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 | ₩64,907 | ₩65,088 | ₩64,901 | ₩64,979 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,547 | ₩64,821 | ₩64,139 | ₩64,595 | +0.07% | 1.1만 |
| 2026.10.07 | ₩65,034 | ₩65,034 | ₩64,674 | ₩64,797 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,076 | ₩66,076 | ₩65,515 | ₩65,689 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,702 | ₩66,049 | ₩65,248 | ₩65,694 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,422 | ₩65,996 | ₩65,422 | ₩65,609 | +0.29% | 1만 |
| 2026.10.01 | ₩64,206 | ₩64,775 | ₩63,966 | ₩64,775 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,114 | ₩65,114 | ₩64,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,481 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,088 | ₩65,088 | ₩64,473 | ₩64,815 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩65,034 | ₩67,051 | ₩64,747 | ₩65,037 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,502 | ₩65,689 | ₩65,162 | ₩65,490 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,221 | ₩65,315 | ₩64,687 | ₩65,168 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,862 | ₩65,862 | ₩65,355 | ₩65,355 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,263 | ₩66,454 | ₩65,916 | ₩66,063 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,183 | ₩66,183 | ₩65,856 | ₩65,902 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,635 | ₩65,706 | ₩65,328 | ₩65,573 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,570 | ₩66,570 | ₩65,842 | ₩65,842 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,303 | ₩66,303 | ₩65,742 | ₩65,742 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,383 | ₩66,383 | ₩65,816 | ₩65,816 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,717 | ₩66,891 | ₩66,477 | ₩66,477 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,225 | ₩67,225 | ₩66,936 | ₩67,011 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,731 | ₩66,864 | ₩66,450 | ₩66,565 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,692 | ₩67,692 | ₩67,105 | ₩67,155 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,494 | ₩68,494 | ₩67,891 | ₩67,891 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,213 | ₩68,574 | ₩68,213 | ₩68,524 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,253 | ₩68,253 | ₩67,692 | ₩68,212 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,812 | ₩68,026 | ₩67,812 | ₩67,859 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,812 | ₩67,812 | ₩67,145 | ₩67,145 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,721 | ₩68,854 | ₩67,946 | ₩68,048 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,148 | ₩69,148 | ₩68,522 | ₩68,595 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,222 | ₩69,222 | ₩69,037 | ₩69,159 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,828 | ₩69,295 | ₩68,828 | ₩69,202 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,549 | ₩69,549 | ₩69,055 | ₩69,240 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,442 | ₩69,442 | ₩69,068 | ₩69,162 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,308 | ₩69,442 | ₩69,148 | ₩69,399 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,081 | ₩69,255 | ₩68,948 | ₩68,988 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,110 | ₩70,110 | ₩69,629 | ₩69,629 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,497 | ₩70,497 | ₩69,685 | ₩69,685 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,858 | ₩70,885 | ₩70,706 | ₩70,706 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,724 | ₩71,209 | ₩70,564 | ₩71,051 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,724 | ₩70,938 | ₩70,631 | ₩70,803 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,197 | ₩70,657 | ₩70,197 | ₩70,604 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,364 | ₩70,511 | ₩70,121 | ₩70,121 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,337 | ₩70,337 | ₩69,904 | ₩69,904 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,564 | ₩70,698 | ₩70,497 | ₩70,500 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,802 | ₩70,802 | ₩70,034 | ₩70,034 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,552 | ₩71,552 | ₩70,640 | ₩70,640 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,484 | ₩71,392 | ₩70,364 | ₩71,307 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,322 | ₩70,083 | ₩69,322 | ₩70,064 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,188 | ₩70,123 | ₩68,400 | ₩68,920 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩69,015 | ₩69,250 | ₩68,307 | ₩69,000 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,148 | ₩69,148 | ₩68,257 | ₩68,257 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,761 | ₩69,275 | ₩68,761 | ₩69,275 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,068 | ₩69,455 | ₩68,499 | ₩68,829 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,587 | ₩68,941 | ₩68,460 | ₩68,460 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,307 | ₩68,574 | ₩68,173 | ₩68,507 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,268 | ₩69,375 | ₩68,821 | ₩68,881 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,061 | ₩69,389 | ₩69,028 | ₩69,389 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩69,001 | ₩69,041 | ₩68,663 | ₩68,663 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,749 | ₩69,749 | ₩68,948 | ₩69,088 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,948 | ₩70,055 | ₩68,948 | ₩69,660 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,121 | ₩69,455 | ₩69,001 | ₩69,153 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,627 | ₩68,961 | ₩68,627 | ₩68,841 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,814 | ₩69,065 | ₩68,524 | ₩68,602 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩69,001 | ₩69,175 | ₩68,908 | ₩69,012 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,108 | ₩69,108 | ₩68,934 | ₩68,938 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,454 | ₩68,454 | ₩67,906 | ₩68,057 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,616 | ₩69,616 | ₩68,828 | ₩68,892 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,736 | ₩69,849 | ₩69,589 | ₩69,596 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,470 | ₩70,524 | ₩68,948 | ₩69,415 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩70,003 | ₩70,778 | ₩70,003 | ₩70,070 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,827 | ₩70,524 | ₩69,827 | ₩70,452 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,230 | ₩70,230 | ₩69,180 | ₩69,795 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,961 | ₩69,990 | ₩68,961 | ₩69,990 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,095 | ₩69,636 | ₩69,040 | ₩69,375 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,146 | ₩68,948 | ₩68,146 | ₩68,395 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,171 | ₩67,812 | ₩67,171 | ₩67,734 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,173 | ₩68,427 | ₩67,946 | ₩67,989 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,332 | ₩67,946 | ₩67,332 | ₩67,850 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,787 | ₩67,959 | ₩66,490 | ₩66,602 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩68,040 | ₩68,040 | ₩67,378 | ₩67,452 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,828 | ₩68,828 | ₩67,819 | ₩67,819 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,639 | ₩68,347 | ₩67,639 | ₩68,057 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,170 | ₩67,465 | ₩66,116 | ₩67,380 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,809 | ₩66,877 | ₩65,754 | ₩65,754 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,983 | ₩67,105 | ₩65,061 | ₩66,167 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,756 | ₩65,796 | ₩65,341 | ₩65,565 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,448 | ₩65,715 | ₩64,847 | ₩65,082 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,341 | ₩66,397 | ₩65,341 | ₩66,279 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,582 | ₩65,642 | ₩65,261 | ₩65,349 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,448 | ₩66,076 | ₩65,448 | ₩65,984 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,114 | ₩65,555 | ₩64,634 | ₩65,301 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩66,009 | ₩66,009 | ₩65,479 | ₩65,479 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩66,023 | ₩66,076 | ₩65,398 | ₩65,948 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,317 | ₩66,317 | ₩65,943 | ₩65,968 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,629 | ₩65,983 | ₩65,629 | ₩65,977 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,780 | ₩64,927 | ₩64,366 | ₩64,719 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,645 | ₩64,513 | ₩63,585 | ₩64,206 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,884 | ₩63,886 | ₩62,884 | ₩63,886 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,804 | ₩62,901 | ₩62,496 | ₩62,563 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,286 | ₩64,286 | ₩63,004 | ₩63,178 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,378 | ₩63,378 | ₩62,948 | ₩62,948 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩64,006 | ₩64,447 | ₩63,979 | ₩63,994 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,939 | ₩63,939 | ₩63,485 | ₩63,605 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,340 | ₩64,540 | ₩63,378 | ₩63,846 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,341 | ₩65,341 | ₩64,650 | ₩64,650 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,094 | ₩65,475 | ₩65,074 | ₩65,248 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,689 | ₩65,689 | ₩64,861 | ₩64,914 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,382 | ₩65,395 | ₩65,168 | ₩65,395 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,500 | ₩65,014 | ₩64,393 | ₩64,941 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,527 | ₩64,807 | ₩63,832 | ₩63,966 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,927 | ₩64,927 | ₩64,599 | ₩64,691 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,659 | ₩64,585 | ₩63,659 | ₩64,585 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,153 | ₩64,153 | ₩63,218 | ₩63,382 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,153 | ₩64,273 | ₩63,879 | ₩64,086 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩64,006 | ₩64,747 | ₩64,006 | ₩64,362 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,732 | ₩64,527 | ₩63,732 | ₩64,317 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,739 | ₩64,260 | ₩63,191 | ₩63,899 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,113 | ₩64,113 | ₩63,672 | ₩63,855 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,513 | ₩64,527 | ₩63,632 | ₩63,724 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,153 | ₩64,406 | ₩64,079 | ₩64,246 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,124 | ₩64,293 | ₩63,124 | ₩63,898 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,416 | ₩62,476 | ₩62,203 | ₩62,407 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,550 | ₩62,550 | ₩62,029 | ₩62,227 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,129 | ₩62,563 | ₩62,109 | ₩62,374 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,114 | ₩62,024 | ₩61,114 | ₩62,024 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,521 | ₩61,610 | ₩61,174 | ₩61,212 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,201 | ₩61,762 | ₩61,201 | ₩61,580 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,934 | ₩61,268 | ₩60,814 | ₩60,954 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,837 | ₩59,331 | ₩58,837 | ₩59,318 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,610 | ₩59,064 | ₩58,449 | ₩59,042 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,661 | ₩58,877 | ₩57,661 | ₩58,725 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,409 | ₩59,037 | ₩58,409 | ₩58,529 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,488 | ₩58,343 | ₩57,234 | ₩58,153 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩57,020 | ₩57,020 | ₩56,299 | ₩56,573 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,140 | ₩57,541 | ₩56,877 | ₩56,877 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,915 | ₩58,428 | ₩57,822 | ₩57,835 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,249 | ₩58,572 | ₩58,062 | ₩58,572 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,140 | ₩58,316 | ₩57,140 | ₩58,062 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,354 | ₩58,423 | ₩57,354 | ₩57,701 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,087 | ₩57,100 | ₩56,205 | ₩56,354 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,539 | ₩57,493 | ₩56,539 | ₩57,493 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,648 | ₩57,875 | ₩57,221 | ₩57,221 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,928 | ₩58,383 | ₩57,887 | ₩58,009 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,768 | ₩57,902 | ₩57,621 | ₩57,621 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,675 | ₩57,915 | ₩57,007 | ₩57,167 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,528 | ₩57,728 | ₩57,194 | ₩57,194 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,209 | ₩58,423 | ₩57,955 | ₩58,343 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,476 | ₩59,418 | ₩58,476 | ₩58,476 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,661 | ₩58,793 | ₩56,766 | ₩58,783 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,863 | ₩58,863 | ₩58,209 | ₩58,543 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,440 | ₩60,613 | ₩59,593 | ₩59,972 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,586 | ₩61,121 | ₩60,586 | ₩60,920 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,304 | ₩60,927 | ₩59,304 | ₩60,716 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,039 | ₩61,428 | ₩60,039 | ₩61,374 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩61,014 | ₩61,014 | ₩60,653 | ₩60,851 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,388 | ₩61,789 | ₩61,214 | ₩61,773 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,588 | ₩61,588 | ₩60,947 | ₩61,321 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,613 | ₩61,336 | ₩60,613 | ₩61,186 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,960 | ₩60,960 | ₩60,279 | ₩60,640 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,548 | ₩61,895 | ₩61,333 | ₩61,895 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,615 | ₩61,615 | ₩61,174 | ₩61,548 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,895 | ₩62,085 | ₩61,428 | ₩61,588 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,455 | ₩61,682 | ₩61,027 | ₩61,602 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,174 | ₩61,882 | ₩60,934 | ₩61,628 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,523 | ₩62,523 | ₩60,586 | ₩60,960 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,697 | ₩62,697 | ₩61,849 | ₩62,096 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,243 | ₩62,643 | ₩62,227 | ₩62,227 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,163 | ₩62,323 | ₩61,735 | ₩62,064 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,147 | ₩62,180 | ₩61,147 | ₩62,180 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,386 | ₩61,241 | ₩60,386 | ₩60,450 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,773 | ₩61,007 | ₩60,413 | ₩60,866 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,573 | ₩60,799 | ₩59,692 | ₩60,179 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,424 | ₩63,809 | ₩59,424 | ₩60,343 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,558 | ₩59,856 | ₩59,304 | ₩59,681 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,999 | ₩60,043 | ₩59,438 | ₩60,043 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,066 | ₩60,066 | ₩59,698 | ₩59,698 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,373 | ₩60,373 | ₩59,798 | ₩59,965 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,345 | ₩60,370 | ₩60,132 | ₩60,253 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,054 | ₩61,054 | ₩60,051 | ₩60,162 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,722 | ₩61,902 | ₩61,361 | ₩61,361 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,092 | ₩61,294 | ₩60,092 | ₩61,185 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,531 | ₩60,086 | ₩59,531 | ₩59,650 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,667 | ₩60,712 | ₩60,426 | ₩60,536 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,079 | ₩60,946 | ₩60,079 | ₩60,753 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,464 | ₩59,840 | ₩59,464 | ₩59,840 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,798 | ₩59,798 | ₩59,495 | ₩59,559 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,291 | ₩59,752 | ₩59,291 | ₩59,598 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,798 | ₩59,798 | ₩58,997 | ₩59,638 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,703 | ₩59,231 | ₩58,703 | ₩59,229 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,770 | ₩58,783 | ₩58,196 | ₩58,392 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,089 | ₩58,984 | ₩58,089 | ₩58,984 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,628 | ₩58,316 | ₩57,628 | ₩57,987 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,140 | ₩57,354 | ₩56,806 | ₩57,354 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,993 | ₩57,047 | ₩56,847 | ₩56,873 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,695 | ₩57,741 | ₩57,595 | ₩57,595 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,995 | ₩58,616 | ₩57,827 | ₩57,884 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,969 | ₩58,262 | ₩57,969 | ₩58,262 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,182 | ₩58,570 | ₩58,133 | ₩58,329 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩58,035 | ₩58,156 | ₩57,943 | ₩57,989 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,109 | ₩58,529 | ₩58,109 | ₩58,260 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,862 | ₩57,969 | ₩57,768 | ₩57,842 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,249 | ₩58,249 | ₩57,815 | ₩57,819 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,294 | ₩58,423 | ₩57,568 | ₩57,581 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,089 | ₩58,369 | ₩57,715 | ₩57,808 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,037 | ₩59,037 | ₩58,449 | ₩58,596 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,291 | ₩59,291 | ₩58,543 | ₩58,592 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,770 | ₩59,344 | ₩58,770 | ₩59,277 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,381 | ₩58,865 | ₩57,381 | ₩58,596 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,234 | ₩57,808 | ₩57,234 | ₩57,408 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,668 | ₩57,715 | ₩57,269 | ₩57,269 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,514 | ₩57,581 | ₩57,381 | ₩57,381 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,782 | ₩57,848 | ₩57,314 | ₩57,516 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,207 | ₩57,755 | ₩57,207 | ₩57,608 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,207 | ₩57,207 | ₩56,860 | ₩56,921 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,579 | ₩57,234 | ₩56,579 | ₩56,836 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,421 | ₩57,421 | ₩57,074 | ₩57,135 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,541 | ₩57,795 | ₩57,234 | ₩57,234 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,631 | ₩57,167 | ₩55,631 | ₩56,952 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,124 | ₩55,484 | ₩55,057 | ₩55,464 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,708 | ₩55,204 | ₩53,708 | ₩54,890 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,536 | ₩54,569 | ₩53,200 | ₩53,220 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,135 | ₩54,349 | ₩53,601 | ₩53,835 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,788 | ₩54,122 | ₩53,694 | ₩53,892 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩55,017 | ₩55,017 | ₩53,828 | ₩53,828 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,736 | ₩55,254 | ₩54,696 | ₩55,098 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,064 | ₩56,064 | ₩55,083 | ₩55,144 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,459 | ₩56,766 | ₩56,221 | ₩56,221 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,160 | ₩56,351 | ₩56,160 | ₩56,294 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩57,020 | ₩57,020 | ₩55,791 | ₩56,131 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,050 | ₩55,671 | ₩55,050 | ₩55,644 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,205 | ₩56,205 | ₩55,424 | ₩55,424 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,871 | ₩56,499 | ₩55,871 | ₩56,366 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,190 | ₩55,689 | ₩55,190 | ₩55,387 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,858 | ₩55,858 | ₩55,297 | ₩55,830 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,778 | ₩55,885 | ₩55,477 | ₩55,725 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,219 | ₩56,219 | ₩55,754 | ₩55,858 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,274 | ₩57,314 | ₩56,099 | ₩56,335 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,261 | ₩57,528 | ₩57,261 | ₩57,421 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,948 | ₩57,969 | ₩57,528 | ₩57,728 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,862 | ₩57,969 | ₩57,645 | ₩57,645 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,900 | ₩57,313 | ₩56,873 | ₩57,241 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,154 | ₩57,154 | ₩56,539 | ₩56,780 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,740 | ₩57,278 | ₩56,740 | ₩57,206 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,553 | ₩56,912 | ₩56,553 | ₩56,912 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,957 | ₩56,125 | ₩55,865 | ₩56,065 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,473 | ₩56,539 | ₩55,845 | ₩56,018 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,993 | ₩57,043 | ₩56,392 | ₩56,736 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,883 | ₩56,539 | ₩54,883 | ₩56,386 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,324 | ₩55,538 | ₩55,137 | ₩55,436 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,294 | ₩56,294 | ₩54,410 | ₩54,410 | -3.35% | 4.6천 |
|---|