시장 데이터를 불러오는 중
전체 종목
iShares ESG Select Screened S&P 500 ETF 과거 주가
iShares ESG Select Screened S&P 500 ETF · XVV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Select Screened S&P 500 ETF · XVV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,192 | ₩79,286 | ₩79,032 | ₩79,278 | +0.11% | 7.5천 |
| 2026.10.08 | ₩78,925 | ₩79,085 | ₩78,732 | ₩78,805 | -0.15% | 9.1천 |
| 2026.10.07 | ₩79,112 | ₩79,259 | ₩78,925 | ₩79,206 | +0.12% | 1.5만 |
| 2026.10.06 | ₩79,486 | ₩79,659 | ₩79,399 | ₩79,399 | -0.11% | 7.2천 |
| 2026.10.05 | ₩78,458 | ₩79,152 | ₩78,458 | ₩78,979 | +0.66% | 3.4만 |
| 2026.10.02 | ₩78,725 | ₩78,776 | ₩78,378 | ₩78,457 | -0.34% | 9.3천 |
| 2026.10.01 | ₩77,937 | ₩77,979 | ₩77,497 | ₩77,897 | -0.05% | 7천 |
| 2026.09.30 | ₩78,244 | ₩78,441 | ₩77,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,830 |
| -0.53% |
| 7.8천 |
| 2026.09.29 | ₩78,365 | ₩78,365 | ₩77,750 | ₩77,871 | -0.63% | 2.6만 |
|---|
| 2026.09.28 | ₩78,258 | ₩78,458 | ₩77,924 | ₩78,044 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩78,138 | ₩78,605 | ₩78,098 | ₩78,602 | +0.59% | 7.6천 |
|---|
| 2026.09.24 | ₩77,777 | ₩78,115 | ₩77,677 | ₩78,059 | +0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩78,618 | ₩78,618 | ₩78,144 | ₩78,144 | -0.60% | 1.1만 |
|---|
| 2026.09.22 | ₩78,912 | ₩78,992 | ₩78,698 | ₩78,845 | -0.08% | 9.6천 |
|---|
| 2026.09.21 | ₩78,178 | ₩78,912 | ₩78,178 | ₩78,805 | +0.80% | 2.7만 |
|---|
| 2026.09.18 | ₩77,777 | ₩77,777 | ₩77,470 | ₩77,709 | -0.09% | 9.3천 |
|---|
| 2026.09.17 | ₩77,804 | ₩77,804 | ₩77,510 | ₩77,684 | -0.15% | 2.2만 |
|---|
| 2026.09.16 | ₩77,337 | ₩77,483 | ₩76,576 | ₩76,813 | -0.68% | 7.7천 |
|---|
| 2026.09.15 | ₩77,537 | ₩77,537 | ₩77,030 | ₩77,108 | -0.55% | 2.2만 |
|---|
| 2026.09.14 | ₩77,557 | ₩77,992 | ₩77,470 | ₩77,777 | +0.28% | 8.6천 |
|---|
| 2026.09.11 | ₩78,204 | ₩78,258 | ₩78,017 | ₩78,104 | -0.13% | 6.3천 |
|---|
| 2026.09.10 | ₩77,350 | ₩77,523 | ₩77,250 | ₩77,330 | -0.03% | 8.3천 |
|---|
| 2026.09.09 | ₩77,951 | ₩77,951 | ₩77,804 | ₩77,804 | -0.19% | 1.4만 |
|---|
| 2026.09.08 | ₩78,765 | ₩78,765 | ₩78,231 | ₩78,298 | -0.59% | 2.8만 |
|---|
| 2026.09.04 | ₩79,112 | ₩79,112 | ₩78,698 | ₩78,821 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩78,605 | ₩79,272 | ₩78,605 | ₩79,159 | +0.70% | 1.5만 |
|---|
| 2026.09.02 | ₩77,999 | ₩78,457 | ₩77,999 | ₩78,272 | +0.35% | 4천 |
|---|
| 2026.09.01 | ₩77,997 | ₩78,244 | ₩77,737 | ₩77,924 | -0.09% | 1.7만 |
|---|
| 2026.08.31 | ₩78,565 | ₩78,578 | ₩78,311 | ₩78,538 | -0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩79,112 | ₩79,433 | ₩78,752 | ₩78,829 | -0.36% | 5.6천 |
|---|
| 2026.08.27 | ₩78,585 | ₩79,059 | ₩78,431 | ₩78,939 | +0.45% | 7천 |
|---|
| 2026.08.26 | ₩78,218 | ₩78,351 | ₩78,164 | ₩78,218 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩78,405 | ₩78,431 | ₩78,044 | ₩78,307 | -0.12% | 2.7만 |
|---|
| 2026.08.24 | ₩78,164 | ₩78,178 | ₩77,996 | ₩78,044 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩78,084 | ₩78,485 | ₩78,084 | ₩78,244 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩78,418 | ₩78,418 | ₩77,824 | ₩77,824 | -0.76% | 1.3만 |
