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 | ₩64,867 | ₩65,047 | ₩64,860 | ₩64,939 | +0.11% | 1.3만 |
| 2026.10.08 | ₩64,506 | ₩64,780 | ₩64,099 | ₩64,554 | +0.07% | 1.1만 |
| 2026.10.07 | ₩64,993 | ₩64,993 | ₩64,633 | ₩64,756 | -0.37% | 1.8만 |
| 2026.10.06 | ₩66,035 | ₩66,035 | ₩65,474 | ₩65,647 | -0.59% | 9.5천 |
| 2026.10.05 | ₩65,661 | ₩66,008 | ₩65,207 | ₩65,653 | -0.01% | 1.1만 |
| 2026.10.02 | ₩65,380 | ₩65,954 | ₩65,380 | ₩65,567 | +0.29% | 1만 |
| 2026.10.01 | ₩64,166 | ₩64,734 | ₩63,925 | ₩64,734 | +0.89% | 8.4천 |
| 2026.09.30 | ₩65,073 | ₩65,073 | ₩64,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,441 |
| -0.97% |
| 1.6만 |
| 2026.09.29 | ₩65,047 | ₩65,047 | ₩64,433 | ₩64,774 | -0.42% | 1.8만 |
|---|
| 2026.09.28 | ₩64,993 | ₩67,009 | ₩64,706 | ₩64,996 | +0.00% | 4.1천 |
|---|
| 2026.09.25 | ₩65,461 | ₩65,647 | ₩65,122 | ₩65,449 | -0.02% | 9.7천 |
|---|
| 2026.09.24 | ₩65,180 | ₩65,274 | ₩64,646 | ₩65,127 | -0.08% | 6.7천 |
|---|
| 2026.09.23 | ₩65,821 | ₩65,821 | ₩65,314 | ₩65,314 | -0.77% | 3천 |
|---|
| 2026.09.22 | ₩66,221 | ₩66,412 | ₩65,874 | ₩66,021 | -0.30% | 1.2만 |
|---|
| 2026.09.21 | ₩66,141 | ₩66,141 | ₩65,814 | ₩65,861 | -0.42% | 6천 |
|---|
| 2026.09.18 | ₩65,594 | ₩65,665 | ₩65,287 | ₩65,531 | -0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩66,528 | ₩66,528 | ₩65,801 | ₩65,801 | -1.09% | 6.3천 |
|---|
| 2026.09.16 | ₩66,261 | ₩66,261 | ₩65,701 | ₩65,701 | -0.85% | 3.7천 |
|---|
| 2026.09.15 | ₩66,342 | ₩66,342 | ₩65,774 | ₩65,774 | -0.86% | 9.4천 |
|---|
| 2026.09.14 | ₩66,675 | ₩66,849 | ₩66,435 | ₩66,435 | -0.36% | 1.3만 |
|---|
| 2026.09.11 | ₩67,182 | ₩67,182 | ₩66,894 | ₩66,969 | -0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩66,689 | ₩66,822 | ₩66,408 | ₩66,523 | -0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩67,650 | ₩67,650 | ₩67,062 | ₩67,113 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩68,451 | ₩68,451 | ₩67,849 | ₩67,849 | -0.88% | 3.8천 |
|---|
| 2026.09.04 | ₩68,170 | ₩68,531 | ₩68,170 | ₩68,481 | +0.46% | 4.4천 |
|---|
| 2026.09.03 | ₩68,210 | ₩68,210 | ₩67,650 | ₩68,169 | -0.06% | 3.6천 |
|---|
| 2026.09.02 | ₩67,770 | ₩67,983 | ₩67,770 | ₩67,817 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩67,770 | ₩67,770 | ₩67,102 | ₩67,102 | -0.98% | 1.3만 |
|---|
| 2026.08.31 | ₩68,678 | ₩68,811 | ₩67,903 | ₩68,005 | -0.98% | 5.6천 |
|---|
| 2026.08.28 | ₩69,105 | ₩69,105 | ₩68,479 | ₩68,552 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩69,178 | ₩69,178 | ₩68,994 | ₩69,115 | -0.09% | 1만 |
