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 | ₩64,843 | ₩65,023 | ₩64,836 | ₩64,915 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,482 | ₩64,756 | ₩64,075 | ₩64,531 | +0.07% | 1.1만 |
| 2026.10.07 | ₩64,969 | ₩64,969 | ₩64,609 | ₩64,732 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,010 | ₩66,010 | ₩65,450 | ₩65,623 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,637 | ₩65,984 | ₩65,183 | ₩65,629 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,356 | ₩65,930 | ₩65,356 | ₩65,543 | +0.29% | 1만 |
| 2026.10.01 | ₩64,142 | ₩64,711 | ₩63,902 | ₩64,711 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,050 | ₩65,050 | ₩64,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,417 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,023 | ₩65,023 | ₩64,409 | ₩64,751 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩64,969 | ₩66,984 | ₩64,683 | ₩64,972 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,437 | ₩65,623 | ₩65,098 | ₩65,425 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,156 | ₩65,250 | ₩64,623 | ₩65,103 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,797 | ₩65,797 | ₩65,290 | ₩65,290 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,197 | ₩66,388 | ₩65,850 | ₩65,997 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,117 | ₩66,117 | ₩65,790 | ₩65,837 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,570 | ₩65,641 | ₩65,263 | ₩65,507 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,504 | ₩66,504 | ₩65,777 | ₩65,777 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,237 | ₩66,237 | ₩65,677 | ₩65,677 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,317 | ₩66,317 | ₩65,750 | ₩65,750 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,651 | ₩66,824 | ₩66,411 | ₩66,411 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,158 | ₩67,158 | ₩66,870 | ₩66,944 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,664 | ₩66,798 | ₩66,384 | ₩66,499 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,625 | ₩67,625 | ₩67,038 | ₩67,088 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,425 | ₩68,425 | ₩67,824 | ₩67,824 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,145 | ₩68,506 | ₩68,145 | ₩68,456 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,185 | ₩68,185 | ₩67,625 | ₩68,144 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,745 | ₩67,958 | ₩67,745 | ₩67,792 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,745 | ₩67,745 | ₩67,078 | ₩67,078 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,652 | ₩68,786 | ₩67,878 | ₩67,980 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,079 | ₩69,079 | ₩68,453 | ₩68,527 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,153 | ₩69,153 | ₩68,969 | ₩69,090 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,759 | ₩69,226 | ₩68,759 | ₩69,133 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,480 | ₩69,480 | ₩68,986 | ₩69,171 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,373 | ₩69,373 | ₩68,999 | ₩69,093 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,239 | ₩69,373 | ₩69,079 | ₩69,330 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,013 | ₩69,186 | ₩68,879 | ₩68,919 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,040 | ₩70,040 | ₩69,560 | ₩69,560 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,427 | ₩70,427 | ₩69,616 | ₩69,616 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,787 | ₩70,814 | ₩70,635 | ₩70,635 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,654 | ₩71,138 | ₩70,494 | ₩70,981 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,654 | ₩70,867 | ₩70,560 | ₩70,733 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,127 | ₩70,587 | ₩70,127 | ₩70,534 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,294 | ₩70,440 | ₩70,051 | ₩70,051 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,267 | ₩70,267 | ₩69,835 | ₩69,835 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,494 | ₩70,627 | ₩70,427 | ₩70,430 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,731 | ₩70,731 | ₩69,964 | ₩69,964 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,481 | ₩71,481 | ₩70,570 | ₩70,570 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,414 | ₩71,321 | ₩70,294 | ₩71,236 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,253 | ₩70,013 | ₩69,253 | ₩69,995 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,119 | ₩70,053 | ₩68,332 | ₩68,851 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,946 | ₩69,181 | ₩68,239 | ₩68,931 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,079 | ₩69,079 | ₩68,189 | ₩68,189 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,692 | ₩69,206 | ₩68,692 | ₩69,206 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩68,999 | ₩69,386 | ₩68,431 | ₩68,760 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,519 | ₩68,872 | ₩68,392 | ₩68,392 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,239 | ₩68,506 | ₩68,105 | ₩68,439 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,199 | ₩69,306 | ₩68,752 | ₩68,812 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩68,993 | ₩69,319 | ₩68,959 | ₩69,319 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,933 | ₩68,973 | ₩68,595 | ₩68,595 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,680 | ₩69,680 | ₩68,879 | ₩69,019 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,879 | ₩69,985 | ₩68,879 | ₩69,590 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,053 | ₩69,386 | ₩68,933 | ₩69,085 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,559 | ₩68,892 | ₩68,559 | ₩68,772 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,746 | ₩68,997 | ₩68,456 | ₩68,534 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,933 | ₩69,106 | ₩68,839 | ₩68,943 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,039 | ₩69,039 | ₩68,866 | ₩68,870 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,385 | ₩68,385 | ₩67,838 | ₩67,989 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,546 | ₩69,546 | ₩68,759 | ₩68,823 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,666 | ₩69,780 | ₩69,520 | ₩69,526 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,400 | ₩70,454 | ₩68,879 | ₩69,346 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,933 | ₩70,707 | ₩69,933 | ₩70,000 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,757 | ₩70,454 | ₩69,757 | ₩70,382 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,160 | ₩70,160 | ₩69,111 | ₩69,725 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,892 | ₩69,920 | ₩68,892 | ₩69,920 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,026 | ₩69,566 | ₩68,971 | ₩69,306 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,079 | ₩68,879 | ₩68,079 | ₩68,327 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,104 | ₩67,745 | ₩67,104 | ₩67,666 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,105 | ₩68,359 | ₩67,878 | ₩67,921 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,265 | ₩67,878 | ₩67,265 | ₩67,782 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,720 | ₩67,892 | ₩66,424 | ₩66,536 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩67,972 | ₩67,972 | ₩67,311 | ₩67,385 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,759 | ₩68,759 | ₩67,752 | ₩67,752 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,571 | ₩68,279 | ₩67,571 | ₩67,989 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,104 | ₩67,398 | ₩66,050 | ₩67,313 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,743 | ₩66,811 | ₩65,689 | ₩65,689 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,917 | ₩67,038 | ₩64,996 | ₩66,101 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,690 | ₩65,730 | ₩65,276 | ₩65,499 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,383 | ₩65,650 | ₩64,783 | ₩65,018 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,276 | ₩66,331 | ₩65,276 | ₩66,213 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,517 | ₩65,577 | ₩65,196 | ₩65,284 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,383 | ₩66,010 | ₩65,383 | ₩65,918 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,050 | ₩65,490 | ₩64,569 | ₩65,236 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,944 | ₩65,944 | ₩65,414 | ₩65,414 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,957 | ₩66,010 | ₩65,332 | ₩65,882 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,250 | ₩66,250 | ₩65,877 | ₩65,902 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,563 | ₩65,917 | ₩65,563 | ₩65,912 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,716 | ₩64,863 | ₩64,302 | ₩64,655 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,582 | ₩64,449 | ₩63,522 | ₩64,142 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,821 | ₩63,822 | ₩62,821 | ₩63,822 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,741 | ₩62,839 | ₩62,434 | ₩62,501 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,222 | ₩64,222 | ₩62,941 | ₩63,115 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,315 | ₩63,315 | ₩62,885 | ₩62,885 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,942 | ₩64,382 | ₩63,915 | ₩63,930 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,875 | ₩63,875 | ₩63,422 | ₩63,542 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,276 | ₩64,476 | ₩63,315 | ₩63,782 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,276 | ₩65,276 | ₩64,585 | ₩64,585 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,030 | ₩65,410 | ₩65,010 | ₩65,183 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,623 | ₩65,623 | ₩64,796 | ₩64,849 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,316 | ₩65,330 | ₩65,103 | ₩65,330 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,436 | ₩64,949 | ₩64,329 | ₩64,876 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,462 | ₩64,743 | ₩63,769 | ₩63,902 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,863 | ₩64,863 | ₩64,535 | ₩64,627 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,595 | ₩64,521 | ₩63,595 | ₩64,521 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,089 | ₩64,089 | ₩63,155 | ₩63,319 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,089 | ₩64,209 | ₩63,815 | ₩64,022 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,942 | ₩64,683 | ₩63,942 | ₩64,298 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,669 | ₩64,462 | ₩63,669 | ₩64,253 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,675 | ₩64,196 | ₩63,128 | ₩63,835 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,049 | ₩64,049 | ₩63,608 | ₩63,791 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,449 | ₩64,462 | ₩63,568 | ₩63,661 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,089 | ₩64,342 | ₩64,015 | ₩64,182 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,061 | ₩64,229 | ₩63,061 | ₩63,834 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,354 | ₩62,414 | ₩62,141 | ₩62,345 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,488 | ₩62,488 | ₩61,967 | ₩62,165 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,067 | ₩62,501 | ₩62,047 | ₩62,311 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,053 | ₩61,962 | ₩61,053 | ₩61,962 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,460 | ₩61,548 | ₩61,113 | ₩61,151 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,140 | ₩61,700 | ₩61,140 | ₩61,519 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,873 | ₩61,207 | ₩60,753 | ₩60,893 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,778 | ₩59,272 | ₩58,778 | ₩59,258 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,551 | ₩59,005 | ₩58,391 | ₩58,984 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,604 | ₩58,818 | ₩57,604 | ₩58,666 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,351 | ₩58,978 | ₩58,351 | ₩58,471 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,430 | ₩58,284 | ₩57,177 | ₩58,095 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,963 | ₩56,963 | ₩56,243 | ₩56,516 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,083 | ₩57,484 | ₩56,821 | ₩56,821 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,857 | ₩58,370 | ₩57,764 | ₩57,777 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,191 | ₩58,514 | ₩58,004 | ₩58,514 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,083 | ₩58,258 | ₩57,083 | ₩58,004 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,297 | ₩58,364 | ₩57,297 | ₩57,644 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,030 | ₩57,043 | ₩56,149 | ₩56,298 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,483 | ₩57,436 | ₩56,483 | ₩57,436 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,591 | ₩57,817 | ₩57,164 | ₩57,164 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,871 | ₩58,324 | ₩57,829 | ₩57,951 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,711 | ₩57,844 | ₩57,564 | ₩57,564 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,617 | ₩57,857 | ₩56,950 | ₩57,110 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,470 | ₩57,671 | ₩57,137 | ₩57,137 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,151 | ₩58,364 | ₩57,897 | ₩58,284 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,418 | ₩59,359 | ₩58,418 | ₩58,418 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,604 | ₩58,734 | ₩56,710 | ₩58,725 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,805 | ₩58,805 | ₩58,151 | ₩58,485 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,379 | ₩60,553 | ₩59,533 | ₩59,912 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,526 | ₩61,060 | ₩60,526 | ₩60,860 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,245 | ₩60,866 | ₩59,245 | ₩60,656 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩59,979 | ₩61,367 | ₩59,979 | ₩61,313 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,953 | ₩60,953 | ₩60,593 | ₩60,790 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,327 | ₩61,727 | ₩61,153 | ₩61,711 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,527 | ₩61,527 | ₩60,886 | ₩61,260 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,553 | ₩61,275 | ₩60,553 | ₩61,125 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,900 | ₩60,900 | ₩60,219 | ₩60,579 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,487 | ₩61,834 | ₩61,272 | ₩61,834 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,554 | ₩61,554 | ₩61,113 | ₩61,487 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,834 | ₩62,023 | ₩61,367 | ₩61,527 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,393 | ₩61,620 | ₩60,966 | ₩61,540 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,113 | ₩61,820 | ₩60,873 | ₩61,567 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,461 | ₩62,461 | ₩60,526 | ₩60,900 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,634 | ₩62,634 | ₩61,787 | ₩62,034 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,181 | ₩62,581 | ₩62,165 | ₩62,165 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,101 | ₩62,261 | ₩61,674 | ₩62,002 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,087 | ₩62,118 | ₩61,087 | ₩62,118 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,326 | ₩61,180 | ₩60,326 | ₩60,390 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,713 | ₩60,946 | ₩60,353 | ₩60,805 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,513 | ₩60,738 | ₩59,632 | ₩60,119 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,365 | ₩63,746 | ₩59,365 | ₩60,283 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,499 | ₩59,796 | ₩59,245 | ₩59,621 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,939 | ₩59,983 | ₩59,379 | ₩59,983 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,006 | ₩60,006 | ₩59,639 | ₩59,639 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,313 | ₩60,313 | ₩59,739 | ₩59,906 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,285 | ₩60,310 | ₩60,072 | ₩60,193 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩60,993 | ₩60,993 | ₩59,991 | ₩60,102 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,660 | ₩61,840 | ₩61,300 | ₩61,300 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,032 | ₩61,233 | ₩60,032 | ₩61,124 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,472 | ₩60,026 | ₩59,472 | ₩59,591 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,606 | ₩60,652 | ₩60,366 | ₩60,475 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,019 | ₩60,885 | ₩60,019 | ₩60,693 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,405 | ₩59,780 | ₩59,405 | ₩59,780 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,739 | ₩59,739 | ₩59,436 | ₩59,500 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,232 | ₩59,692 | ₩59,232 | ₩59,539 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,739 | ₩59,739 | ₩58,938 | ₩59,579 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,645 | ₩59,172 | ₩58,645 | ₩59,170 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,711 | ₩58,725 | ₩58,138 | ₩58,334 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,031 | ₩58,925 | ₩58,031 | ₩58,925 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,571 | ₩58,258 | ₩57,571 | ₩57,929 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,083 | ₩57,297 | ₩56,750 | ₩57,297 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,937 | ₩56,990 | ₩56,790 | ₩56,817 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,637 | ₩57,684 | ₩57,537 | ₩57,537 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,937 | ₩58,558 | ₩57,769 | ₩57,827 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,911 | ₩58,204 | ₩57,911 | ₩58,204 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,124 | ₩58,511 | ₩58,075 | ₩58,271 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩57,978 | ₩58,098 | ₩57,885 | ₩57,931 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,051 | ₩58,471 | ₩58,051 | ₩58,202 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,804 | ₩57,911 | ₩57,711 | ₩57,784 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,191 | ₩58,191 | ₩57,757 | ₩57,761 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,236 | ₩58,364 | ₩57,510 | ₩57,524 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,031 | ₩58,311 | ₩57,657 | ₩57,751 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩58,978 | ₩58,978 | ₩58,391 | ₩58,538 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,232 | ₩59,232 | ₩58,485 | ₩58,534 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,711 | ₩59,285 | ₩58,711 | ₩59,218 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,324 | ₩58,806 | ₩57,324 | ₩58,538 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,177 | ₩57,751 | ₩57,177 | ₩57,350 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,611 | ₩57,657 | ₩57,212 | ₩57,212 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,457 | ₩57,524 | ₩57,324 | ₩57,324 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,724 | ₩57,791 | ₩57,257 | ₩57,458 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,150 | ₩57,697 | ₩57,150 | ₩57,551 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,150 | ₩57,150 | ₩56,803 | ₩56,865 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,523 | ₩57,177 | ₩56,523 | ₩56,779 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,364 | ₩57,364 | ₩57,017 | ₩57,078 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,484 | ₩57,737 | ₩57,177 | ₩57,177 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,576 | ₩57,110 | ₩55,576 | ₩56,895 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,069 | ₩55,429 | ₩55,002 | ₩55,409 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,654 | ₩55,149 | ₩53,654 | ₩54,835 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,482 | ₩54,515 | ₩53,147 | ₩53,167 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,081 | ₩54,295 | ₩53,547 | ₩53,781 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,734 | ₩54,068 | ₩53,641 | ₩53,838 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,962 | ₩54,962 | ₩53,774 | ₩53,774 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,682 | ₩55,199 | ₩54,642 | ₩55,043 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,008 | ₩56,008 | ₩55,029 | ₩55,089 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,403 | ₩56,710 | ₩56,165 | ₩56,165 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,104 | ₩56,295 | ₩56,104 | ₩56,238 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,963 | ₩56,963 | ₩55,736 | ₩56,075 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩54,995 | ₩55,616 | ₩54,995 | ₩55,589 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,149 | ₩56,149 | ₩55,369 | ₩55,369 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,816 | ₩56,443 | ₩55,816 | ₩56,310 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,135 | ₩55,633 | ₩55,135 | ₩55,331 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,803 | ₩55,803 | ₩55,242 | ₩55,774 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,722 | ₩55,829 | ₩55,422 | ₩55,669 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,163 | ₩56,163 | ₩55,698 | ₩55,803 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,217 | ₩57,257 | ₩56,043 | ₩56,279 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,204 | ₩57,470 | ₩57,204 | ₩57,364 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,891 | ₩57,911 | ₩57,470 | ₩57,671 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,804 | ₩57,911 | ₩57,588 | ₩57,588 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,843 | ₩57,256 | ₩56,817 | ₩57,184 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,097 | ₩57,097 | ₩56,483 | ₩56,723 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,683 | ₩57,221 | ₩56,683 | ₩57,149 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,496 | ₩56,855 | ₩56,496 | ₩56,855 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,901 | ₩56,069 | ₩55,809 | ₩56,009 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,416 | ₩56,483 | ₩55,789 | ₩55,963 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,937 | ₩56,986 | ₩56,336 | ₩56,679 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,828 | ₩56,483 | ₩54,828 | ₩56,330 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,269 | ₩55,482 | ₩55,082 | ₩55,381 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,238 | ₩56,238 | ₩54,356 | ₩54,356 | -3.35% | 4.6천 |
|---|