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 | ₩64,876 | ₩65,056 | ₩64,870 | ₩64,948 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,516 | ₩64,789 | ₩64,109 | ₩64,564 | +0.07% | 1.1만 |
| 2026.10.07 | ₩65,003 | ₩65,003 | ₩64,643 | ₩64,765 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,044 | ₩66,044 | ₩65,484 | ₩65,657 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,671 | ₩66,018 | ₩65,217 | ₩65,663 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,390 | ₩65,964 | ₩65,390 | ₩65,577 | +0.29% | 1만 |
| 2026.10.01 | ₩64,175 | ₩64,744 | ₩63,935 | ₩64,744 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,083 | ₩65,083 | ₩64,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,450 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,056 | ₩65,056 | ₩64,442 | ₩64,784 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩65,003 | ₩67,019 | ₩64,716 | ₩65,006 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,470 | ₩65,657 | ₩65,131 | ₩65,458 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,190 | ₩65,283 | ₩64,656 | ₩65,137 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,831 | ₩65,831 | ₩65,324 | ₩65,324 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,231 | ₩66,422 | ₩65,884 | ₩66,031 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,151 | ₩66,151 | ₩65,824 | ₩65,871 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,604 | ₩65,675 | ₩65,297 | ₩65,541 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,538 | ₩66,538 | ₩65,811 | ₩65,811 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,271 | ₩66,271 | ₩65,711 | ₩65,711 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,351 | ₩66,351 | ₩65,784 | ₩65,784 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,685 | ₩66,859 | ₩66,445 | ₩66,445 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,193 | ₩67,193 | ₩66,904 | ₩66,979 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,699 | ₩66,832 | ₩66,418 | ₩66,533 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,660 | ₩67,660 | ₩67,072 | ₩67,123 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,461 | ₩68,461 | ₩67,859 | ₩67,859 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,180 | ₩68,541 | ₩68,180 | ₩68,492 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,221 | ₩68,221 | ₩67,660 | ₩68,179 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,780 | ₩67,994 | ₩67,780 | ₩67,827 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,780 | ₩67,780 | ₩67,112 | ₩67,112 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,688 | ₩68,821 | ₩67,913 | ₩68,015 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,115 | ₩69,115 | ₩68,489 | ₩68,562 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,188 | ₩69,188 | ₩69,004 | ₩69,126 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,795 | ₩69,262 | ₩68,795 | ₩69,168 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,516 | ₩69,516 | ₩69,022 | ₩69,207 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,409 | ₩69,409 | ₩69,035 | ₩69,128 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,275 | ₩69,409 | ₩69,115 | ₩69,366 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,048 | ₩69,222 | ₩68,915 | ₩68,955 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,076 | ₩70,076 | ₩69,596 | ₩69,596 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,463 | ₩70,463 | ₩69,652 | ₩69,652 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,824 | ₩70,851 | ₩70,672 | ₩70,672 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,690 | ₩71,175 | ₩70,530 | ₩71,017 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,690 | ₩70,904 | ₩70,597 | ₩70,769 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,163 | ₩70,624 | ₩70,163 | ₩70,570 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,330 | ₩70,477 | ₩70,087 | ₩70,087 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,303 | ₩70,303 | ₩69,871 | ₩69,871 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,530 | ₩70,664 | ₩70,463 | ₩70,466 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,768 | ₩70,768 | ₩70,000 | ₩70,000 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,518 | ₩71,518 | ₩70,606 | ₩70,606 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,450 | ₩71,358 | ₩70,330 | ₩71,272 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,289 | ₩70,050 | ₩69,289 | ₩70,031 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,155 | ₩70,090 | ₩68,367 | ₩68,887 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,982 | ₩69,216 | ₩68,274 | ₩68,967 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,115 | ₩69,115 | ₩68,225 | ₩68,225 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,728 | ₩69,242 | ₩68,728 | ₩69,242 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,035 | ₩69,422 | ₩68,466 | ₩68,796 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,554 | ₩68,908 | ₩68,427 | ₩68,427 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,274 | ₩68,541 | ₩68,140 | ₩68,474 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,235 | ₩69,342 | ₩68,788 | ₩68,848 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,028 | ₩69,355 | ₩68,995 | ₩69,355 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,968 | ₩69,008 | ₩68,630 | ₩68,630 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,716 | ₩69,716 | ₩68,915 | ₩69,055 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,915 | ₩70,022 | ₩68,915 | ₩69,626 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,088 | ₩69,422 | ₩68,968 | ₩69,120 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,594 | ₩68,928 | ₩68,594 | ₩68,808 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,781 | ₩69,032 | ₩68,492 | ₩68,569 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,968 | ₩69,142 | ₩68,875 | ₩68,979 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,075 | ₩69,075 | ₩68,901 | ₩68,905 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,421 | ₩68,421 | ₩67,873 | ₩68,024 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,582 | ₩69,582 | ₩68,795 | ₩68,859 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,702 | ₩69,816 | ₩69,556 | ₩69,562 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,437 | ₩70,490 | ₩68,915 | ₩69,382 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,969 | ₩70,744 | ₩69,969 | ₩70,036 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,793 | ₩70,490 | ₩69,793 | ₩70,418 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,196 | ₩70,196 | ₩69,147 | ₩69,761 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,928 | ₩69,956 | ₩68,928 | ₩69,956 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,062 | ₩69,602 | ₩69,007 | ₩69,342 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,114 | ₩68,915 | ₩68,114 | ₩68,362 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,139 | ₩67,780 | ₩67,139 | ₩67,701 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,140 | ₩68,394 | ₩67,913 | ₩67,956 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,299 | ₩67,913 | ₩67,299 | ₩67,817 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,755 | ₩67,927 | ₩66,458 | ₩66,570 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩68,007 | ₩68,007 | ₩67,346 | ₩67,420 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,795 | ₩68,795 | ₩67,787 | ₩67,787 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,606 | ₩68,314 | ₩67,606 | ₩68,024 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,138 | ₩67,433 | ₩66,084 | ₩67,347 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,777 | ₩66,845 | ₩65,723 | ₩65,723 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,951 | ₩67,072 | ₩65,030 | ₩66,135 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,724 | ₩65,764 | ₩65,310 | ₩65,533 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,417 | ₩65,684 | ₩64,816 | ₩65,051 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,310 | ₩66,365 | ₩65,310 | ₩66,247 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,550 | ₩65,611 | ₩65,230 | ₩65,318 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,417 | ₩66,044 | ₩65,417 | ₩65,952 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,083 | ₩65,524 | ₩64,603 | ₩65,270 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,978 | ₩65,978 | ₩65,448 | ₩65,448 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,991 | ₩66,044 | ₩65,366 | ₩65,916 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,285 | ₩66,285 | ₩65,911 | ₩65,936 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,597 | ₩65,951 | ₩65,597 | ₩65,946 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,749 | ₩64,896 | ₩64,336 | ₩64,688 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,615 | ₩64,482 | ₩63,555 | ₩64,175 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,854 | ₩63,855 | ₩62,854 | ₩63,855 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,774 | ₩62,871 | ₩62,467 | ₩62,533 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,255 | ₩64,255 | ₩62,974 | ₩63,147 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,348 | ₩63,348 | ₩62,918 | ₩62,918 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,975 | ₩64,416 | ₩63,948 | ₩63,963 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,908 | ₩63,908 | ₩63,454 | ₩63,575 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,309 | ₩64,509 | ₩63,348 | ₩63,815 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,310 | ₩65,310 | ₩64,619 | ₩64,619 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,063 | ₩65,444 | ₩65,043 | ₩65,217 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,657 | ₩65,657 | ₩64,830 | ₩64,883 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,350 | ₩65,364 | ₩65,137 | ₩65,364 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,469 | ₩64,983 | ₩64,362 | ₩64,910 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,496 | ₩64,776 | ₩63,802 | ₩63,935 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,896 | ₩64,896 | ₩64,568 | ₩64,660 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,628 | ₩64,555 | ₩63,628 | ₩64,555 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,122 | ₩64,122 | ₩63,187 | ₩63,352 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,122 | ₩64,242 | ₩63,848 | ₩64,055 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,975 | ₩64,716 | ₩63,975 | ₩64,332 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,701 | ₩64,496 | ₩63,701 | ₩64,286 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,708 | ₩64,229 | ₩63,161 | ₩63,868 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,082 | ₩64,082 | ₩63,641 | ₩63,824 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,482 | ₩64,496 | ₩63,601 | ₩63,693 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,122 | ₩64,376 | ₩64,049 | ₩64,215 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,094 | ₩64,262 | ₩63,094 | ₩63,867 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,386 | ₩62,446 | ₩62,173 | ₩62,377 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,520 | ₩62,520 | ₩61,999 | ₩62,197 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,099 | ₩62,533 | ₩62,079 | ₩62,344 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,085 | ₩61,994 | ₩61,085 | ₩61,994 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,492 | ₩61,580 | ₩61,145 | ₩61,182 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,172 | ₩61,732 | ₩61,172 | ₩61,551 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,905 | ₩61,238 | ₩60,784 | ₩60,925 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,809 | ₩59,302 | ₩58,809 | ₩59,289 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,582 | ₩59,035 | ₩58,421 | ₩59,014 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,634 | ₩58,849 | ₩57,634 | ₩58,696 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,381 | ₩59,009 | ₩58,381 | ₩58,501 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,460 | ₩58,315 | ₩57,206 | ₩58,125 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,993 | ₩56,993 | ₩56,272 | ₩56,546 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,113 | ₩57,514 | ₩56,850 | ₩56,850 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,887 | ₩58,400 | ₩57,794 | ₩57,807 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,221 | ₩58,544 | ₩58,034 | ₩58,544 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,113 | ₩58,288 | ₩57,113 | ₩58,034 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,327 | ₩58,395 | ₩57,327 | ₩57,674 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,060 | ₩57,073 | ₩56,178 | ₩56,327 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,512 | ₩57,465 | ₩56,512 | ₩57,465 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,620 | ₩57,847 | ₩57,193 | ₩57,193 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,901 | ₩58,355 | ₩57,859 | ₩57,981 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,740 | ₩57,874 | ₩57,594 | ₩57,594 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,647 | ₩57,887 | ₩56,980 | ₩57,140 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,500 | ₩57,700 | ₩57,166 | ₩57,166 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,181 | ₩58,395 | ₩57,927 | ₩58,315 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,448 | ₩59,389 | ₩58,448 | ₩58,448 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,634 | ₩58,764 | ₩56,739 | ₩58,755 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,835 | ₩58,835 | ₩58,181 | ₩58,515 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,411 | ₩60,584 | ₩59,564 | ₩59,943 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,557 | ₩61,091 | ₩60,557 | ₩60,891 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,276 | ₩60,898 | ₩59,276 | ₩60,687 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,010 | ₩61,398 | ₩60,010 | ₩61,345 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,985 | ₩60,985 | ₩60,624 | ₩60,822 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,358 | ₩61,759 | ₩61,185 | ₩61,743 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,559 | ₩61,559 | ₩60,918 | ₩61,292 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,584 | ₩61,306 | ₩60,584 | ₩61,157 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,931 | ₩60,931 | ₩60,250 | ₩60,611 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,519 | ₩61,866 | ₩61,304 | ₩61,866 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,585 | ₩61,585 | ₩61,145 | ₩61,519 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,866 | ₩62,055 | ₩61,398 | ₩61,559 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,425 | ₩61,652 | ₩60,998 | ₩61,572 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,145 | ₩61,852 | ₩60,905 | ₩61,599 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,493 | ₩62,493 | ₩60,557 | ₩60,931 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,667 | ₩62,667 | ₩61,819 | ₩62,066 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,213 | ₩62,613 | ₩62,197 | ₩62,197 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,133 | ₩62,293 | ₩61,706 | ₩62,034 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,118 | ₩62,150 | ₩61,118 | ₩62,150 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,357 | ₩61,212 | ₩60,357 | ₩60,421 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,744 | ₩60,978 | ₩60,384 | ₩60,836 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,544 | ₩60,770 | ₩59,663 | ₩60,150 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,396 | ₩63,779 | ₩59,396 | ₩60,314 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,529 | ₩59,827 | ₩59,276 | ₩59,652 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,970 | ₩60,014 | ₩59,409 | ₩60,014 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,037 | ₩60,037 | ₩59,670 | ₩59,670 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,344 | ₩60,344 | ₩59,770 | ₩59,937 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,316 | ₩60,341 | ₩60,104 | ₩60,224 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,025 | ₩61,025 | ₩60,022 | ₩60,133 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,692 | ₩61,872 | ₩61,332 | ₩61,332 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,063 | ₩61,265 | ₩60,063 | ₩61,156 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,503 | ₩60,057 | ₩59,503 | ₩59,622 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,638 | ₩60,683 | ₩60,397 | ₩60,507 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,050 | ₩60,917 | ₩60,050 | ₩60,724 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,436 | ₩59,811 | ₩59,436 | ₩59,811 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,770 | ₩59,770 | ₩59,467 | ₩59,531 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,262 | ₩59,723 | ₩59,262 | ₩59,569 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,770 | ₩59,770 | ₩58,969 | ₩59,610 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,675 | ₩59,202 | ₩58,675 | ₩59,201 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,742 | ₩58,755 | ₩58,168 | ₩58,364 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,061 | ₩58,955 | ₩58,061 | ₩58,955 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,600 | ₩58,288 | ₩57,600 | ₩57,959 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,113 | ₩57,327 | ₩56,779 | ₩57,327 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,966 | ₩57,020 | ₩56,819 | ₩56,846 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,667 | ₩57,714 | ₩57,567 | ₩57,567 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,967 | ₩58,588 | ₩57,799 | ₩57,857 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,941 | ₩58,234 | ₩57,941 | ₩58,234 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,154 | ₩58,542 | ₩58,105 | ₩58,301 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩58,007 | ₩58,128 | ₩57,915 | ₩57,961 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,081 | ₩58,501 | ₩58,081 | ₩58,232 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,834 | ₩57,941 | ₩57,740 | ₩57,814 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,221 | ₩58,221 | ₩57,787 | ₩57,791 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,266 | ₩58,395 | ₩57,540 | ₩57,554 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,061 | ₩58,341 | ₩57,687 | ₩57,781 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,009 | ₩59,009 | ₩58,421 | ₩58,568 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,262 | ₩59,262 | ₩58,515 | ₩58,564 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,742 | ₩59,316 | ₩58,742 | ₩59,249 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,353 | ₩58,837 | ₩57,353 | ₩58,568 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,206 | ₩57,781 | ₩57,206 | ₩57,380 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,640 | ₩57,687 | ₩57,241 | ₩57,241 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,487 | ₩57,554 | ₩57,353 | ₩57,353 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,754 | ₩57,821 | ₩57,287 | ₩57,488 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,180 | ₩57,727 | ₩57,180 | ₩57,580 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,180 | ₩57,180 | ₩56,833 | ₩56,894 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,552 | ₩57,206 | ₩56,552 | ₩56,809 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,393 | ₩57,393 | ₩57,046 | ₩57,108 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,514 | ₩57,767 | ₩57,206 | ₩57,206 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,604 | ₩57,140 | ₩55,604 | ₩56,925 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,097 | ₩55,458 | ₩55,030 | ₩55,438 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,682 | ₩55,177 | ₩53,682 | ₩54,863 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,510 | ₩54,543 | ₩53,175 | ₩53,195 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,109 | ₩54,323 | ₩53,575 | ₩53,809 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,762 | ₩54,096 | ₩53,669 | ₩53,866 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,990 | ₩54,990 | ₩53,802 | ₩53,802 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,710 | ₩55,228 | ₩54,670 | ₩55,072 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,037 | ₩56,037 | ₩55,057 | ₩55,117 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,432 | ₩56,739 | ₩56,195 | ₩56,195 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,133 | ₩56,324 | ₩56,133 | ₩56,267 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,993 | ₩56,993 | ₩55,765 | ₩56,104 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,024 | ₩55,644 | ₩55,024 | ₩55,618 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,178 | ₩56,178 | ₩55,397 | ₩55,397 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,845 | ₩56,472 | ₩55,845 | ₩56,339 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,164 | ₩55,662 | ₩55,164 | ₩55,360 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,831 | ₩55,831 | ₩55,271 | ₩55,803 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,751 | ₩55,858 | ₩55,451 | ₩55,698 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,192 | ₩56,192 | ₩55,727 | ₩55,831 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,247 | ₩57,287 | ₩56,072 | ₩56,308 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,233 | ₩57,500 | ₩57,233 | ₩57,393 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,921 | ₩57,941 | ₩57,500 | ₩57,700 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,834 | ₩57,941 | ₩57,618 | ₩57,618 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,873 | ₩57,285 | ₩56,846 | ₩57,213 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,126 | ₩57,126 | ₩56,512 | ₩56,753 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,712 | ₩57,251 | ₩56,712 | ₩57,178 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,526 | ₩56,885 | ₩56,526 | ₩56,885 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,930 | ₩56,098 | ₩55,838 | ₩56,038 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,445 | ₩56,512 | ₩55,818 | ₩55,992 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,966 | ₩57,016 | ₩56,365 | ₩56,708 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,857 | ₩56,512 | ₩54,857 | ₩56,359 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,297 | ₩55,511 | ₩55,110 | ₩55,410 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,267 | ₩56,267 | ₩54,384 | ₩54,384 | -3.35% | 4.6천 |
|---|