|---|
| 2026.08.26 | ₩68,784 | ₩69,252 | ₩68,784 | ₩69,158 | +0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩69,505 | ₩69,505 | ₩69,011 | ₩69,197 | -0.44% | 7천 |
|---|
| 2026.08.24 | ₩69,398 | ₩69,398 | ₩69,025 | ₩69,118 | -0.40% | 7천 |
|---|
| 2026.08.21 | ₩69,265 | ₩69,398 | ₩69,105 | ₩69,356 | +0.13% | 5.3천 |
|---|
| 2026.08.20 | ₩69,038 | ₩69,211 | ₩68,904 | ₩68,944 | -0.14% | 6.1천 |
|---|
| 2026.08.19 | ₩70,066 | ₩70,066 | ₩69,585 | ₩69,585 | -0.69% | 4.3천 |
|---|
| 2026.08.18 | ₩70,453 | ₩70,453 | ₩69,641 | ₩69,641 | -1.15% | 8.8천 |
|---|
| 2026.08.17 | ₩70,813 | ₩70,840 | ₩70,661 | ₩70,661 | -0.21% | 9.7천 |
|---|
| 2026.08.14 | ₩70,680 | ₩71,164 | ₩70,520 | ₩71,007 | +0.46% | 8.3천 |
|---|
| 2026.08.13 | ₩70,680 | ₩70,893 | ₩70,586 | ₩70,759 | +0.11% | 7.6천 |
|---|
| 2026.08.12 | ₩70,153 | ₩70,613 | ₩70,153 | ₩70,560 | +0.58% | 7.8천 |
|---|
| 2026.08.11 | ₩70,319 | ₩70,466 | ₩70,076 | ₩70,076 | -0.35% | 4.9천 |
|---|
| 2026.08.10 | ₩70,293 | ₩70,293 | ₩69,860 | ₩69,860 | -0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩70,520 | ₩70,653 | ₩70,453 | ₩70,456 | -0.09% | 9.7천 |
|---|
| 2026.08.06 | ₩70,757 | ₩70,757 | ₩69,990 | ₩69,990 | -1.08% | 3.3천 |
|---|
| 2026.08.05 | ₩71,507 | ₩71,507 | ₩70,596 | ₩70,596 | -1.27% | 1.3만 |
|---|
| 2026.08.04 | ₩70,440 | ₩71,347 | ₩70,319 | ₩71,262 | +1.17% | 8.2천 |
|---|
| 2026.08.03 | ₩69,278 | ₩70,039 | ₩69,278 | ₩70,020 | +1.07% | 1.2만 |
|---|
| 2026.07.31 | ₩69,145 | ₩70,079 | ₩68,357 | ₩68,876 | -0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩68,971 | ₩69,206 | ₩68,264 | ₩68,957 | -0.02% | 7.6천 |
|---|
| 2026.07.29 | ₩69,105 | ₩69,105 | ₩68,214 | ₩68,214 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩68,718 | ₩69,231 | ₩68,718 | ₩69,231 | +0.75% | 8.7천 |
|---|
| 2026.07.27 | ₩69,025 | ₩69,412 | ₩68,456 | ₩68,786 | -0.35% | 3.5천 |
|---|
| 2026.07.24 | ₩68,544 | ₩68,898 | ₩68,417 | ₩68,417 | -0.18% | 2.8천 |
|---|
| 2026.07.23 | ₩68,264 | ₩68,531 | ₩68,130 | ₩68,464 | +0.29% | 6.7천 |
|---|
| 2026.07.22 | ₩69,225 | ₩69,332 | ₩68,778 | ₩68,838 | -0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩69,018 | ₩69,345 | ₩68,985 | ₩69,345 | +0.47% | 2.5천 |
|---|
| 2026.07.20 | ₩68,958 | ₩68,998 | ₩68,620 | ₩68,620 | -0.49% | 7.8천 |
|---|
| 2026.07.17 | ₩69,705 | ₩69,705 | ₩68,904 | ₩69,045 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩68,904 | ₩70,011 | ₩68,904 | ₩69,616 | +1.03% | 2천 |
|---|
| 2026.07.15 | ₩69,078 | ₩69,412 | ₩68,958 | ₩69,110 | +0.05% | 1만 |
|---|
