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 | ₩64,879 | ₩65,059 | ₩64,873 | ₩64,951 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,519 | ₩64,792 | ₩64,112 | ₩64,567 | +0.07% | 1.1만 |
| 2026.10.07 | ₩65,006 | ₩65,006 | ₩64,646 | ₩64,768 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,047 | ₩66,047 | ₩65,487 | ₩65,660 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,674 | ₩66,021 | ₩65,220 | ₩65,666 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,393 | ₩65,967 | ₩65,393 | ₩65,580 | +0.29% | 1만 |
| 2026.10.01 | ₩64,178 | ₩64,747 | ₩63,938 | ₩64,747 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,086 | ₩65,086 | ₩64,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,453 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,059 | ₩65,059 | ₩64,445 | ₩64,787 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩65,006 | ₩67,022 | ₩64,719 | ₩65,009 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,473 | ₩65,660 | ₩65,134 | ₩65,461 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,193 | ₩65,286 | ₩64,659 | ₩65,140 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,834 | ₩65,834 | ₩65,326 | ₩65,326 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,234 | ₩66,425 | ₩65,887 | ₩66,034 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,154 | ₩66,154 | ₩65,827 | ₩65,874 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,607 | ₩65,678 | ₩65,300 | ₩65,544 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,541 | ₩66,541 | ₩65,814 | ₩65,814 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,274 | ₩66,274 | ₩65,714 | ₩65,714 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,354 | ₩66,354 | ₩65,787 | ₩65,787 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,688 | ₩66,862 | ₩66,448 | ₩66,448 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,196 | ₩67,196 | ₩66,907 | ₩66,982 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,702 | ₩66,835 | ₩66,421 | ₩66,536 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,663 | ₩67,663 | ₩67,075 | ₩67,126 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,464 | ₩68,464 | ₩67,862 | ₩67,862 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,184 | ₩68,544 | ₩68,184 | ₩68,495 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,224 | ₩68,224 | ₩67,663 | ₩68,182 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,783 | ₩67,997 | ₩67,783 | ₩67,830 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,783 | ₩67,783 | ₩67,115 | ₩67,115 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,691 | ₩68,824 | ₩67,917 | ₩68,018 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,118 | ₩69,118 | ₩68,492 | ₩68,565 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,192 | ₩69,192 | ₩69,007 | ₩69,129 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,798 | ₩69,265 | ₩68,798 | ₩69,172 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,519 | ₩69,519 | ₩69,025 | ₩69,210 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,412 | ₩69,412 | ₩69,038 | ₩69,131 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,278 | ₩69,412 | ₩69,118 | ₩69,369 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,051 | ₩69,225 | ₩68,918 | ₩68,958 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,079 | ₩70,079 | ₩69,599 | ₩69,599 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,467 | ₩70,467 | ₩69,655 | ₩69,655 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,827 | ₩70,854 | ₩70,675 | ₩70,675 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,694 | ₩71,178 | ₩70,533 | ₩71,021 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,694 | ₩70,907 | ₩70,600 | ₩70,772 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,166 | ₩70,627 | ₩70,166 | ₩70,573 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,333 | ₩70,480 | ₩70,090 | ₩70,090 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,306 | ₩70,306 | ₩69,874 | ₩69,874 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,533 | ₩70,667 | ₩70,467 | ₩70,469 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,771 | ₩70,771 | ₩70,003 | ₩70,003 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,521 | ₩71,521 | ₩70,609 | ₩70,609 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,453 | ₩71,361 | ₩70,333 | ₩71,276 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,292 | ₩70,053 | ₩69,292 | ₩70,034 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,158 | ₩70,093 | ₩68,370 | ₩68,890 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,985 | ₩69,220 | ₩68,277 | ₩68,970 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,118 | ₩69,118 | ₩68,228 | ₩68,228 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,731 | ₩69,245 | ₩68,731 | ₩69,245 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,038 | ₩69,425 | ₩68,469 | ₩68,799 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,557 | ₩68,911 | ₩68,431 | ₩68,431 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,277 | ₩68,544 | ₩68,144 | ₩68,477 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,238 | ₩69,345 | ₩68,791 | ₩68,851 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,031 | ₩69,358 | ₩68,998 | ₩69,358 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,971 | ₩69,011 | ₩68,633 | ₩68,633 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,719 | ₩69,719 | ₩68,918 | ₩69,058 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,918 | ₩70,025 | ₩68,918 | ₩69,629 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,091 | ₩69,425 | ₩68,971 | ₩69,123 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,597 | ₩68,931 | ₩68,597 | ₩68,811 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,784 | ₩69,035 | ₩68,495 | ₩68,572 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,971 | ₩69,145 | ₩68,878 | ₩68,982 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,078 | ₩69,078 | ₩68,905 | ₩68,909 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,424 | ₩68,424 | ₩67,876 | ₩68,027 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,585 | ₩69,585 | ₩68,798 | ₩68,862 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,706 | ₩69,819 | ₩69,559 | ₩69,565 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,440 | ₩70,493 | ₩68,918 | ₩69,385 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,973 | ₩70,747 | ₩69,973 | ₩70,039 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,796 | ₩70,493 | ₩69,796 | ₩70,421 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,200 | ₩70,200 | ₩69,150 | ₩69,764 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,931 | ₩69,959 | ₩68,931 | ₩69,959 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,065 | ₩69,605 | ₩69,010 | ₩69,345 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,117 | ₩68,918 | ₩68,117 | ₩68,365 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,142 | ₩67,783 | ₩67,142 | ₩67,704 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,144 | ₩68,397 | ₩67,917 | ₩67,959 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,302 | ₩67,917 | ₩67,302 | ₩67,820 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,758 | ₩67,930 | ₩66,461 | ₩66,573 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩68,010 | ₩68,010 | ₩67,349 | ₩67,423 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,798 | ₩68,798 | ₩67,790 | ₩67,790 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,609 | ₩68,317 | ₩67,609 | ₩68,027 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,141 | ₩67,436 | ₩66,087 | ₩67,350 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,780 | ₩66,848 | ₩65,726 | ₩65,726 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,954 | ₩67,075 | ₩65,033 | ₩66,138 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,727 | ₩65,767 | ₩65,313 | ₩65,536 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,420 | ₩65,687 | ₩64,819 | ₩65,054 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,313 | ₩66,368 | ₩65,313 | ₩66,250 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,553 | ₩65,613 | ₩65,233 | ₩65,321 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,420 | ₩66,047 | ₩65,420 | ₩65,955 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,086 | ₩65,527 | ₩64,605 | ₩65,273 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,981 | ₩65,981 | ₩65,451 | ₩65,451 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,994 | ₩66,047 | ₩65,369 | ₩65,919 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,288 | ₩66,288 | ₩65,914 | ₩65,939 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,600 | ₩65,954 | ₩65,600 | ₩65,949 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,752 | ₩64,899 | ₩64,338 | ₩64,691 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,618 | ₩64,485 | ₩63,557 | ₩64,178 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,857 | ₩63,858 | ₩62,857 | ₩63,858 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,776 | ₩62,874 | ₩62,469 | ₩62,536 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,258 | ₩64,258 | ₩62,977 | ₩63,150 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,350 | ₩63,350 | ₩62,921 | ₩62,921 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,978 | ₩64,419 | ₩63,951 | ₩63,966 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,911 | ₩63,911 | ₩63,457 | ₩63,577 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,312 | ₩64,512 | ₩63,350 | ₩63,818 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,313 | ₩65,313 | ₩64,622 | ₩64,622 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,066 | ₩65,447 | ₩65,046 | ₩65,220 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,660 | ₩65,660 | ₩64,832 | ₩64,886 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,353 | ₩65,366 | ₩65,140 | ₩65,366 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,472 | ₩64,986 | ₩64,365 | ₩64,913 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,499 | ₩64,779 | ₩63,804 | ₩63,938 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,899 | ₩64,899 | ₩64,571 | ₩64,663 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,631 | ₩64,557 | ₩63,631 | ₩64,557 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,125 | ₩64,125 | ₩63,190 | ₩63,354 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,125 | ₩64,245 | ₩63,851 | ₩64,058 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,978 | ₩64,719 | ₩63,978 | ₩64,334 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,704 | ₩64,499 | ₩63,704 | ₩64,289 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,711 | ₩64,232 | ₩63,164 | ₩63,871 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,085 | ₩64,085 | ₩63,644 | ₩63,827 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,485 | ₩64,499 | ₩63,604 | ₩63,696 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,125 | ₩64,379 | ₩64,051 | ₩64,218 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,097 | ₩64,265 | ₩63,097 | ₩63,870 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,389 | ₩62,449 | ₩62,176 | ₩62,380 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,523 | ₩62,523 | ₩62,002 | ₩62,200 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,102 | ₩62,536 | ₩62,082 | ₩62,347 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,088 | ₩61,997 | ₩61,088 | ₩61,997 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,495 | ₩61,583 | ₩61,148 | ₩61,185 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,174 | ₩61,735 | ₩61,174 | ₩61,553 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,907 | ₩61,241 | ₩60,787 | ₩60,927 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,811 | ₩59,305 | ₩58,811 | ₩59,292 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,584 | ₩59,038 | ₩58,424 | ₩59,017 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,636 | ₩58,851 | ₩57,636 | ₩58,699 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,384 | ₩59,011 | ₩58,384 | ₩58,504 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,463 | ₩58,317 | ₩57,209 | ₩58,128 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,995 | ₩56,995 | ₩56,274 | ₩56,548 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,116 | ₩57,516 | ₩56,853 | ₩56,853 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,890 | ₩58,403 | ₩57,796 | ₩57,810 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,224 | ₩58,547 | ₩58,037 | ₩58,547 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,116 | ₩58,290 | ₩57,116 | ₩58,037 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,329 | ₩58,397 | ₩57,329 | ₩57,676 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,062 | ₩57,076 | ₩56,181 | ₩56,329 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,515 | ₩57,468 | ₩56,515 | ₩57,468 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,623 | ₩57,850 | ₩57,196 | ₩57,196 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,903 | ₩58,357 | ₩57,862 | ₩57,983 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,743 | ₩57,877 | ₩57,596 | ₩57,596 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,650 | ₩57,890 | ₩56,982 | ₩57,142 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,503 | ₩57,703 | ₩57,169 | ₩57,169 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,184 | ₩58,397 | ₩57,930 | ₩58,317 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,451 | ₩59,392 | ₩58,451 | ₩58,451 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,636 | ₩58,767 | ₩56,742 | ₩58,758 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,838 | ₩58,838 | ₩58,184 | ₩58,517 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,413 | ₩60,587 | ₩59,567 | ₩59,946 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,560 | ₩61,094 | ₩60,560 | ₩60,894 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,278 | ₩60,901 | ₩59,278 | ₩60,690 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,013 | ₩61,401 | ₩60,013 | ₩61,348 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,987 | ₩60,987 | ₩60,627 | ₩60,824 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,361 | ₩61,762 | ₩61,188 | ₩61,746 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,561 | ₩61,561 | ₩60,921 | ₩61,294 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,587 | ₩61,309 | ₩60,587 | ₩61,160 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,934 | ₩60,934 | ₩60,253 | ₩60,614 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,521 | ₩61,869 | ₩61,306 | ₩61,869 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,588 | ₩61,588 | ₩61,148 | ₩61,521 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,869 | ₩62,058 | ₩61,401 | ₩61,561 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,428 | ₩61,655 | ₩61,001 | ₩61,575 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,148 | ₩61,855 | ₩60,907 | ₩61,602 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,496 | ₩62,496 | ₩60,560 | ₩60,934 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,670 | ₩62,670 | ₩61,822 | ₩62,069 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,216 | ₩62,616 | ₩62,200 | ₩62,200 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,136 | ₩62,296 | ₩61,708 | ₩62,037 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,121 | ₩62,153 | ₩61,121 | ₩62,153 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,360 | ₩61,214 | ₩60,360 | ₩60,424 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,747 | ₩60,981 | ₩60,387 | ₩60,839 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,547 | ₩60,772 | ₩59,666 | ₩60,153 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,399 | ₩63,782 | ₩59,399 | ₩60,317 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,532 | ₩59,830 | ₩59,278 | ₩59,655 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,973 | ₩60,017 | ₩59,412 | ₩60,017 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,039 | ₩60,039 | ₩59,672 | ₩59,672 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,347 | ₩60,347 | ₩59,772 | ₩59,939 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,318 | ₩60,344 | ₩60,106 | ₩60,226 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,027 | ₩61,027 | ₩60,025 | ₩60,136 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,695 | ₩61,875 | ₩61,334 | ₩61,334 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,066 | ₩61,268 | ₩60,066 | ₩61,158 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,505 | ₩60,059 | ₩59,505 | ₩59,624 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,640 | ₩60,686 | ₩60,400 | ₩60,509 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,053 | ₩60,919 | ₩60,053 | ₩60,727 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,439 | ₩59,814 | ₩59,439 | ₩59,814 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,772 | ₩59,772 | ₩59,469 | ₩59,533 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,265 | ₩59,726 | ₩59,265 | ₩59,572 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,772 | ₩59,772 | ₩58,971 | ₩59,612 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,678 | ₩59,205 | ₩58,678 | ₩59,204 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,744 | ₩58,758 | ₩58,170 | ₩58,367 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,064 | ₩58,958 | ₩58,064 | ₩58,958 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,603 | ₩58,290 | ₩57,603 | ₩57,962 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,116 | ₩57,329 | ₩56,782 | ₩57,329 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,969 | ₩57,022 | ₩56,822 | ₩56,849 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,670 | ₩57,716 | ₩57,570 | ₩57,570 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,970 | ₩58,591 | ₩57,802 | ₩57,859 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,943 | ₩58,237 | ₩57,943 | ₩58,237 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,157 | ₩58,544 | ₩58,108 | ₩58,304 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩58,010 | ₩58,130 | ₩57,918 | ₩57,963 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,084 | ₩58,504 | ₩58,084 | ₩58,234 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,837 | ₩57,943 | ₩57,743 | ₩57,817 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,224 | ₩58,224 | ₩57,790 | ₩57,794 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,269 | ₩58,397 | ₩57,543 | ₩57,556 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,064 | ₩58,344 | ₩57,690 | ₩57,783 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,011 | ₩59,011 | ₩58,424 | ₩58,571 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,265 | ₩59,265 | ₩58,517 | ₩58,567 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,744 | ₩59,318 | ₩58,744 | ₩59,252 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,356 | ₩58,839 | ₩57,356 | ₩58,571 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,209 | ₩57,783 | ₩57,209 | ₩57,383 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,643 | ₩57,690 | ₩57,244 | ₩57,244 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,489 | ₩57,556 | ₩57,356 | ₩57,356 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,756 | ₩57,823 | ₩57,289 | ₩57,491 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,182 | ₩57,730 | ₩57,182 | ₩57,583 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,182 | ₩57,182 | ₩56,835 | ₩56,897 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,555 | ₩57,209 | ₩56,555 | ₩56,811 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,396 | ₩57,396 | ₩57,049 | ₩57,110 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,516 | ₩57,770 | ₩57,209 | ₩57,209 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,607 | ₩57,142 | ₩55,607 | ₩56,927 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,100 | ₩55,460 | ₩55,033 | ₩55,440 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,684 | ₩55,180 | ₩53,684 | ₩54,866 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,512 | ₩54,546 | ₩53,177 | ₩53,197 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,112 | ₩54,325 | ₩53,578 | ₩53,811 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,764 | ₩54,098 | ₩53,671 | ₩53,869 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,993 | ₩54,993 | ₩53,805 | ₩53,805 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,712 | ₩55,230 | ₩54,672 | ₩55,074 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,039 | ₩56,039 | ₩55,060 | ₩55,120 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,435 | ₩56,742 | ₩56,197 | ₩56,197 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,136 | ₩56,327 | ₩56,136 | ₩56,269 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,995 | ₩56,995 | ₩55,767 | ₩56,106 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,026 | ₩55,647 | ₩55,026 | ₩55,620 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,181 | ₩56,181 | ₩55,400 | ₩55,400 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,847 | ₩56,475 | ₩55,847 | ₩56,341 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,166 | ₩55,664 | ₩55,166 | ₩55,363 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,834 | ₩55,834 | ₩55,273 | ₩55,806 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,754 | ₩55,861 | ₩55,453 | ₩55,700 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,194 | ₩56,194 | ₩55,730 | ₩55,834 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,249 | ₩57,289 | ₩56,074 | ₩56,311 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,236 | ₩57,503 | ₩57,236 | ₩57,396 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,923 | ₩57,943 | ₩57,503 | ₩57,703 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,837 | ₩57,943 | ₩57,620 | ₩57,620 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,875 | ₩57,288 | ₩56,849 | ₩57,216 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,129 | ₩57,129 | ₩56,515 | ₩56,755 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,715 | ₩57,253 | ₩56,715 | ₩57,181 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,528 | ₩56,887 | ₩56,528 | ₩56,887 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,933 | ₩56,101 | ₩55,841 | ₩56,041 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,448 | ₩56,515 | ₩55,821 | ₩55,994 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,969 | ₩57,018 | ₩56,368 | ₩56,711 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,859 | ₩56,515 | ₩54,859 | ₩56,361 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,300 | ₩55,513 | ₩55,113 | ₩55,412 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,269 | ₩56,269 | ₩54,387 | ₩54,387 | -3.35% | 4.6천 |
|---|