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 | ₩64,893 | ₩65,073 | ₩64,886 | ₩64,965 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,532 | ₩64,806 | ₩64,125 | ₩64,580 | +0.07% | 1.1만 |
| 2026.10.07 | ₩65,020 | ₩65,020 | ₩64,659 | ₩64,782 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,061 | ₩66,061 | ₩65,500 | ₩65,674 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,687 | ₩66,035 | ₩65,233 | ₩65,679 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,407 | ₩65,981 | ₩65,407 | ₩65,594 | +0.29% | 1만 |
| 2026.10.01 | ₩64,192 | ₩64,761 | ₩63,951 | ₩64,761 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,100 | ₩65,100 | ₩64,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,467 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,073 | ₩65,073 | ₩64,459 | ₩64,801 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩65,020 | ₩67,036 | ₩64,733 | ₩65,022 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,487 | ₩65,674 | ₩65,148 | ₩65,475 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,207 | ₩65,300 | ₩64,672 | ₩65,153 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,848 | ₩65,848 | ₩65,340 | ₩65,340 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,248 | ₩66,439 | ₩65,901 | ₩66,048 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,168 | ₩66,168 | ₩65,841 | ₩65,888 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,621 | ₩65,691 | ₩65,313 | ₩65,558 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,555 | ₩66,555 | ₩65,828 | ₩65,828 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,288 | ₩66,288 | ₩65,727 | ₩65,727 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,368 | ₩66,368 | ₩65,801 | ₩65,801 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,702 | ₩66,876 | ₩66,462 | ₩66,462 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,210 | ₩67,210 | ₩66,921 | ₩66,996 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,716 | ₩66,849 | ₩66,435 | ₩66,550 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,677 | ₩67,677 | ₩67,089 | ₩67,140 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,478 | ₩68,478 | ₩67,876 | ₩67,876 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,198 | ₩68,558 | ₩68,198 | ₩68,509 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,238 | ₩68,238 | ₩67,677 | ₩68,197 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,797 | ₩68,011 | ₩67,797 | ₩67,844 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,797 | ₩67,797 | ₩67,130 | ₩67,130 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,705 | ₩68,839 | ₩67,931 | ₩68,032 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,133 | ₩69,133 | ₩68,506 | ₩68,580 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,206 | ₩69,206 | ₩69,022 | ₩69,143 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,812 | ₩69,280 | ₩68,812 | ₩69,186 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,533 | ₩69,533 | ₩69,039 | ₩69,225 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,426 | ₩69,426 | ₩69,052 | ₩69,146 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,293 | ₩69,426 | ₩69,133 | ₩69,384 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,066 | ₩69,239 | ₩68,932 | ₩68,972 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,094 | ₩70,094 | ₩69,613 | ₩69,613 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,481 | ₩70,481 | ₩69,669 | ₩69,669 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,842 | ₩70,869 | ₩70,690 | ₩70,690 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,708 | ₩71,193 | ₩70,548 | ₩71,036 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,708 | ₩70,922 | ₩70,615 | ₩70,787 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,181 | ₩70,642 | ₩70,181 | ₩70,588 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,348 | ₩70,495 | ₩70,105 | ₩70,105 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,321 | ₩70,321 | ₩69,888 | ₩69,888 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,548 | ₩70,682 | ₩70,481 | ₩70,484 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,786 | ₩70,786 | ₩70,018 | ₩70,018 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,536 | ₩71,536 | ₩70,624 | ₩70,624 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,468 | ₩71,376 | ₩70,348 | ₩71,291 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,306 | ₩70,067 | ₩69,306 | ₩70,049 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,173 | ₩70,107 | ₩68,385 | ₩68,904 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,999 | ₩69,234 | ₩68,291 | ₩68,984 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,133 | ₩69,133 | ₩68,242 | ₩68,242 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,745 | ₩69,259 | ₩68,745 | ₩69,259 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,052 | ₩69,440 | ₩68,484 | ₩68,813 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,572 | ₩68,926 | ₩68,445 | ₩68,445 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,291 | ₩68,558 | ₩68,158 | ₩68,492 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,253 | ₩69,360 | ₩68,805 | ₩68,866 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,046 | ₩69,373 | ₩69,012 | ₩69,373 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,986 | ₩69,026 | ₩68,648 | ₩68,648 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,734 | ₩69,734 | ₩68,932 | ₩69,073 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,932 | ₩70,039 | ₩68,932 | ₩69,644 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,106 | ₩69,440 | ₩68,986 | ₩69,138 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,612 | ₩68,946 | ₩68,612 | ₩68,825 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,799 | ₩69,050 | ₩68,509 | ₩68,586 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,986 | ₩69,159 | ₩68,892 | ₩68,996 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,093 | ₩69,093 | ₩68,919 | ₩68,923 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,438 | ₩68,438 | ₩67,891 | ₩68,042 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,600 | ₩69,600 | ₩68,812 | ₩68,876 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,720 | ₩69,834 | ₩69,573 | ₩69,580 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,455 | ₩70,508 | ₩68,932 | ₩69,400 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,987 | ₩70,762 | ₩69,987 | ₩70,054 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,811 | ₩70,508 | ₩69,811 | ₩70,436 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,214 | ₩70,214 | ₩69,165 | ₩69,779 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,946 | ₩69,974 | ₩68,946 | ₩69,974 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,079 | ₩69,620 | ₩69,024 | ₩69,360 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,131 | ₩68,932 | ₩68,131 | ₩68,379 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,156 | ₩67,797 | ₩67,156 | ₩67,718 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,158 | ₩68,412 | ₩67,931 | ₩67,974 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,317 | ₩67,931 | ₩67,317 | ₩67,835 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,772 | ₩67,944 | ₩66,475 | ₩66,587 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩68,024 | ₩68,024 | ₩67,363 | ₩67,437 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,812 | ₩68,812 | ₩67,804 | ₩67,804 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,624 | ₩68,331 | ₩67,624 | ₩68,042 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,155 | ₩67,450 | ₩66,101 | ₩67,365 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,794 | ₩66,862 | ₩65,739 | ₩65,739 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,968 | ₩67,089 | ₩65,046 | ₩66,152 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,741 | ₩65,781 | ₩65,327 | ₩65,550 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,434 | ₩65,701 | ₩64,833 | ₩65,068 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,327 | ₩66,382 | ₩65,327 | ₩66,264 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,567 | ₩65,627 | ₩65,247 | ₩65,335 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,434 | ₩66,061 | ₩65,434 | ₩65,969 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,100 | ₩65,540 | ₩64,619 | ₩65,287 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,994 | ₩65,994 | ₩65,464 | ₩65,464 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩66,008 | ₩66,061 | ₩65,383 | ₩65,933 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,302 | ₩66,302 | ₩65,928 | ₩65,953 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,614 | ₩65,968 | ₩65,614 | ₩65,962 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,766 | ₩64,913 | ₩64,352 | ₩64,705 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,631 | ₩64,499 | ₩63,571 | ₩64,192 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,870 | ₩63,871 | ₩62,870 | ₩63,871 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,790 | ₩62,887 | ₩62,482 | ₩62,549 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,272 | ₩64,272 | ₩62,990 | ₩63,163 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,364 | ₩63,364 | ₩62,934 | ₩62,934 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,991 | ₩64,432 | ₩63,965 | ₩63,979 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,925 | ₩63,925 | ₩63,471 | ₩63,591 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,325 | ₩64,526 | ₩63,364 | ₩63,831 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,327 | ₩65,327 | ₩64,635 | ₩64,635 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,080 | ₩65,460 | ₩65,060 | ₩65,233 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,674 | ₩65,674 | ₩64,846 | ₩64,899 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,367 | ₩65,380 | ₩65,153 | ₩65,380 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,486 | ₩65,000 | ₩64,379 | ₩64,926 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,512 | ₩64,793 | ₩63,818 | ₩63,951 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,913 | ₩64,913 | ₩64,584 | ₩64,676 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,644 | ₩64,571 | ₩63,644 | ₩64,571 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,138 | ₩64,138 | ₩63,204 | ₩63,368 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,138 | ₩64,258 | ₩63,865 | ₩64,072 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,991 | ₩64,733 | ₩63,991 | ₩64,348 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,718 | ₩64,512 | ₩63,718 | ₩64,303 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,724 | ₩64,245 | ₩63,177 | ₩63,885 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,098 | ₩64,098 | ₩63,658 | ₩63,841 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,499 | ₩64,512 | ₩63,618 | ₩63,710 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,138 | ₩64,392 | ₩64,065 | ₩64,232 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,110 | ₩64,279 | ₩63,110 | ₩63,883 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,402 | ₩62,462 | ₩62,189 | ₩62,393 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,536 | ₩62,536 | ₩62,015 | ₩62,213 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,115 | ₩62,549 | ₩62,095 | ₩62,360 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,100 | ₩62,010 | ₩61,100 | ₩62,010 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,508 | ₩61,596 | ₩61,160 | ₩61,198 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,187 | ₩61,748 | ₩61,187 | ₩61,566 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,920 | ₩61,254 | ₩60,800 | ₩60,940 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,823 | ₩59,318 | ₩58,823 | ₩59,304 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,596 | ₩59,051 | ₩58,436 | ₩59,029 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,648 | ₩58,864 | ₩57,648 | ₩58,711 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,396 | ₩59,024 | ₩58,396 | ₩58,516 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,475 | ₩58,329 | ₩57,221 | ₩58,140 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩57,007 | ₩57,007 | ₩56,286 | ₩56,560 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,128 | ₩57,528 | ₩56,864 | ₩56,864 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,902 | ₩58,415 | ₩57,809 | ₩57,822 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,236 | ₩58,559 | ₩58,049 | ₩58,559 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,128 | ₩58,303 | ₩57,128 | ₩58,049 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,341 | ₩58,410 | ₩57,341 | ₩57,688 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,074 | ₩57,087 | ₩56,193 | ₩56,341 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,527 | ₩57,480 | ₩56,527 | ₩57,480 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,635 | ₩57,862 | ₩57,208 | ₩57,208 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,915 | ₩58,369 | ₩57,874 | ₩57,996 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,755 | ₩57,889 | ₩57,608 | ₩57,608 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,662 | ₩57,902 | ₩56,994 | ₩57,154 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,515 | ₩57,715 | ₩57,181 | ₩57,181 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,196 | ₩58,410 | ₩57,942 | ₩58,329 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,463 | ₩59,404 | ₩58,463 | ₩58,463 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,648 | ₩58,779 | ₩56,754 | ₩58,770 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,850 | ₩58,850 | ₩58,196 | ₩58,530 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,426 | ₩60,600 | ₩59,579 | ₩59,959 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,573 | ₩61,107 | ₩60,573 | ₩60,907 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,291 | ₩60,913 | ₩59,291 | ₩60,702 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,025 | ₩61,414 | ₩60,025 | ₩61,361 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩61,000 | ₩61,000 | ₩60,640 | ₩60,837 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,374 | ₩61,775 | ₩61,200 | ₩61,759 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,574 | ₩61,574 | ₩60,933 | ₩61,307 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,600 | ₩61,322 | ₩60,600 | ₩61,172 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,947 | ₩60,947 | ₩60,266 | ₩60,626 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,534 | ₩61,882 | ₩61,319 | ₩61,882 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,601 | ₩61,601 | ₩61,160 | ₩61,534 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,882 | ₩62,071 | ₩61,414 | ₩61,574 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,441 | ₩61,668 | ₩61,014 | ₩61,588 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,160 | ₩61,868 | ₩60,920 | ₩61,614 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,509 | ₩62,509 | ₩60,573 | ₩60,947 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,683 | ₩62,683 | ₩61,835 | ₩62,082 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,229 | ₩62,629 | ₩62,213 | ₩62,213 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,149 | ₩62,309 | ₩61,721 | ₩62,050 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,134 | ₩62,166 | ₩61,134 | ₩62,166 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,373 | ₩61,227 | ₩60,373 | ₩60,437 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,760 | ₩60,993 | ₩60,399 | ₩60,852 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,559 | ₩60,785 | ₩59,678 | ₩60,166 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,411 | ₩63,795 | ₩59,411 | ₩60,330 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,545 | ₩59,842 | ₩59,291 | ₩59,667 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,985 | ₩60,029 | ₩59,424 | ₩60,029 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,052 | ₩60,052 | ₩59,685 | ₩59,685 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,359 | ₩60,359 | ₩59,785 | ₩59,952 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,331 | ₩60,357 | ₩60,119 | ₩60,239 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,040 | ₩61,040 | ₩60,037 | ₩60,148 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,708 | ₩61,888 | ₩61,347 | ₩61,347 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,079 | ₩61,281 | ₩60,079 | ₩61,171 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,518 | ₩60,072 | ₩59,518 | ₩59,637 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,653 | ₩60,698 | ₩60,413 | ₩60,522 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,065 | ₩60,932 | ₩60,065 | ₩60,740 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,451 | ₩59,826 | ₩59,451 | ₩59,826 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,785 | ₩59,785 | ₩59,482 | ₩59,546 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,278 | ₩59,738 | ₩59,278 | ₩59,585 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,785 | ₩59,785 | ₩58,984 | ₩59,625 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,690 | ₩59,217 | ₩58,690 | ₩59,216 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,757 | ₩58,770 | ₩58,183 | ₩58,379 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,076 | ₩58,970 | ₩58,076 | ₩58,970 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,615 | ₩58,303 | ₩57,615 | ₩57,974 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,128 | ₩57,341 | ₩56,794 | ₩57,341 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,981 | ₩57,034 | ₩56,834 | ₩56,860 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,682 | ₩57,728 | ₩57,582 | ₩57,582 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,982 | ₩58,603 | ₩57,814 | ₩57,871 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,955 | ₩58,249 | ₩57,955 | ₩58,249 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,169 | ₩58,556 | ₩58,120 | ₩58,316 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩58,022 | ₩58,142 | ₩57,930 | ₩57,976 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,096 | ₩58,516 | ₩58,096 | ₩58,247 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,849 | ₩57,955 | ₩57,755 | ₩57,829 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,236 | ₩58,236 | ₩57,802 | ₩57,806 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,281 | ₩58,410 | ₩57,555 | ₩57,568 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,076 | ₩58,356 | ₩57,702 | ₩57,795 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,024 | ₩59,024 | ₩58,436 | ₩58,583 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,278 | ₩59,278 | ₩58,530 | ₩58,579 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,757 | ₩59,331 | ₩58,757 | ₩59,264 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,368 | ₩58,852 | ₩57,368 | ₩58,583 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,221 | ₩57,795 | ₩57,221 | ₩57,395 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,655 | ₩57,702 | ₩57,256 | ₩57,256 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,501 | ₩57,568 | ₩57,368 | ₩57,368 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,769 | ₩57,835 | ₩57,301 | ₩57,503 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,194 | ₩57,742 | ₩57,194 | ₩57,595 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,194 | ₩57,194 | ₩56,847 | ₩56,909 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,567 | ₩57,221 | ₩56,567 | ₩56,823 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,408 | ₩57,408 | ₩57,061 | ₩57,122 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,528 | ₩57,782 | ₩57,221 | ₩57,221 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,619 | ₩57,154 | ₩55,619 | ₩56,939 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,111 | ₩55,472 | ₩55,044 | ₩55,452 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,696 | ₩55,191 | ₩53,696 | ₩54,877 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,524 | ₩54,557 | ₩53,188 | ₩53,208 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,123 | ₩54,337 | ₩53,589 | ₩53,822 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,776 | ₩54,110 | ₩53,682 | ₩53,880 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩55,004 | ₩55,004 | ₩53,816 | ₩53,816 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,724 | ₩55,242 | ₩54,684 | ₩55,086 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,051 | ₩56,051 | ₩55,071 | ₩55,131 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,447 | ₩56,754 | ₩56,209 | ₩56,209 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,147 | ₩56,338 | ₩56,147 | ₩56,281 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩57,007 | ₩57,007 | ₩55,779 | ₩56,118 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,038 | ₩55,659 | ₩55,038 | ₩55,632 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,193 | ₩56,193 | ₩55,412 | ₩55,412 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,859 | ₩56,487 | ₩55,859 | ₩56,353 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,178 | ₩55,676 | ₩55,178 | ₩55,374 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,846 | ₩55,846 | ₩55,285 | ₩55,818 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,765 | ₩55,872 | ₩55,465 | ₩55,712 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,206 | ₩56,206 | ₩55,741 | ₩55,846 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,261 | ₩57,301 | ₩56,086 | ₩56,322 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,248 | ₩57,515 | ₩57,248 | ₩57,408 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,935 | ₩57,955 | ₩57,515 | ₩57,715 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,849 | ₩57,955 | ₩57,632 | ₩57,632 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,887 | ₩57,300 | ₩56,860 | ₩57,228 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,141 | ₩57,141 | ₩56,527 | ₩56,767 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,727 | ₩57,265 | ₩56,727 | ₩57,193 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,540 | ₩56,899 | ₩56,540 | ₩56,899 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,944 | ₩56,113 | ₩55,852 | ₩56,053 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,460 | ₩56,527 | ₩55,832 | ₩56,006 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,981 | ₩57,030 | ₩56,380 | ₩56,723 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,871 | ₩56,527 | ₩54,871 | ₩56,373 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,311 | ₩55,525 | ₩55,124 | ₩55,424 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,281 | ₩56,281 | ₩54,398 | ₩54,398 | -3.35% | 4.6천 |
|---|