| 2026.07.14 | ₩68,584 | ₩68,918 | ₩68,584 | ₩68,798 | +0.31% | 4.3천 |
|---|
| 2026.07.13 | ₩68,771 | ₩69,022 | ₩68,481 | ₩68,559 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩68,958 | ₩69,131 | ₩68,864 | ₩68,969 | +0.02% | 5.3천 |
|---|
| 2026.07.09 | ₩69,065 | ₩69,065 | ₩68,891 | ₩68,895 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩68,411 | ₩68,411 | ₩67,863 | ₩68,014 | -0.58% | 3.9천 |
|---|
| 2026.07.07 | ₩69,572 | ₩69,572 | ₩68,784 | ₩68,848 | -1.04% | 1만 |
|---|
| 2026.07.06 | ₩69,692 | ₩69,805 | ₩69,545 | ₩69,552 | -0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩70,426 | ₩70,480 | ₩68,904 | ₩69,372 | -1.50% | 1.1만 |
|---|
| 2026.07.01 | ₩69,959 | ₩70,733 | ₩69,959 | ₩70,026 | +0.10% | 7.6천 |
|---|
| 2026.06.30 | ₩69,783 | ₩70,480 | ₩69,783 | ₩70,407 | +0.90% | 1.2만 |
|---|
| 2026.06.29 | ₩70,186 | ₩70,186 | ₩69,137 | ₩69,751 | -0.62% | 4.2천 |
|---|
| 2026.06.26 | ₩68,918 | ₩69,946 | ₩68,918 | ₩69,946 | +1.49% | 3.6천 |
|---|
| 2026.06.25 | ₩69,051 | ₩69,592 | ₩68,997 | ₩69,332 | +0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩68,104 | ₩68,904 | ₩68,104 | ₩68,352 | +0.36% | 12만 |
|---|
| 2026.06.23 | ₩67,129 | ₩67,770 | ₩67,129 | ₩67,691 | +0.84% | 4.1천 |
|---|
| 2026.06.22 | ₩68,130 | ₩68,384 | ₩67,903 | ₩67,946 | -0.27% | 4.2천 |
|---|
| 2026.06.18 | ₩67,289 | ₩67,903 | ₩67,289 | ₩67,807 | +0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩67,744 | ₩67,917 | ₩66,448 | ₩66,560 | -1.75% | 9.4천 |
|---|
| 2026.06.16 | ₩67,997 | ₩67,997 | ₩67,336 | ₩67,409 | -0.86% | 4.6천 |
|---|
| 2026.06.15 | ₩68,784 | ₩68,784 | ₩67,777 | ₩67,777 | -1.47% | 2.3천 |
|---|
| 2026.06.12 | ₩67,596 | ₩68,304 | ₩67,596 | ₩68,014 | +0.62% | 3.1천 |
|---|
| 2026.06.11 | ₩66,128 | ₩67,423 | ₩66,075 | ₩67,337 | +1.83% | 2.7천 |
|---|
| 2026.06.10 | ₩65,768 | ₩66,835 | ₩65,713 | ₩65,713 | -0.08% | 3.8천 |
|---|
| 2026.06.09 | ₩65,941 | ₩67,062 | ₩65,020 | ₩66,125 | +0.28% | 6천 |
|---|
| 2026.06.08 | ₩65,714 | ₩65,754 | ₩65,300 | ₩65,523 | -0.29% | 3.3천 |
|---|
| 2026.06.05 | ₩65,407 | ₩65,674 | ₩64,806 | ₩65,041 | -0.56% | 3.1천 |
|---|
| 2026.06.04 | ₩65,300 | ₩66,355 | ₩65,300 | ₩66,237 | +1.44% | 2.6만 |
|---|
| 2026.06.03 | ₩65,541 | ₩65,601 | ₩65,220 | ₩65,308 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩65,407 | ₩66,035 | ₩65,407 | ₩65,942 | +0.82% | 5.1천 |
|---|
| 2026.06.01 | ₩65,073 | ₩65,514 | ₩64,593 | ₩65,260 | +0.29% | 5.9천 |
|---|
| 2026.05.29 | ₩65,968 | ₩65,968 | ₩65,438 | ₩65,438 | -0.80% | 1.1만 |
|---|
