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 | ₩64,868 | ₩65,049 | ₩64,862 | ₩64,941 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,508 | ₩64,782 | ₩64,101 | ₩64,556 | +0.07% | 1.1만 |
| 2026.10.07 | ₩64,995 | ₩64,995 | ₩64,635 | ₩64,758 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,037 | ₩66,037 | ₩65,476 | ₩65,649 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,663 | ₩66,010 | ₩65,209 | ₩65,655 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,382 | ₩65,956 | ₩65,382 | ₩65,569 | +0.29% | 1만 |
| 2026.10.01 | ₩64,168 | ₩64,736 | ₩63,927 | ₩64,736 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,075 | ₩65,075 | ₩64,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,443 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,049 | ₩65,049 | ₩64,435 | ₩64,776 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩64,995 | ₩67,011 | ₩64,708 | ₩64,998 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,463 | ₩65,649 | ₩65,123 | ₩65,450 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,182 | ₩65,276 | ₩64,648 | ₩65,129 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,823 | ₩65,823 | ₩65,316 | ₩65,316 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,223 | ₩66,414 | ₩65,876 | ₩66,023 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,143 | ₩66,143 | ₩65,816 | ₩65,863 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,596 | ₩65,667 | ₩65,289 | ₩65,533 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,530 | ₩66,530 | ₩65,803 | ₩65,803 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,263 | ₩66,263 | ₩65,703 | ₩65,703 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,344 | ₩66,344 | ₩65,776 | ₩65,776 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,677 | ₩66,851 | ₩66,437 | ₩66,437 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,185 | ₩67,185 | ₩66,896 | ₩66,971 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,691 | ₩66,824 | ₩66,410 | ₩66,525 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,652 | ₩67,652 | ₩67,064 | ₩67,115 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,453 | ₩68,453 | ₩67,851 | ₩67,851 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,172 | ₩68,533 | ₩68,172 | ₩68,483 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,212 | ₩68,212 | ₩67,652 | ₩68,171 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,772 | ₩67,985 | ₩67,772 | ₩67,819 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,772 | ₩67,772 | ₩67,104 | ₩67,104 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,680 | ₩68,813 | ₩67,905 | ₩68,007 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,107 | ₩69,107 | ₩68,481 | ₩68,554 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,180 | ₩69,180 | ₩68,996 | ₩69,117 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,786 | ₩69,254 | ₩68,786 | ₩69,160 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,507 | ₩69,507 | ₩69,013 | ₩69,199 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,400 | ₩69,400 | ₩69,027 | ₩69,120 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,267 | ₩69,400 | ₩69,107 | ₩69,358 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,040 | ₩69,214 | ₩68,907 | ₩68,947 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,068 | ₩70,068 | ₩69,587 | ₩69,587 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,455 | ₩70,455 | ₩69,643 | ₩69,643 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,815 | ₩70,842 | ₩70,663 | ₩70,663 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,682 | ₩71,166 | ₩70,522 | ₩71,009 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,682 | ₩70,895 | ₩70,588 | ₩70,761 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,155 | ₩70,615 | ₩70,155 | ₩70,562 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,321 | ₩70,468 | ₩70,079 | ₩70,079 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,295 | ₩70,295 | ₩69,862 | ₩69,862 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,522 | ₩70,655 | ₩70,455 | ₩70,458 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,759 | ₩70,759 | ₩69,992 | ₩69,992 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,510 | ₩71,510 | ₩70,598 | ₩70,598 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,442 | ₩71,349 | ₩70,321 | ₩71,264 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,280 | ₩70,041 | ₩69,280 | ₩70,022 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,147 | ₩70,081 | ₩68,359 | ₩68,878 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,973 | ₩69,208 | ₩68,266 | ₩68,959 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,107 | ₩69,107 | ₩68,216 | ₩68,216 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,720 | ₩69,234 | ₩68,720 | ₩69,234 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,027 | ₩69,414 | ₩68,458 | ₩68,788 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,546 | ₩68,900 | ₩68,419 | ₩68,419 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,266 | ₩68,533 | ₩68,132 | ₩68,466 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,227 | ₩69,334 | ₩68,780 | ₩68,840 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,020 | ₩69,347 | ₩68,987 | ₩69,347 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,960 | ₩69,000 | ₩68,622 | ₩68,622 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,707 | ₩69,707 | ₩68,907 | ₩69,047 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,907 | ₩70,013 | ₩68,907 | ₩69,618 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,080 | ₩69,414 | ₩68,960 | ₩69,112 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,586 | ₩68,920 | ₩68,586 | ₩68,800 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,773 | ₩69,024 | ₩68,483 | ₩68,561 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,960 | ₩69,133 | ₩68,866 | ₩68,971 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,067 | ₩69,067 | ₩68,893 | ₩68,897 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,413 | ₩68,413 | ₩67,865 | ₩68,016 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,574 | ₩69,574 | ₩68,786 | ₩68,850 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,694 | ₩69,808 | ₩69,547 | ₩69,554 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,428 | ₩70,482 | ₩68,907 | ₩69,374 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,961 | ₩70,735 | ₩69,961 | ₩70,028 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,785 | ₩70,482 | ₩69,785 | ₩70,410 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,188 | ₩70,188 | ₩69,139 | ₩69,753 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,920 | ₩69,948 | ₩68,920 | ₩69,948 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,053 | ₩69,594 | ₩68,999 | ₩69,334 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,106 | ₩68,907 | ₩68,106 | ₩68,354 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,131 | ₩67,772 | ₩67,131 | ₩67,693 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,132 | ₩68,386 | ₩67,905 | ₩67,948 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,291 | ₩67,905 | ₩67,291 | ₩67,809 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,746 | ₩67,919 | ₩66,450 | ₩66,562 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩67,999 | ₩67,999 | ₩67,338 | ₩67,411 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,786 | ₩68,786 | ₩67,779 | ₩67,779 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,598 | ₩68,306 | ₩67,598 | ₩68,016 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,130 | ₩67,425 | ₩66,077 | ₩67,339 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,770 | ₩66,837 | ₩65,715 | ₩65,715 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,943 | ₩67,064 | ₩65,022 | ₩66,127 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,716 | ₩65,756 | ₩65,302 | ₩65,525 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,409 | ₩65,676 | ₩64,808 | ₩65,043 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,302 | ₩66,357 | ₩65,302 | ₩66,239 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,543 | ₩65,603 | ₩65,222 | ₩65,310 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,409 | ₩66,037 | ₩65,409 | ₩65,944 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,075 | ₩65,516 | ₩64,595 | ₩65,262 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,970 | ₩65,970 | ₩65,440 | ₩65,440 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,983 | ₩66,037 | ₩65,358 | ₩65,908 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,277 | ₩66,277 | ₩65,903 | ₩65,928 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,589 | ₩65,943 | ₩65,589 | ₩65,938 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,742 | ₩64,889 | ₩64,328 | ₩64,680 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,607 | ₩64,475 | ₩63,547 | ₩64,168 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,846 | ₩63,847 | ₩62,846 | ₩63,847 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,766 | ₩62,864 | ₩62,459 | ₩62,526 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,248 | ₩64,248 | ₩62,966 | ₩63,140 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,340 | ₩63,340 | ₩62,910 | ₩62,910 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,967 | ₩64,408 | ₩63,941 | ₩63,955 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,901 | ₩63,901 | ₩63,447 | ₩63,567 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,301 | ₩64,501 | ₩63,340 | ₩63,807 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,302 | ₩65,302 | ₩64,611 | ₩64,611 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,055 | ₩65,436 | ₩65,035 | ₩65,209 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,649 | ₩65,649 | ₩64,822 | ₩64,875 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,342 | ₩65,356 | ₩65,129 | ₩65,356 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,461 | ₩64,975 | ₩64,355 | ₩64,902 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,488 | ₩64,768 | ₩63,794 | ₩63,927 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,889 | ₩64,889 | ₩64,560 | ₩64,652 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,620 | ₩64,547 | ₩63,620 | ₩64,547 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,114 | ₩64,114 | ₩63,180 | ₩63,344 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,114 | ₩64,234 | ₩63,841 | ₩64,048 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,967 | ₩64,708 | ₩63,967 | ₩64,324 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,694 | ₩64,488 | ₩63,694 | ₩64,278 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,700 | ₩64,221 | ₩63,153 | ₩63,861 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,074 | ₩64,074 | ₩63,634 | ₩63,817 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,475 | ₩64,488 | ₩63,594 | ₩63,686 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,114 | ₩64,368 | ₩64,041 | ₩64,208 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,086 | ₩64,254 | ₩63,086 | ₩63,859 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,379 | ₩62,439 | ₩62,165 | ₩62,370 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,512 | ₩62,512 | ₩61,992 | ₩62,189 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,092 | ₩62,526 | ₩62,072 | ₩62,336 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,077 | ₩61,986 | ₩61,077 | ₩61,986 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,485 | ₩61,573 | ₩61,138 | ₩61,175 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,164 | ₩61,725 | ₩61,164 | ₩61,543 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,897 | ₩61,231 | ₩60,777 | ₩60,917 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,801 | ₩59,295 | ₩58,801 | ₩59,282 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,575 | ₩59,028 | ₩58,414 | ₩59,007 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,627 | ₩58,842 | ₩57,627 | ₩58,689 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,374 | ₩59,002 | ₩58,374 | ₩58,494 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,453 | ₩58,308 | ₩57,200 | ₩58,118 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,986 | ₩56,986 | ₩56,265 | ₩56,539 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,106 | ₩57,507 | ₩56,843 | ₩56,843 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,880 | ₩58,393 | ₩57,787 | ₩57,800 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,214 | ₩58,537 | ₩58,027 | ₩58,537 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,106 | ₩58,281 | ₩57,106 | ₩58,027 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,320 | ₩58,388 | ₩57,320 | ₩57,667 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,053 | ₩57,066 | ₩56,172 | ₩56,320 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,505 | ₩57,459 | ₩56,505 | ₩57,459 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,613 | ₩57,840 | ₩57,186 | ₩57,186 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,894 | ₩58,348 | ₩57,852 | ₩57,974 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,734 | ₩57,867 | ₩57,587 | ₩57,587 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,640 | ₩57,880 | ₩56,973 | ₩57,133 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,493 | ₩57,694 | ₩57,160 | ₩57,160 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,174 | ₩58,388 | ₩57,920 | ₩58,308 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,441 | ₩59,382 | ₩58,441 | ₩58,441 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,627 | ₩58,757 | ₩56,732 | ₩58,748 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,828 | ₩58,828 | ₩58,174 | ₩58,508 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,403 | ₩60,577 | ₩59,557 | ₩59,936 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,550 | ₩61,084 | ₩60,550 | ₩60,884 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,269 | ₩60,891 | ₩59,269 | ₩60,680 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,003 | ₩61,391 | ₩60,003 | ₩61,338 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,977 | ₩60,977 | ₩60,617 | ₩60,814 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,351 | ₩61,752 | ₩61,178 | ₩61,736 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,551 | ₩61,551 | ₩60,911 | ₩61,284 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,577 | ₩61,299 | ₩60,577 | ₩61,150 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,924 | ₩60,924 | ₩60,243 | ₩60,604 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,511 | ₩61,858 | ₩61,296 | ₩61,858 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,578 | ₩61,578 | ₩61,138 | ₩61,511 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,858 | ₩62,048 | ₩61,391 | ₩61,551 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,418 | ₩61,645 | ₩60,991 | ₩61,565 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,138 | ₩61,845 | ₩60,897 | ₩61,591 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,486 | ₩62,486 | ₩60,550 | ₩60,924 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,659 | ₩62,659 | ₩61,812 | ₩62,059 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,205 | ₩62,606 | ₩62,189 | ₩62,189 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,125 | ₩62,286 | ₩61,698 | ₩62,027 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,111 | ₩62,143 | ₩61,111 | ₩62,143 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,350 | ₩61,204 | ₩60,350 | ₩60,414 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,737 | ₩60,971 | ₩60,377 | ₩60,829 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,537 | ₩60,762 | ₩59,656 | ₩60,143 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,389 | ₩63,771 | ₩59,389 | ₩60,307 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,522 | ₩59,820 | ₩59,269 | ₩59,645 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,963 | ₩60,007 | ₩59,402 | ₩60,007 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,030 | ₩60,030 | ₩59,662 | ₩59,662 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,337 | ₩60,337 | ₩59,763 | ₩59,929 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,309 | ₩60,334 | ₩60,096 | ₩60,216 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,017 | ₩61,017 | ₩60,015 | ₩60,126 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,685 | ₩61,865 | ₩61,324 | ₩61,324 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,056 | ₩61,258 | ₩60,056 | ₩61,148 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,496 | ₩60,050 | ₩59,496 | ₩59,614 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,630 | ₩60,676 | ₩60,390 | ₩60,499 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,043 | ₩60,909 | ₩60,043 | ₩60,717 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,429 | ₩59,804 | ₩59,429 | ₩59,804 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,763 | ₩59,763 | ₩59,460 | ₩59,524 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,255 | ₩59,716 | ₩59,255 | ₩59,562 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,763 | ₩59,763 | ₩58,962 | ₩59,602 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,668 | ₩59,195 | ₩58,668 | ₩59,194 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,735 | ₩58,748 | ₩58,161 | ₩58,357 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,054 | ₩58,948 | ₩58,054 | ₩58,948 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,593 | ₩58,281 | ₩57,593 | ₩57,952 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,106 | ₩57,320 | ₩56,772 | ₩57,320 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,959 | ₩57,013 | ₩56,812 | ₩56,839 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,660 | ₩57,707 | ₩57,560 | ₩57,560 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,960 | ₩58,581 | ₩57,792 | ₩57,850 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,934 | ₩58,227 | ₩57,934 | ₩58,227 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,147 | ₩58,534 | ₩58,098 | ₩58,294 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩58,001 | ₩58,121 | ₩57,908 | ₩57,954 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,074 | ₩58,494 | ₩58,074 | ₩58,225 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,827 | ₩57,934 | ₩57,734 | ₩57,807 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,214 | ₩58,214 | ₩57,780 | ₩57,784 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,260 | ₩58,388 | ₩57,533 | ₩57,547 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,054 | ₩58,334 | ₩57,680 | ₩57,774 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,002 | ₩59,002 | ₩58,414 | ₩58,561 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,255 | ₩59,255 | ₩58,508 | ₩58,557 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,735 | ₩59,309 | ₩58,735 | ₩59,242 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,346 | ₩58,829 | ₩57,346 | ₩58,561 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,200 | ₩57,774 | ₩57,200 | ₩57,373 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,633 | ₩57,680 | ₩57,234 | ₩57,234 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,480 | ₩57,547 | ₩57,346 | ₩57,346 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,747 | ₩57,814 | ₩57,280 | ₩57,481 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,173 | ₩57,720 | ₩57,173 | ₩57,573 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,173 | ₩57,173 | ₩56,826 | ₩56,887 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,546 | ₩57,200 | ₩56,546 | ₩56,802 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,386 | ₩57,386 | ₩57,039 | ₩57,101 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,507 | ₩57,760 | ₩57,200 | ₩57,200 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,598 | ₩57,133 | ₩55,598 | ₩56,918 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,090 | ₩55,451 | ₩55,024 | ₩55,431 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,676 | ₩55,171 | ₩53,676 | ₩54,857 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,503 | ₩54,537 | ₩53,168 | ₩53,188 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,103 | ₩54,316 | ₩53,569 | ₩53,802 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,756 | ₩54,089 | ₩53,662 | ₩53,860 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,984 | ₩54,984 | ₩53,796 | ₩53,796 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,703 | ₩55,221 | ₩54,663 | ₩55,065 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,030 | ₩56,030 | ₩55,050 | ₩55,111 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,425 | ₩56,732 | ₩56,188 | ₩56,188 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,126 | ₩56,317 | ₩56,126 | ₩56,260 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,986 | ₩56,986 | ₩55,758 | ₩56,097 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,017 | ₩55,638 | ₩55,017 | ₩55,611 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,172 | ₩56,172 | ₩55,391 | ₩55,391 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,838 | ₩56,465 | ₩55,838 | ₩56,332 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,157 | ₩55,655 | ₩55,157 | ₩55,353 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,825 | ₩55,825 | ₩55,264 | ₩55,797 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,745 | ₩55,851 | ₩55,444 | ₩55,691 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,185 | ₩56,185 | ₩55,721 | ₩55,825 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,240 | ₩57,280 | ₩56,065 | ₩56,301 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,226 | ₩57,493 | ₩57,226 | ₩57,386 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,914 | ₩57,934 | ₩57,493 | ₩57,694 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,827 | ₩57,934 | ₩57,611 | ₩57,611 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,866 | ₩57,278 | ₩56,839 | ₩57,206 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,120 | ₩57,120 | ₩56,505 | ₩56,746 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,706 | ₩57,244 | ₩56,706 | ₩57,172 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,519 | ₩56,878 | ₩56,519 | ₩56,878 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,923 | ₩56,092 | ₩55,831 | ₩56,032 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,439 | ₩56,505 | ₩55,811 | ₩55,985 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,959 | ₩57,009 | ₩56,359 | ₩56,702 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,850 | ₩56,505 | ₩54,850 | ₩56,352 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,291 | ₩55,504 | ₩55,104 | ₩55,403 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,260 | ₩56,260 | ₩54,378 | ₩54,378 | -3.35% | 4.6천 |
|---|