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 | ₩64,836 | ₩65,016 | ₩64,829 | ₩64,908 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,476 | ₩64,749 | ₩64,069 | ₩64,524 | +0.07% | 1.1만 |
| 2026.10.07 | ₩64,963 | ₩64,963 | ₩64,602 | ₩64,725 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,003 | ₩66,003 | ₩65,443 | ₩65,616 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,630 | ₩65,977 | ₩65,176 | ₩65,622 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,350 | ₩65,923 | ₩65,350 | ₩65,536 | +0.29% | 1만 |
| 2026.10.01 | ₩64,135 | ₩64,704 | ₩63,895 | ₩64,704 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,043 | ₩65,043 | ₩64,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,410 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,016 | ₩65,016 | ₩64,402 | ₩64,744 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩64,963 | ₩66,977 | ₩64,676 | ₩64,965 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,430 | ₩65,616 | ₩65,091 | ₩65,418 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,149 | ₩65,243 | ₩64,616 | ₩65,096 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,790 | ₩65,790 | ₩65,283 | ₩65,283 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,190 | ₩66,381 | ₩65,843 | ₩65,990 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,110 | ₩66,110 | ₩65,783 | ₩65,830 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,563 | ₩65,634 | ₩65,256 | ₩65,500 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,497 | ₩66,497 | ₩65,770 | ₩65,770 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,230 | ₩66,230 | ₩65,670 | ₩65,670 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,310 | ₩66,310 | ₩65,743 | ₩65,743 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,644 | ₩66,817 | ₩66,404 | ₩66,404 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,151 | ₩67,151 | ₩66,863 | ₩66,937 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,657 | ₩66,791 | ₩66,377 | ₩66,492 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,618 | ₩67,618 | ₩67,031 | ₩67,081 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,418 | ₩68,418 | ₩67,817 | ₩67,817 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,138 | ₩68,498 | ₩68,138 | ₩68,449 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,178 | ₩68,178 | ₩67,618 | ₩68,137 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,738 | ₩67,951 | ₩67,738 | ₩67,785 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,738 | ₩67,738 | ₩67,071 | ₩67,071 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,645 | ₩68,779 | ₩67,871 | ₩67,973 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,072 | ₩69,072 | ₩68,446 | ₩68,520 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,145 | ₩69,145 | ₩68,961 | ₩69,083 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,752 | ₩69,219 | ₩68,752 | ₩69,125 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,472 | ₩69,472 | ₩68,979 | ₩69,164 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,366 | ₩69,366 | ₩68,992 | ₩69,085 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,232 | ₩69,366 | ₩69,072 | ₩69,323 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,005 | ₩69,179 | ₩68,872 | ₩68,912 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,033 | ₩70,033 | ₩69,552 | ₩69,552 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,420 | ₩70,420 | ₩69,608 | ₩69,608 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,780 | ₩70,807 | ₩70,628 | ₩70,628 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,646 | ₩71,131 | ₩70,486 | ₩70,973 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,646 | ₩70,860 | ₩70,553 | ₩70,725 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,119 | ₩70,580 | ₩70,119 | ₩70,526 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,286 | ₩70,433 | ₩70,043 | ₩70,043 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,259 | ₩70,259 | ₩69,827 | ₩69,827 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,486 | ₩70,620 | ₩70,420 | ₩70,422 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,724 | ₩70,724 | ₩69,957 | ₩69,957 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,474 | ₩71,474 | ₩70,562 | ₩70,562 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,406 | ₩71,314 | ₩70,286 | ₩71,228 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,246 | ₩70,006 | ₩69,246 | ₩69,987 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,112 | ₩70,046 | ₩68,325 | ₩68,844 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,939 | ₩69,173 | ₩68,231 | ₩68,924 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,072 | ₩69,072 | ₩68,182 | ₩68,182 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,685 | ₩69,199 | ₩68,685 | ₩69,199 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩68,992 | ₩69,379 | ₩68,424 | ₩68,753 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,512 | ₩68,865 | ₩68,385 | ₩68,385 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,231 | ₩68,498 | ₩68,098 | ₩68,432 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,192 | ₩69,299 | ₩68,745 | ₩68,805 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩68,985 | ₩69,312 | ₩68,952 | ₩69,312 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,925 | ₩68,965 | ₩68,588 | ₩68,588 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,672 | ₩69,672 | ₩68,872 | ₩69,012 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,872 | ₩69,978 | ₩68,872 | ₩69,583 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,045 | ₩69,379 | ₩68,925 | ₩69,077 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,552 | ₩68,885 | ₩68,552 | ₩68,765 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,738 | ₩68,989 | ₩68,449 | ₩68,526 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,925 | ₩69,099 | ₩68,832 | ₩68,936 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,032 | ₩69,032 | ₩68,859 | ₩68,863 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,378 | ₩68,378 | ₩67,831 | ₩67,982 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,539 | ₩69,539 | ₩68,752 | ₩68,816 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,659 | ₩69,773 | ₩69,512 | ₩69,519 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,393 | ₩70,446 | ₩68,872 | ₩69,339 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,926 | ₩70,700 | ₩69,926 | ₩69,993 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,750 | ₩70,446 | ₩69,750 | ₩70,374 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,153 | ₩70,153 | ₩69,104 | ₩69,718 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,885 | ₩69,913 | ₩68,885 | ₩69,913 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,019 | ₩69,559 | ₩68,964 | ₩69,299 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,071 | ₩68,872 | ₩68,071 | ₩68,320 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,097 | ₩67,738 | ₩67,097 | ₩67,659 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,098 | ₩68,352 | ₩67,871 | ₩67,914 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,258 | ₩67,871 | ₩67,258 | ₩67,775 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,712 | ₩67,885 | ₩66,417 | ₩66,529 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩67,965 | ₩67,965 | ₩67,304 | ₩67,378 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,752 | ₩68,752 | ₩67,745 | ₩67,745 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,564 | ₩68,272 | ₩67,564 | ₩67,982 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,097 | ₩67,391 | ₩66,043 | ₩67,306 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,737 | ₩66,804 | ₩65,682 | ₩65,682 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,910 | ₩67,031 | ₩64,989 | ₩66,094 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,683 | ₩65,723 | ₩65,270 | ₩65,492 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,376 | ₩65,643 | ₩64,776 | ₩65,011 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,270 | ₩66,324 | ₩65,270 | ₩66,206 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,510 | ₩65,570 | ₩65,190 | ₩65,278 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,376 | ₩66,003 | ₩65,376 | ₩65,911 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,043 | ₩65,483 | ₩64,562 | ₩65,230 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,937 | ₩65,937 | ₩65,407 | ₩65,407 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,950 | ₩66,003 | ₩65,326 | ₩65,875 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,244 | ₩66,244 | ₩65,870 | ₩65,895 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,556 | ₩65,910 | ₩65,556 | ₩65,905 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,709 | ₩64,856 | ₩64,296 | ₩64,648 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,575 | ₩64,442 | ₩63,515 | ₩64,135 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,815 | ₩63,815 | ₩62,815 | ₩63,815 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,735 | ₩62,832 | ₩62,428 | ₩62,494 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,216 | ₩64,216 | ₩62,935 | ₩63,108 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,308 | ₩63,308 | ₩62,879 | ₩62,879 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,935 | ₩64,376 | ₩63,909 | ₩63,923 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,869 | ₩63,869 | ₩63,415 | ₩63,535 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,269 | ₩64,469 | ₩63,308 | ₩63,775 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,270 | ₩65,270 | ₩64,578 | ₩64,578 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,023 | ₩65,403 | ₩65,003 | ₩65,176 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,616 | ₩65,616 | ₩64,789 | ₩64,843 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,310 | ₩65,323 | ₩65,096 | ₩65,323 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,429 | ₩64,943 | ₩64,322 | ₩64,869 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,456 | ₩64,736 | ₩63,762 | ₩63,895 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,856 | ₩64,856 | ₩64,528 | ₩64,620 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,588 | ₩64,514 | ₩63,588 | ₩64,514 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,082 | ₩64,082 | ₩63,148 | ₩63,312 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,082 | ₩64,202 | ₩63,809 | ₩64,015 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,935 | ₩64,676 | ₩63,935 | ₩64,292 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,662 | ₩64,456 | ₩63,662 | ₩64,246 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,669 | ₩64,189 | ₩63,121 | ₩63,829 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,042 | ₩64,042 | ₩63,602 | ₩63,785 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,442 | ₩64,456 | ₩63,562 | ₩63,654 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,082 | ₩64,336 | ₩64,009 | ₩64,175 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,055 | ₩64,222 | ₩63,055 | ₩63,827 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,348 | ₩62,408 | ₩62,134 | ₩62,338 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,481 | ₩62,481 | ₩61,961 | ₩62,158 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,061 | ₩62,494 | ₩62,041 | ₩62,305 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,047 | ₩61,955 | ₩61,047 | ₩61,955 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,454 | ₩61,542 | ₩61,107 | ₩61,144 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,134 | ₩61,694 | ₩61,134 | ₩61,512 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,867 | ₩61,200 | ₩60,747 | ₩60,887 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,772 | ₩59,266 | ₩58,772 | ₩59,252 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,545 | ₩58,999 | ₩58,385 | ₩58,977 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,598 | ₩58,812 | ₩57,598 | ₩58,660 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,345 | ₩58,972 | ₩58,345 | ₩58,465 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,424 | ₩58,278 | ₩57,171 | ₩58,089 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,957 | ₩56,957 | ₩56,237 | ₩56,510 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,078 | ₩57,478 | ₩56,815 | ₩56,815 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,851 | ₩58,364 | ₩57,758 | ₩57,771 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,185 | ₩58,508 | ₩57,998 | ₩58,508 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,078 | ₩58,252 | ₩57,078 | ₩57,998 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,291 | ₩58,358 | ₩57,291 | ₩57,638 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,024 | ₩57,037 | ₩56,144 | ₩56,292 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,477 | ₩57,430 | ₩56,477 | ₩57,430 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,585 | ₩57,811 | ₩57,158 | ₩57,158 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,865 | ₩58,318 | ₩57,823 | ₩57,945 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,705 | ₩57,838 | ₩57,558 | ₩57,558 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,611 | ₩57,851 | ₩56,944 | ₩57,104 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,464 | ₩57,665 | ₩57,131 | ₩57,131 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,145 | ₩58,358 | ₩57,891 | ₩58,278 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,412 | ₩59,352 | ₩58,412 | ₩58,412 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,598 | ₩58,728 | ₩56,704 | ₩58,719 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,799 | ₩58,799 | ₩58,145 | ₩58,478 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,373 | ₩60,546 | ₩59,527 | ₩59,906 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,520 | ₩61,053 | ₩60,520 | ₩60,853 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,239 | ₩60,860 | ₩59,239 | ₩60,649 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩59,973 | ₩61,360 | ₩59,973 | ₩61,307 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,947 | ₩60,947 | ₩60,586 | ₩60,784 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,320 | ₩61,721 | ₩61,147 | ₩61,705 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,520 | ₩61,520 | ₩60,880 | ₩61,254 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,546 | ₩61,268 | ₩60,546 | ₩61,119 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,893 | ₩60,893 | ₩60,213 | ₩60,573 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,480 | ₩61,827 | ₩61,266 | ₩61,827 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,547 | ₩61,547 | ₩61,107 | ₩61,480 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,827 | ₩62,017 | ₩61,360 | ₩61,520 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,387 | ₩61,614 | ₩60,960 | ₩61,534 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,107 | ₩61,814 | ₩60,867 | ₩61,560 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,454 | ₩62,454 | ₩60,520 | ₩60,893 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,628 | ₩62,628 | ₩61,781 | ₩62,027 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,174 | ₩62,574 | ₩62,158 | ₩62,158 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,094 | ₩62,254 | ₩61,667 | ₩61,995 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,080 | ₩62,111 | ₩61,080 | ₩62,111 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,320 | ₩61,174 | ₩60,320 | ₩60,384 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,707 | ₩60,940 | ₩60,346 | ₩60,799 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,506 | ₩60,732 | ₩59,626 | ₩60,113 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,359 | ₩63,739 | ₩59,359 | ₩60,277 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,492 | ₩59,790 | ₩59,239 | ₩59,615 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,933 | ₩59,977 | ₩59,372 | ₩59,977 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩59,999 | ₩59,999 | ₩59,633 | ₩59,633 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,306 | ₩60,306 | ₩59,733 | ₩59,899 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,278 | ₩60,304 | ₩60,066 | ₩60,186 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩60,987 | ₩60,987 | ₩59,985 | ₩60,095 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,654 | ₩61,834 | ₩61,294 | ₩61,294 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,026 | ₩61,227 | ₩60,026 | ₩61,117 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,466 | ₩60,019 | ₩59,466 | ₩59,584 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,600 | ₩60,645 | ₩60,360 | ₩60,469 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,013 | ₩60,879 | ₩60,013 | ₩60,687 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,399 | ₩59,774 | ₩59,399 | ₩59,774 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,733 | ₩59,733 | ₩59,430 | ₩59,494 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,226 | ₩59,686 | ₩59,226 | ₩59,532 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,733 | ₩59,733 | ₩58,932 | ₩59,572 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,639 | ₩59,166 | ₩58,639 | ₩59,164 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,705 | ₩58,719 | ₩58,132 | ₩58,328 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,025 | ₩58,919 | ₩58,025 | ₩58,919 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,564 | ₩58,252 | ₩57,564 | ₩57,923 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,078 | ₩57,291 | ₩56,744 | ₩57,291 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,931 | ₩56,984 | ₩56,784 | ₩56,811 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,631 | ₩57,678 | ₩57,531 | ₩57,531 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,931 | ₩58,552 | ₩57,763 | ₩57,821 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,905 | ₩58,198 | ₩57,905 | ₩58,198 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,118 | ₩58,505 | ₩58,069 | ₩58,265 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩57,971 | ₩58,092 | ₩57,879 | ₩57,925 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,045 | ₩58,465 | ₩58,045 | ₩58,196 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,798 | ₩57,905 | ₩57,705 | ₩57,778 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,185 | ₩58,185 | ₩57,751 | ₩57,755 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,230 | ₩58,358 | ₩57,504 | ₩57,518 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,025 | ₩58,305 | ₩57,651 | ₩57,745 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩58,972 | ₩58,972 | ₩58,385 | ₩58,532 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,226 | ₩59,226 | ₩58,478 | ₩58,528 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,705 | ₩59,279 | ₩58,705 | ₩59,212 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,318 | ₩58,800 | ₩57,318 | ₩58,532 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,171 | ₩57,745 | ₩57,171 | ₩57,344 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,605 | ₩57,651 | ₩57,206 | ₩57,206 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,451 | ₩57,518 | ₩57,318 | ₩57,318 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,718 | ₩57,785 | ₩57,251 | ₩57,452 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,144 | ₩57,691 | ₩57,144 | ₩57,544 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,144 | ₩57,144 | ₩56,797 | ₩56,859 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,517 | ₩57,171 | ₩56,517 | ₩56,773 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,358 | ₩57,358 | ₩57,011 | ₩57,072 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,478 | ₩57,731 | ₩57,171 | ₩57,171 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,570 | ₩57,104 | ₩55,570 | ₩56,889 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,063 | ₩55,423 | ₩54,996 | ₩55,403 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,649 | ₩55,143 | ₩53,649 | ₩54,829 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,476 | ₩54,509 | ₩53,142 | ₩53,162 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,076 | ₩54,289 | ₩53,542 | ₩53,775 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,729 | ₩54,062 | ₩53,635 | ₩53,833 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,956 | ₩54,956 | ₩53,769 | ₩53,769 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,676 | ₩55,194 | ₩54,636 | ₩55,037 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,002 | ₩56,002 | ₩55,023 | ₩55,083 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,397 | ₩56,704 | ₩56,160 | ₩56,160 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,098 | ₩56,289 | ₩56,098 | ₩56,232 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,957 | ₩56,957 | ₩55,730 | ₩56,069 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩54,989 | ₩55,610 | ₩54,989 | ₩55,583 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,144 | ₩56,144 | ₩55,363 | ₩55,363 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,810 | ₩56,437 | ₩55,810 | ₩56,304 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,130 | ₩55,627 | ₩55,130 | ₩55,326 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,797 | ₩55,797 | ₩55,236 | ₩55,769 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,717 | ₩55,823 | ₩55,416 | ₩55,663 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,157 | ₩56,157 | ₩55,693 | ₩55,797 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,211 | ₩57,251 | ₩56,037 | ₩56,273 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,198 | ₩57,464 | ₩57,198 | ₩57,358 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,885 | ₩57,905 | ₩57,464 | ₩57,665 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,798 | ₩57,905 | ₩57,582 | ₩57,582 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,837 | ₩57,250 | ₩56,811 | ₩57,178 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,091 | ₩57,091 | ₩56,477 | ₩56,717 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,677 | ₩57,215 | ₩56,677 | ₩57,143 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,490 | ₩56,849 | ₩56,490 | ₩56,849 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,895 | ₩56,064 | ₩55,803 | ₩56,003 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,410 | ₩56,477 | ₩55,783 | ₩55,957 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,931 | ₩56,980 | ₩56,330 | ₩56,673 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,823 | ₩56,477 | ₩54,823 | ₩56,324 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,263 | ₩55,476 | ₩55,076 | ₩55,375 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,232 | ₩56,232 | ₩54,350 | ₩54,350 | -3.35% | 4.6천 |
|---|