| 2026.05.28 | ₩65,981 | ₩66,035 | ₩65,356 | ₩65,906 | -0.11% | 8.5천 |
|---|
| 2026.05.27 | ₩66,275 | ₩66,275 | ₩65,901 | ₩65,926 | -0.53% | 3.8천 |
|---|
| 2026.05.26 | ₩65,587 | ₩65,941 | ₩65,587 | ₩65,936 | +0.53% | 6.1천 |
|---|
| 2026.05.22 | ₩64,740 | ₩64,887 | ₩64,326 | ₩64,678 | -0.09% | 4.7천 |
|---|
| 2026.05.21 | ₩63,605 | ₩64,473 | ₩63,545 | ₩64,166 | +0.88% | 7.3천 |
|---|
| 2026.05.20 | ₩62,844 | ₩63,845 | ₩62,844 | ₩63,845 | +1.59% | 3.1천 |
|---|
| 2026.05.19 | ₩62,764 | ₩62,862 | ₩62,457 | ₩62,524 | -0.38% | 3.5천 |
|---|
| 2026.05.18 | ₩64,246 | ₩64,246 | ₩62,964 | ₩63,138 | -1.72% | 8.1천 |
|---|
| 2026.05.15 | ₩63,338 | ₩63,338 | ₩62,908 | ₩62,908 | -0.68% | 3.4천 |
|---|
| 2026.05.14 | ₩63,966 | ₩64,406 | ₩63,939 | ₩63,954 | -0.02% | 1.3만 |
|---|
| 2026.05.13 | ₩63,899 | ₩63,899 | ₩63,445 | ₩63,565 | -0.52% | 3.1천 |
|---|
| 2026.05.12 | ₩64,299 | ₩64,499 | ₩63,338 | ₩63,805 | -0.77% | 2.2만 |
|---|
| 2026.05.11 | ₩65,300 | ₩65,300 | ₩64,609 | ₩64,609 | -1.06% | 3.5천 |
|---|
| 2026.05.08 | ₩65,053 | ₩65,434 | ₩65,033 | ₩65,207 | +0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩65,647 | ₩65,647 | ₩64,820 | ₩64,873 | -1.18% | 4.6천 |
|---|
| 2026.05.06 | ₩65,340 | ₩65,354 | ₩65,127 | ₩65,354 | +0.02% | 4.9천 |
|---|
| 2026.05.05 | ₩64,459 | ₩64,973 | ₩64,353 | ₩64,900 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩64,486 | ₩64,766 | ₩63,792 | ₩63,925 | -0.87% | 7.5천 |
|---|
| 2026.05.01 | ₩64,887 | ₩64,887 | ₩64,558 | ₩64,650 | -0.36% | 3.7천 |
|---|
| 2026.04.30 | ₩63,618 | ₩64,545 | ₩63,618 | ₩64,545 | +1.46% | 3.7천 |
|---|
| 2026.04.29 | ₩64,112 | ₩64,112 | ₩63,178 | ₩63,342 | -1.20% | 1.7만 |
|---|
| 2026.04.28 | ₩64,112 | ₩64,232 | ₩63,839 | ₩64,046 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩63,966 | ₩64,706 | ₩63,966 | ₩64,322 | +0.56% | 8.8천 |
|---|
| 2026.04.24 | ₩63,692 | ₩64,486 | ₩63,692 | ₩64,277 | +0.92% | 2만 |
|---|
| 2026.04.23 | ₩63,699 | ₩64,219 | ₩63,151 | ₩63,859 | +0.25% | 4.8천 |
|---|
| 2026.04.22 | ₩64,072 | ₩64,072 | ₩63,632 | ₩63,815 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩64,473 | ₩64,486 | ₩63,592 | ₩63,684 | -1.22% | 7.8천 |
|---|
| 2026.04.20 | ₩64,112 | ₩64,366 | ₩64,039 | ₩64,206 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩63,085 | ₩64,253 | ₩63,085 | ₩63,857 | +1.23% | 7천 |
|---|
| 2026.04.16 | ₩62,377 | ₩62,437 | ₩62,163 | ₩62,368 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩62,511 | ₩62,511 | ₩61,990 | ₩62,188 | -0.52% | 6.1천 |
|---|
| 2026.04.14 | ₩62,090 | ₩62,524 | ₩62,070 | ₩62,334 | +0.39% | 6.3천 |
