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 | ₩64,864 | ₩65,044 | ₩64,857 | ₩64,936 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,503 | ₩64,777 | ₩64,096 | ₩64,551 | +0.07% | 1.1만 |
| 2026.10.07 | ₩64,990 | ₩64,990 | ₩64,630 | ₩64,753 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,032 | ₩66,032 | ₩65,471 | ₩65,644 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,658 | ₩66,005 | ₩65,204 | ₩65,650 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,378 | ₩65,951 | ₩65,378 | ₩65,564 | +0.29% | 1만 |
| 2026.10.01 | ₩64,163 | ₩64,731 | ₩63,923 | ₩64,731 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,071 | ₩65,071 | ₩64,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,438 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,044 | ₩65,044 | ₩64,430 | ₩64,772 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩64,990 | ₩67,006 | ₩64,703 | ₩64,993 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,458 | ₩65,644 | ₩65,119 | ₩65,446 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,177 | ₩65,271 | ₩64,643 | ₩65,124 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,818 | ₩65,818 | ₩65,311 | ₩65,311 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,218 | ₩66,409 | ₩65,871 | ₩66,018 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,138 | ₩66,138 | ₩65,811 | ₩65,858 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,591 | ₩65,662 | ₩65,284 | ₩65,528 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,525 | ₩66,525 | ₩65,798 | ₩65,798 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,258 | ₩66,258 | ₩65,698 | ₩65,698 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,339 | ₩66,339 | ₩65,771 | ₩65,771 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,672 | ₩66,846 | ₩66,432 | ₩66,432 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,179 | ₩67,179 | ₩66,891 | ₩66,966 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,686 | ₩66,819 | ₩66,405 | ₩66,520 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,647 | ₩67,647 | ₩67,059 | ₩67,110 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,448 | ₩68,448 | ₩67,846 | ₩67,846 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,167 | ₩68,528 | ₩68,167 | ₩68,478 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,207 | ₩68,207 | ₩67,647 | ₩68,166 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,767 | ₩67,980 | ₩67,767 | ₩67,813 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,767 | ₩67,767 | ₩67,099 | ₩67,099 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,674 | ₩68,808 | ₩67,900 | ₩68,002 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,102 | ₩69,102 | ₩68,476 | ₩68,549 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,175 | ₩69,175 | ₩68,991 | ₩69,112 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,781 | ₩69,248 | ₩68,781 | ₩69,155 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,502 | ₩69,502 | ₩69,008 | ₩69,194 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,395 | ₩69,395 | ₩69,021 | ₩69,115 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,262 | ₩69,395 | ₩69,102 | ₩69,352 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,035 | ₩69,208 | ₩68,901 | ₩68,941 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,063 | ₩70,063 | ₩69,582 | ₩69,582 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,450 | ₩70,450 | ₩69,638 | ₩69,638 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,810 | ₩70,837 | ₩70,658 | ₩70,658 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,677 | ₩71,161 | ₩70,516 | ₩71,004 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,677 | ₩70,890 | ₩70,583 | ₩70,755 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,149 | ₩70,610 | ₩70,149 | ₩70,556 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,316 | ₩70,463 | ₩70,073 | ₩70,073 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,290 | ₩70,290 | ₩69,857 | ₩69,857 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,516 | ₩70,650 | ₩70,450 | ₩70,452 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,754 | ₩70,754 | ₩69,987 | ₩69,987 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,504 | ₩71,504 | ₩70,593 | ₩70,593 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,436 | ₩71,344 | ₩70,316 | ₩71,259 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,275 | ₩70,036 | ₩69,275 | ₩70,017 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,142 | ₩70,076 | ₩68,354 | ₩68,873 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,968 | ₩69,203 | ₩68,261 | ₩68,953 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,102 | ₩69,102 | ₩68,211 | ₩68,211 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,714 | ₩69,228 | ₩68,714 | ₩69,228 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,021 | ₩69,409 | ₩68,453 | ₩68,783 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,541 | ₩68,895 | ₩68,414 | ₩68,414 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,261 | ₩68,528 | ₩68,127 | ₩68,461 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,222 | ₩69,328 | ₩68,775 | ₩68,835 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,015 | ₩69,342 | ₩68,981 | ₩69,342 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,955 | ₩68,995 | ₩68,617 | ₩68,617 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,702 | ₩69,702 | ₩68,901 | ₩69,041 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,901 | ₩70,008 | ₩68,901 | ₩69,613 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,075 | ₩69,409 | ₩68,955 | ₩69,107 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,581 | ₩68,915 | ₩68,581 | ₩68,795 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,768 | ₩69,019 | ₩68,478 | ₩68,556 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,955 | ₩69,128 | ₩68,861 | ₩68,965 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,062 | ₩69,062 | ₩68,888 | ₩68,892 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,407 | ₩68,407 | ₩67,860 | ₩68,011 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,569 | ₩69,569 | ₩68,781 | ₩68,845 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,689 | ₩69,802 | ₩69,542 | ₩69,549 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,423 | ₩70,476 | ₩68,901 | ₩69,369 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,956 | ₩70,730 | ₩69,956 | ₩70,023 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,780 | ₩70,476 | ₩69,780 | ₩70,404 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,183 | ₩70,183 | ₩69,134 | ₩69,748 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,915 | ₩69,942 | ₩68,915 | ₩69,942 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,048 | ₩69,589 | ₩68,993 | ₩69,328 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,100 | ₩68,901 | ₩68,100 | ₩68,349 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,126 | ₩67,767 | ₩67,126 | ₩67,688 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,127 | ₩68,381 | ₩67,900 | ₩67,943 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,286 | ₩67,900 | ₩67,286 | ₩67,804 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,741 | ₩67,914 | ₩66,445 | ₩66,557 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩67,994 | ₩67,994 | ₩67,333 | ₩67,406 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,781 | ₩68,781 | ₩67,773 | ₩67,773 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,593 | ₩68,301 | ₩67,593 | ₩68,011 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,125 | ₩67,420 | ₩66,072 | ₩67,334 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,765 | ₩66,832 | ₩65,710 | ₩65,710 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,938 | ₩67,059 | ₩65,017 | ₩66,122 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,711 | ₩65,751 | ₩65,297 | ₩65,520 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,404 | ₩65,671 | ₩64,804 | ₩65,038 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,297 | ₩66,352 | ₩65,297 | ₩66,234 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,538 | ₩65,598 | ₩65,217 | ₩65,305 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,404 | ₩66,032 | ₩65,404 | ₩65,939 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,071 | ₩65,511 | ₩64,590 | ₩65,257 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,965 | ₩65,965 | ₩65,435 | ₩65,435 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,978 | ₩66,032 | ₩65,354 | ₩65,903 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,272 | ₩66,272 | ₩65,898 | ₩65,923 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,584 | ₩65,938 | ₩65,584 | ₩65,933 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,737 | ₩64,884 | ₩64,323 | ₩64,675 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,602 | ₩64,470 | ₩63,542 | ₩64,163 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,841 | ₩63,843 | ₩62,841 | ₩63,843 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,761 | ₩62,859 | ₩62,454 | ₩62,521 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,243 | ₩64,243 | ₩62,962 | ₩63,135 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,335 | ₩63,335 | ₩62,906 | ₩62,906 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,963 | ₩64,403 | ₩63,936 | ₩63,951 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,896 | ₩63,896 | ₩63,442 | ₩63,562 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,296 | ₩64,497 | ₩63,335 | ₩63,802 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,297 | ₩65,297 | ₩64,606 | ₩64,606 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,051 | ₩65,431 | ₩65,030 | ₩65,204 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,644 | ₩65,644 | ₩64,817 | ₩64,870 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,337 | ₩65,351 | ₩65,124 | ₩65,351 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,457 | ₩64,970 | ₩64,350 | ₩64,897 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,483 | ₩64,764 | ₩63,789 | ₩63,923 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,884 | ₩64,884 | ₩64,555 | ₩64,647 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,616 | ₩64,542 | ₩63,616 | ₩64,542 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,109 | ₩64,109 | ₩63,175 | ₩63,339 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,109 | ₩64,230 | ₩63,836 | ₩64,043 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,963 | ₩64,703 | ₩63,963 | ₩64,319 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,689 | ₩64,483 | ₩63,689 | ₩64,274 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,696 | ₩64,216 | ₩63,148 | ₩63,856 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,069 | ₩64,069 | ₩63,629 | ₩63,812 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,470 | ₩64,483 | ₩63,589 | ₩63,681 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,109 | ₩64,363 | ₩64,036 | ₩64,203 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,082 | ₩64,250 | ₩63,082 | ₩63,855 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,374 | ₩62,434 | ₩62,161 | ₩62,365 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,508 | ₩62,508 | ₩61,987 | ₩62,185 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,087 | ₩62,521 | ₩62,067 | ₩62,332 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,073 | ₩61,982 | ₩61,073 | ₩61,982 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,480 | ₩61,568 | ₩61,133 | ₩61,170 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,160 | ₩61,720 | ₩61,160 | ₩61,539 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,893 | ₩61,226 | ₩60,773 | ₩60,913 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,797 | ₩59,291 | ₩58,797 | ₩59,278 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,570 | ₩59,024 | ₩58,410 | ₩59,003 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,622 | ₩58,837 | ₩57,622 | ₩58,685 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,370 | ₩58,997 | ₩58,370 | ₩58,490 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,449 | ₩58,303 | ₩57,195 | ₩58,114 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,982 | ₩56,982 | ₩56,261 | ₩56,535 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,102 | ₩57,502 | ₩56,839 | ₩56,839 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,876 | ₩58,389 | ₩57,783 | ₩57,796 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,210 | ₩58,533 | ₩58,023 | ₩58,533 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,102 | ₩58,276 | ₩57,102 | ₩58,023 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,315 | ₩58,383 | ₩57,315 | ₩57,662 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,048 | ₩57,062 | ₩56,168 | ₩56,316 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,501 | ₩57,454 | ₩56,501 | ₩57,454 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,609 | ₩57,836 | ₩57,182 | ₩57,182 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,889 | ₩58,343 | ₩57,848 | ₩57,969 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,729 | ₩57,863 | ₩57,582 | ₩57,582 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,636 | ₩57,876 | ₩56,968 | ₩57,129 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,489 | ₩57,689 | ₩57,155 | ₩57,155 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,170 | ₩58,383 | ₩57,916 | ₩58,303 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,437 | ₩59,378 | ₩58,437 | ₩58,437 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,622 | ₩58,753 | ₩56,728 | ₩58,744 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,824 | ₩58,824 | ₩58,170 | ₩58,503 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,399 | ₩60,572 | ₩59,553 | ₩59,932 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,546 | ₩61,080 | ₩60,546 | ₩60,879 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,264 | ₩60,886 | ₩59,264 | ₩60,675 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩59,998 | ₩61,387 | ₩59,998 | ₩61,333 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,973 | ₩60,973 | ₩60,612 | ₩60,810 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,346 | ₩61,747 | ₩61,173 | ₩61,731 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,547 | ₩61,547 | ₩60,906 | ₩61,280 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,572 | ₩61,294 | ₩60,572 | ₩61,145 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,919 | ₩60,919 | ₩60,239 | ₩60,599 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,507 | ₩61,854 | ₩61,292 | ₩61,854 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,573 | ₩61,573 | ₩61,133 | ₩61,507 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,854 | ₩62,043 | ₩61,387 | ₩61,547 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,413 | ₩61,640 | ₩60,986 | ₩61,560 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,133 | ₩61,840 | ₩60,893 | ₩61,587 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,481 | ₩62,481 | ₩60,546 | ₩60,919 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,655 | ₩62,655 | ₩61,807 | ₩62,054 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,201 | ₩62,601 | ₩62,185 | ₩62,185 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,121 | ₩62,281 | ₩61,694 | ₩62,022 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,106 | ₩62,138 | ₩61,106 | ₩62,138 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,345 | ₩61,200 | ₩60,345 | ₩60,409 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,732 | ₩60,966 | ₩60,372 | ₩60,825 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,532 | ₩60,758 | ₩59,651 | ₩60,139 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,384 | ₩63,766 | ₩59,384 | ₩60,303 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,518 | ₩59,815 | ₩59,264 | ₩59,641 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,958 | ₩60,002 | ₩59,398 | ₩60,002 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,025 | ₩60,025 | ₩59,658 | ₩59,658 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,332 | ₩60,332 | ₩59,758 | ₩59,925 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,304 | ₩60,329 | ₩60,092 | ₩60,212 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,013 | ₩61,013 | ₩60,010 | ₩60,121 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,680 | ₩61,860 | ₩61,320 | ₩61,320 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,052 | ₩61,253 | ₩60,052 | ₩61,144 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,491 | ₩60,045 | ₩59,491 | ₩59,610 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,626 | ₩60,671 | ₩60,385 | ₩60,495 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,038 | ₩60,905 | ₩60,038 | ₩60,712 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,424 | ₩59,799 | ₩59,424 | ₩59,799 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,758 | ₩59,758 | ₩59,455 | ₩59,519 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,251 | ₩59,711 | ₩59,251 | ₩59,558 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,758 | ₩59,758 | ₩58,957 | ₩59,598 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,664 | ₩59,191 | ₩58,664 | ₩59,189 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,730 | ₩58,744 | ₩58,156 | ₩58,353 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,050 | ₩58,944 | ₩58,050 | ₩58,944 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,589 | ₩58,276 | ₩57,589 | ₩57,948 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,102 | ₩57,315 | ₩56,768 | ₩57,315 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,955 | ₩57,008 | ₩56,808 | ₩56,835 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,656 | ₩57,703 | ₩57,556 | ₩57,556 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,956 | ₩58,577 | ₩57,788 | ₩57,845 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,929 | ₩58,223 | ₩57,929 | ₩58,223 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,143 | ₩58,530 | ₩58,094 | ₩58,290 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩57,996 | ₩58,116 | ₩57,904 | ₩57,949 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,070 | ₩58,490 | ₩58,070 | ₩58,220 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,823 | ₩57,929 | ₩57,729 | ₩57,803 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,210 | ₩58,210 | ₩57,776 | ₩57,780 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,255 | ₩58,383 | ₩57,529 | ₩57,542 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,050 | ₩58,330 | ₩57,676 | ₩57,769 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩58,997 | ₩58,997 | ₩58,410 | ₩58,557 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,251 | ₩59,251 | ₩58,503 | ₩58,553 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,730 | ₩59,304 | ₩58,730 | ₩59,238 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,342 | ₩58,825 | ₩57,342 | ₩58,557 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,195 | ₩57,769 | ₩57,195 | ₩57,369 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,629 | ₩57,676 | ₩57,230 | ₩57,230 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,476 | ₩57,542 | ₩57,342 | ₩57,342 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,743 | ₩57,809 | ₩57,275 | ₩57,477 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,169 | ₩57,716 | ₩57,169 | ₩57,569 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,169 | ₩57,169 | ₩56,822 | ₩56,883 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,541 | ₩57,195 | ₩56,541 | ₩56,798 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,382 | ₩57,382 | ₩57,035 | ₩57,097 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,502 | ₩57,756 | ₩57,195 | ₩57,195 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,594 | ₩57,129 | ₩55,594 | ₩56,914 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,086 | ₩55,447 | ₩55,020 | ₩55,427 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,672 | ₩55,166 | ₩53,672 | ₩54,853 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,499 | ₩54,532 | ₩53,164 | ₩53,184 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,099 | ₩54,312 | ₩53,565 | ₩53,798 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,752 | ₩54,085 | ₩53,658 | ₩53,856 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,980 | ₩54,980 | ₩53,792 | ₩53,792 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,699 | ₩55,217 | ₩54,659 | ₩55,061 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,026 | ₩56,026 | ₩55,046 | ₩55,106 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,421 | ₩56,728 | ₩56,184 | ₩56,184 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,122 | ₩56,313 | ₩56,122 | ₩56,256 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,982 | ₩56,982 | ₩55,754 | ₩56,093 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,013 | ₩55,634 | ₩55,013 | ₩55,607 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,168 | ₩56,168 | ₩55,387 | ₩55,387 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,834 | ₩56,461 | ₩55,834 | ₩56,328 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,153 | ₩55,651 | ₩55,153 | ₩55,349 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,820 | ₩55,820 | ₩55,260 | ₩55,792 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,740 | ₩55,847 | ₩55,440 | ₩55,687 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,181 | ₩56,181 | ₩55,716 | ₩55,820 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,235 | ₩57,275 | ₩56,061 | ₩56,297 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,222 | ₩57,489 | ₩57,222 | ₩57,382 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,909 | ₩57,929 | ₩57,489 | ₩57,689 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,823 | ₩57,929 | ₩57,606 | ₩57,606 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,862 | ₩57,274 | ₩56,835 | ₩57,202 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,115 | ₩57,115 | ₩56,501 | ₩56,741 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,701 | ₩57,239 | ₩56,701 | ₩57,167 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,515 | ₩56,874 | ₩56,515 | ₩56,874 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,919 | ₩56,087 | ₩55,827 | ₩56,027 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,434 | ₩56,501 | ₩55,807 | ₩55,981 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,955 | ₩57,004 | ₩56,354 | ₩56,697 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,846 | ₩56,501 | ₩54,846 | ₩56,348 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,287 | ₩55,500 | ₩55,100 | ₩55,399 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,256 | ₩56,256 | ₩54,374 | ₩54,374 | -3.35% | 4.6천 |
|---|