 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,371 | ₩58,760 | ₩58,322 | ₩58,519 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩58,224 | ₩58,344 | ₩58,131 | ₩58,177 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,298 | ₩58,720 | ₩58,298 | ₩58,449 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩58,050 | ₩58,157 | ₩57,956 | ₩58,030 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,438 | ₩58,438 | ₩58,003 | ₩58,007 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,484 | ₩58,612 | ₩57,755 | ₩57,768 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,277 | ₩58,559 | ₩57,902 | ₩57,996 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,229 | ₩59,229 | ₩58,639 | ₩58,787 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,483 | ₩59,483 | ₩58,733 | ₩58,783 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,961 | ₩59,537 | ₩58,961 | ₩59,470 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,567 | ₩59,056 | ₩57,567 | ₩58,787 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,420 | ₩57,996 | ₩57,420 | ₩57,594 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,855 | ₩57,902 | ₩57,455 | ₩57,455 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,701 | ₩57,768 | ₩57,567 | ₩57,567 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,969 | ₩58,036 | ₩57,500 | ₩57,703 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,393 | ₩57,942 | ₩57,393 | ₩57,795 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,393 | ₩57,393 | ₩57,045 | ₩57,106 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,763 | ₩57,420 | ₩56,763 | ₩57,021 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,607 | ₩57,607 | ₩57,259 | ₩57,321 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,728 | ₩57,983 | ₩57,420 | ₩57,420 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,812 | ₩57,353 | ₩55,812 | ₩57,137 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,303 | ₩55,664 | ₩55,236 | ₩55,644 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,882 | ₩55,383 | ₩53,882 | ₩55,068 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,713 | ₩54,747 | ₩53,373 | ₩53,393 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,311 | ₩54,525 | ₩53,775 | ₩54,010 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,963 | ₩54,298 | ₩53,869 | ₩54,067 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩55,195 | ₩55,195 | ₩54,003 | ₩54,003 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,914 | ₩55,434 | ₩54,874 | ₩55,277 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,246 | ₩56,246 | ₩55,262 | ₩55,323 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,643 | ₩56,951 | ₩56,404 | ₩56,404 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,342 | ₩56,534 | ₩56,342 | ₩56,476 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩57,205 | ₩57,205 | ₩55,973 | ₩56,313 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,229 | ₩55,852 | ₩55,229 | ₩55,825 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,388 | ₩56,388 | ₩55,604 | ₩55,604 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩56,053 | ₩56,683 | ₩56,053 | ₩56,549 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,370 | ₩55,869 | ₩55,370 | ₩55,567 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩56,040 | ₩56,040 | ₩55,477 | ₩56,011 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,959 | ₩56,066 | ₩55,658 | ₩55,906 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,401 | ₩56,401 | ₩55,935 | ₩56,040 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,460 | ₩57,500 | ₩56,281 | ₩56,518 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,447 | ₩57,715 | ₩57,447 | ₩57,607 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩58,137 | ₩58,157 | ₩57,715 | ₩57,916 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩58,050 | ₩58,157 | ₩57,833 | ₩57,833 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩57,085 | ₩57,499 | ₩57,058 | ₩57,427 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,339 | ₩57,339 | ₩56,723 | ₩56,964 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,924 | ₩57,464 | ₩56,924 | ₩57,392 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,736 | ₩57,097 | ₩56,736 | ₩57,097 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩56,139 | ₩56,308 | ₩56,046 | ₩56,247 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,656 | ₩56,723 | ₩56,026 | ₩56,200 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩57,179 | ₩57,228 | ₩56,576 | ₩56,920 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩55,061 | ₩56,723 | ₩55,061 | ₩56,569 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,504 | ₩55,718 | ₩55,316 | ₩55,616 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,476 | ₩56,476 | ₩54,587 | ₩54,587 | -3.35% | 4.6천 |
|---|