|---|
| 2026.04.13 | ₩61,076 | ₩61,985 | ₩61,076 | ₩61,985 | +1.49% | 6천 |
|---|
| 2026.04.10 | ₩61,483 | ₩61,571 | ₩61,136 | ₩61,173 | -0.50% | 4.2천 |
|---|
| 2026.04.09 | ₩61,162 | ₩61,723 | ₩61,162 | ₩61,541 | +0.62% | 2.2천 |
|---|
| 2026.04.08 | ₩60,895 | ₩61,229 | ₩60,775 | ₩60,915 | +0.03% | 1만 |
|---|
| 2026.04.07 | ₩58,800 | ₩59,294 | ₩58,800 | ₩59,280 | +0.82% | 8.1천 |
|---|
| 2026.04.06 | ₩58,573 | ₩59,027 | ₩58,413 | ₩59,005 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩57,625 | ₩58,840 | ₩57,625 | ₩58,688 | +1.84% | 4.3천 |
|---|
| 2026.04.01 | ₩58,373 | ₩59,000 | ₩58,373 | ₩58,493 | +0.21% | 1.1만 |
|---|
| 2026.03.31 | ₩57,452 | ₩58,306 | ₩57,198 | ₩58,116 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩56,984 | ₩56,984 | ₩56,264 | ₩56,537 | -0.78% | 4.3천 |
|---|
| 2026.03.27 | ₩57,104 | ₩57,505 | ₩56,841 | ₩56,841 | -0.46% | 6천 |
|---|
| 2026.03.26 | ₩57,879 | ₩58,391 | ₩57,785 | ₩57,799 | -0.14% | 5.8천 |
|---|
| 2026.03.25 | ₩58,212 | ₩58,535 | ₩58,025 | ₩58,535 | +0.55% | 2만 |
|---|
| 2026.03.24 | ₩57,104 | ₩58,279 | ₩57,104 | ₩58,025 | +1.61% | 9.1천 |
|---|
| 2026.03.23 | ₩57,318 | ₩58,386 | ₩57,318 | ₩57,665 | +0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩57,051 | ₩57,064 | ₩56,170 | ₩56,318 | -1.28% | 9.8천 |
|---|
| 2026.03.19 | ₩56,504 | ₩57,457 | ₩56,504 | ₩57,457 | +1.69% | 3.4만 |
|---|
| 2026.03.18 | ₩57,612 | ₩57,839 | ₩57,185 | ₩57,185 | -0.74% | 5.5천 |
|---|
| 2026.03.17 | ₩57,892 | ₩58,346 | ₩57,851 | ₩57,972 | +0.14% | 5.6천 |
|---|
| 2026.03.16 | ₩57,732 | ₩57,865 | ₩57,585 | ₩57,585 | -0.25% | 4.8천 |
|---|
| 2026.03.13 | ₩57,638 | ₩57,879 | ₩56,971 | ₩57,131 | -0.88% | 4.3천 |
|---|
| 2026.03.12 | ₩57,492 | ₩57,692 | ₩57,158 | ₩57,158 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩58,172 | ₩58,386 | ₩57,919 | ₩58,306 | +0.23% | 7.6천 |
|---|
| 2026.03.10 | ₩58,439 | ₩59,380 | ₩58,439 | ₩58,439 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩57,625 | ₩58,756 | ₩56,731 | ₩58,746 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩58,826 | ₩58,826 | ₩58,172 | ₩58,506 | -0.54% | 7천 |
|---|
| 2026.03.05 | ₩60,402 | ₩60,575 | ₩59,555 | ₩59,934 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩60,548 | ₩61,082 | ₩60,548 | ₩60,882 | +0.55% | 4천 |
|---|
| 2026.03.03 | ₩59,267 | ₩60,889 | ₩59,267 | ₩60,678 | +2.38% | 3.7천 |
|---|
| 2026.03.02 | ₩60,001 | ₩61,389 | ₩60,001 | ₩61,336 | +2.22% | 3.5만 |
|---|
| 2026.02.27 | ₩60,975 | ₩60,975 | ₩60,615 | ₩60,813 | -0.27% | 7천 |
|---|
| 2026.02.26 | ₩61,349 | ₩61,750 | ₩61,176 | ₩61,734 | +0.63% | 3.3천 |
|---|
| 2026.02.25 | ₩61,549 | ₩61,549 | ₩60,909 | ₩61,283 | -0.43% | 3.9천 |
|---|
| 2026.02.24 | ₩60,575 | ₩61,297 | ₩60,575 | ₩61,148 | +0.95% | 5.9만 |
|---|
| 2026.02.23 | ₩60,922 | ₩60,922 | ₩60,241 | ₩60,602 | -0.53% | 4.1천 |
|---|
| 2026.02.20 | ₩61,509 | ₩61,856 | ₩61,295 | ₩61,856 | +0.56% | 7.9천 |
|---|
| 2026.02.19 | ₩61,576 | ₩61,576 | ₩61,136 | ₩61,509 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩61,856 | ₩62,046 | ₩61,389 | ₩61,549 | -0.50% | 1.2만 |
|---|
| 2026.02.17 | ₩61,416 | ₩61,643 | ₩60,989 | ₩61,563 | +0.24% | 1.7만 |
|---|
| 2026.02.13 | ₩61,136 | ₩61,843 | ₩60,895 | ₩61,590 | +0.74% | 1.7만 |
|---|
| 2026.02.12 | ₩62,484 | ₩62,484 | ₩60,548 | ₩60,922 | -2.50% | 1.7만 |
|---|
| 2026.02.11 | ₩62,657 | ₩62,657 | ₩61,810 | ₩62,057 | -0.96% | 3.8만 |
|---|
| 2026.02.10 | ₩62,204 | ₩62,604 | ₩62,188 | ₩62,188 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩62,123 | ₩62,284 | ₩61,696 | ₩62,025 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩61,109 | ₩62,141 | ₩61,109 | ₩62,141 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩60,348 | ₩61,202 | ₩60,348 | ₩60,412 | +0.11% | 7.1천 |
|---|
| 2026.02.04 | ₩60,735 | ₩60,969 | ₩60,375 | ₩60,827 | +0.15% | 8천 |
|---|
| 2026.02.03 | ₩60,535 | ₩60,761 | ₩59,654 | ₩60,141 | -0.65% | 7.9천 |
|---|
| 2026.02.02 | ₩59,387 | ₩63,769 | ₩59,387 | ₩60,305 | +1.55% | 4.4만 |
|---|
| 2026.01.30 | ₩59,521 | ₩59,818 | ₩59,267 | ₩59,643 | +0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩59,961 | ₩60,005 | ₩59,400 | ₩60,005 | +0.07% | 3.6천 |
|---|
| 2026.01.28 | ₩60,028 | ₩60,028 | ₩59,661 | ₩59,661 | -0.61% | 2.2만 |
|---|
| 2026.01.27 | ₩60,335 | ₩60,335 | ₩59,761 | ₩59,928 | -0.67% | 5.5천 |
|---|
| 2026.01.26 | ₩60,307 | ₩60,332 | ₩60,094 | ₩60,215 | -0.15% | 6천 |
|---|
| 2026.01.23 | ₩61,016 | ₩61,016 | ₩60,013 | ₩60,124 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩61,683 | ₩61,863 | ₩61,323 | ₩61,323 | -0.58% | 5.8천 |
|---|
| 2026.01.21 | ₩60,054 | ₩61,256 | ₩60,054 | ₩61,146 | +1.82% | 1.7만 |
|---|
| 2026.01.20 | ₩59,494 | ₩60,048 | ₩59,494 | ₩59,613 | +0.20% | 8.5천 |
|---|
| 2026.01.16 | ₩60,628 | ₩60,674 | ₩60,388 | ₩60,498 | -0.22% | 7.8천 |
|---|
| 2026.01.15 | ₩60,041 | ₩60,907 | ₩60,041 | ₩60,715 | +1.12% | 1.7만 |
|---|
| 2026.01.14 | ₩59,427 | ₩59,802 | ₩59,427 | ₩59,802 | +0.63% | 5.2천 |
|---|
| 2026.01.13 | ₩59,761 | ₩59,761 | ₩59,458 | ₩59,522 | -0.40% | 9.2천 |
|---|
| 2026.01.12 | ₩59,254 | ₩59,714 | ₩59,254 | ₩59,561 | +0.52% | 2.7만 |
|---|
| 2026.01.09 | ₩59,761 | ₩59,761 | ₩58,960 | ₩59,601 | -0.27% | 2.8만 |
|---|
| 2026.01.08 | ₩58,666 | ₩59,193 | ₩58,666 | ₩59,192 | +0.90% | 3.4천 |
|---|
| 2026.01.07 | ₩58,733 | ₩58,746 | ₩58,159 | ₩58,355 | -0.64% | 4.9만 |
|---|
| 2026.01.06 | ₩58,052 | ₩58,947 | ₩58,052 | ₩58,947 | +1.54% | 7.6천 |
|---|
| 2026.01.05 | ₩57,592 | ₩58,279 | ₩57,592 | ₩57,951 | +0.62% | 6.9천 |
|---|
| 2026.01.02 | ₩57,104 | ₩57,318 | ₩56,771 | ₩57,318 | +0.37% | 8.7천 |
|---|
| 2025.12.31 | ₩56,958 | ₩57,011 | ₩56,811 | ₩56,837 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩57,658 | ₩57,705 | ₩57,558 | ₩57,558 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩57,959 | ₩58,579 | ₩57,791 | ₩57,848 | -0.19% | 7.3천 |
|---|
| 2025.12.26 | ₩57,932 | ₩58,226 | ₩57,932 | ₩58,226 | +0.51% | 1.3천 |
|---|
| 2025.12.24 | ₩58,146 | ₩58,533 | ₩58,096 | ₩58,292 | +0.25% | 1만 |
|---|
| 2025.12.23 | ₩57,999 | ₩58,119 | ₩57,907 | ₩57,952 | -0.08% | 4.7만 |
|---|
| 2025.12.22 | ₩58,072 | ₩58,493 | ₩58,072 | ₩58,223 | +0.26% | 4.1만 |
|---|
| 2025.12.19 | ₩57,825 | ₩57,932 | ₩57,732 | ₩57,805 | -0.03% | 6.3천 |
|---|
| 2025.12.18 | ₩58,212 | ₩58,212 | ₩57,779 | ₩57,783 | -0.74% | 3.8천 |
|---|
| 2025.12.17 | ₩58,258 | ₩58,386 | ₩57,532 | ₩57,545 | -1.22% | 1.1만 |
|---|
| 2025.12.16 | ₩58,052 | ₩58,333 | ₩57,678 | ₩57,772 | -0.48% | 3천 |
|---|
| 2025.12.15 | ₩59,000 | ₩59,000 | ₩58,413 | ₩58,559 | -0.75% | 3.2천 |
|---|
| 2025.12.12 | ₩59,254 | ₩59,254 | ₩58,506 | ₩58,555 | -1.18% | 2.6천 |
|---|
| 2025.12.11 | ₩58,733 | ₩59,307 | ₩58,733 | ₩59,240 | +0.86% | 4.2천 |
|---|
| 2025.12.10 | ₩57,345 | ₩58,828 | ₩57,345 | ₩58,559 | +2.12% | 5.8천 |
|---|
| 2025.12.09 | ₩57,198 | ₩57,772 | ₩57,198 | ₩57,371 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩57,632 | ₩57,678 | ₩57,233 | ₩57,233 | -0.69% | 4.1천 |
|---|
| 2025.12.05 | ₩57,478 | ₩57,545 | ₩57,345 | ₩57,345 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩57,745 | ₩57,812 | ₩57,278 | ₩57,480 | -0.46% | 1.1만 |
|---|
| 2025.12.03 | ₩57,171 | ₩57,718 | ₩57,171 | ₩57,572 | +0.70% | 5.4천 |
|---|
| 2025.12.02 | ₩57,171 | ₩57,171 | ₩56,824 | ₩56,886 | -0.50% | 6.4천 |
|---|
| 2025.12.01 | ₩56,544 | ₩57,198 | ₩56,544 | ₩56,800 | +0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩57,385 | ₩57,385 | ₩57,038 | ₩57,099 | -0.50% | 2.3천 |
|---|
| 2025.11.26 | ₩57,505 | ₩57,759 | ₩57,198 | ₩57,198 | -0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩55,596 | ₩57,131 | ₩55,596 | ₩56,916 | +2.37% | 5.2천 |
|---|
| 2025.11.24 | ₩55,089 | ₩55,449 | ₩55,022 | ₩55,429 | +0.62% | 6.5천 |
|---|
| 2025.11.21 | ₩53,674 | ₩55,169 | ₩53,674 | ₩54,855 | +2.20% | 5천 |
|---|
| 2025.11.20 | ₩54,502 | ₩54,535 | ₩53,167 | ₩53,187 | -2.41% | 3.8천 |
|---|
| 2025.11.19 | ₩54,101 | ₩54,315 | ₩53,567 | ₩53,801 | -0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩53,754 | ₩54,088 | ₩53,661 | ₩53,858 | +0.19% | 7.5천 |
|---|
| 2025.11.17 | ₩54,982 | ₩54,982 | ₩53,794 | ₩53,794 | -2.16% | 2.5천 |
|---|
| 2025.11.14 | ₩54,702 | ₩55,220 | ₩54,662 | ₩55,063 | +0.66% | 6.3천 |
|---|
| 2025.11.13 | ₩56,029 | ₩56,029 | ₩55,049 | ₩55,109 | -1.64% | 4.7천 |
|---|
| 2025.11.12 | ₩56,424 | ₩56,731 | ₩56,186 | ₩56,186 | -0.42% | 2.1천 |
|---|
| 2025.11.11 | ₩56,125 | ₩56,316 | ₩56,125 | ₩56,258 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,984 | ₩56,984 | ₩55,756 | ₩56,095 | -1.56% | 4.5천 |
|---|
| 2025.11.07 | ₩55,015 | ₩55,636 | ₩55,015 | ₩55,609 | +1.08% | 5천 |
|---|
| 2025.11.06 | ₩56,170 | ₩56,170 | ₩55,389 | ₩55,389 | -1.39% | 3.5천 |
|---|
| 2025.11.05 | ₩55,836 | ₩56,464 | ₩55,836 | ₩56,330 | +0.88% | 5.7천 |
|---|
| 2025.11.04 | ₩55,156 | ₩55,653 | ₩55,156 | ₩55,352 | +0.36% | 2.5천 |
|---|
| 2025.11.03 | ₩55,823 | ₩55,823 | ₩55,262 | ₩55,795 | -0.05% | 4.1천 |
|---|
| 2025.10.31 | ₩55,743 | ₩55,850 | ₩55,443 | ₩55,690 | -0.10% | 5.3천 |
|---|
| 2025.10.30 | ₩56,183 | ₩56,183 | ₩55,719 | ₩55,823 | -0.64% | 1.7천 |
|---|
| 2025.10.29 | ₩57,238 | ₩57,278 | ₩56,063 | ₩56,300 | -1.64% | 4.5천 |
|---|
| 2025.10.28 | ₩57,225 | ₩57,492 | ₩57,225 | ₩57,385 | +0.28% | 6.6천 |
|---|
| 2025.10.27 | ₩57,912 | ₩57,932 | ₩57,492 | ₩57,692 | -0.38% | 3.5천 |
|---|
| 2025.10.24 | ₩57,825 | ₩57,932 | ₩57,609 | ₩57,609 | -0.37% | 4.1천 |
|---|
| 2025.10.23 | ₩56,864 | ₩57,277 | ₩56,837 | ₩57,205 | +0.60% | 4.7천 |
|---|
| 2025.10.22 | ₩57,118 | ₩57,118 | ₩56,504 | ₩56,744 | -0.65% | 4.7천 |
|---|
| 2025.10.21 | ₩56,704 | ₩57,242 | ₩56,704 | ₩57,170 | +0.82% | 4.5천 |
|---|
| 2025.10.20 | ₩56,517 | ₩56,876 | ₩56,517 | ₩56,876 | +0.64% | 2.8천 |
|---|
| 2025.10.17 | ₩55,922 | ₩56,090 | ₩55,830 | ₩56,030 | +0.19% | 7.9천 |
|---|
| 2025.10.16 | ₩56,437 | ₩56,504 | ₩55,810 | ₩55,983 | -0.80% | 1.3만 |
|---|
| 2025.10.15 | ₩56,958 | ₩57,007 | ₩56,357 | ₩56,700 | -0.45% | 9.5천 |
|---|
| 2025.10.14 | ₩54,849 | ₩56,504 | ₩54,849 | ₩56,350 | +2.74% | 2.5천 |
|---|
| 2025.10.13 | ₩55,289 | ₩55,503 | ₩55,102 | ₩55,401 | +0.20% | 3.5천 |
|---|
| 2025.10.10 | ₩56,258 | ₩56,258 | ₩54,376 | ₩54,376 | -3.35% | 4.6천 |
|---|