|---|
| 2026.08.19 | ₩78,498 | ₩78,725 | ₩78,449 | ₩78,449 | -0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩78,338 | ₩78,531 | ₩78,258 | ₩78,311 | -0.03% | 2.4만 |
|---|
| 2026.08.17 | ₩79,312 | ₩79,366 | ₩78,829 | ₩78,829 | -0.61% | 1.2만 |
|---|
| 2026.08.14 | ₩79,593 | ₩79,606 | ₩79,206 | ₩79,232 | -0.45% | 6.5천 |
|---|
| 2026.08.13 | ₩79,753 | ₩79,753 | ₩79,299 | ₩79,553 | -0.25% | 7.4천 |
|---|
| 2026.08.12 | ₩79,139 | ₩79,139 | ₩78,885 | ₩78,952 | -0.24% | 8천 |
|---|
| 2026.08.11 | ₩79,172 | ₩79,223 | ₩78,760 | ₩78,810 | -0.46% | 6.7천 |
|---|
| 2026.08.10 | ₩79,125 | ₩79,339 | ₩79,019 | ₩79,099 | -0.03% | 1.4만 |
|---|
| 2026.08.07 | ₩79,139 | ₩79,259 | ₩79,048 | ₩79,228 | +0.11% | 1.9만 |
|---|
| 2026.08.06 | ₩78,845 | ₩79,059 | ₩78,598 | ₩78,712 | -0.17% | 5.3만 |
|---|
| 2026.08.05 | ₩79,486 | ₩79,619 | ₩78,937 | ₩78,937 | -0.69% | 7.3천 |
|---|
| 2026.08.04 | ₩77,737 | ₩79,060 | ₩77,737 | ₩78,912 | +1.51% | 5.9만 |
|---|
| 2026.08.03 | ₩76,629 | ₩77,590 | ₩76,629 | ₩77,383 | +0.98% | 2.8만 |
|---|
| 2026.07.31 | ₩75,988 | ₩76,315 | ₩75,494 | ₩76,228 | +0.32% | 1.2만 |
|---|
| 2026.07.30 | ₩75,107 | ₩75,741 | ₩75,080 | ₩75,641 | +0.71% | 1.4만 |
|---|
| 2026.07.29 | ₩75,414 | ₩75,701 | ₩74,456 | ₩74,456 | -1.27% | 2.8만 |
|---|
| 2026.07.28 | ₩75,267 | ₩75,761 | ₩75,080 | ₩75,601 | +0.44% | 1.9만 |
|---|
| 2026.07.27 | ₩75,895 | ₩75,895 | ₩75,034 | ₩75,267 | -0.83% | 1.8만 |
|---|
| 2026.07.24 | ₩75,094 | ₩75,481 | ₩75,054 | ₩75,080 | -0.02% | 3.4천 |
|---|
| 2026.07.23 | ₩75,374 | ₩75,494 | ₩74,760 | ₩75,000 | -0.50% | 2.8만 |
|---|
| 2026.07.22 | ₩76,122 | ₩76,362 | ₩76,108 | ₩76,108 | -0.02% | 9.8천 |
|---|
| 2026.07.21 | ₩76,134 | ₩76,389 | ₩76,015 | ₩76,269 | +0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩76,322 | ₩76,522 | ₩75,641 | ₩75,721 | -0.79% | 2.5만 |
|---|
| 2026.07.17 | ₩75,788 | ₩76,315 | ₩75,681 | ₩75,855 | +0.09% | 1.7만 |
|---|
| 2026.07.16 | ₩76,969 | ₩77,076 | ₩76,482 | ₩76,789 | -0.23% | 4.3천 |
|---|
| 2026.07.15 | ₩77,025 | ₩77,143 | ₩76,803 | ₩77,143 | +0.15% | 1.2만 |
|---|
| 2026.07.14 | ₩76,536 | ₩76,763 | ₩76,349 | ₩76,656 | +0.16% | 1.1만 |
|---|
| 2026.07.13 | ₩76,616 | ₩76,789 | ₩76,175 | ₩76,322 | -0.38% | 1.5만 |
|---|
| 2026.07.10 | ₩76,642 | ₩76,909 | ₩76,295 | ₩76,883 | +0.31% | 2.6만 |
|---|
| 2026.07.09 | ₩76,015 | ₩76,576 | ₩76,015 | ₩76,520 | +0.66% | 6.6천 |
|---|
| 2026.07.08 | ₩75,721 | ₩75,988 | ₩75,374 | ₩75,895 | +0.23% | 8.5천 |
|---|
| 2026.07.07 | ₩76,469 | ₩76,469 | ₩76,002 | ₩76,119 | -0.46% | 7천 |
|---|
| 2026.07.06 | ₩76,180 | ₩76,550 | ₩76,180 | ₩76,402 | +0.29% | 6.8천 |
|---|
| 2026.07.02 | ₩76,015 | ₩76,429 | ₩75,347 | ₩75,735 | -0.37% | 5.4만 |
|---|
| 2026.07.01 | ₩75,668 | ₩76,202 | ₩75,601 | ₩75,895 | +0.30% | 2.8만 |
|---|
| 2026.06.30 | ₩75,281 | ₩75,955 | ₩75,281 | ₩75,815 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩74,800 | ₩75,454 | ₩74,667 | ₩75,454 | +0.87% | 4.7만 |
|---|
| 2026.06.26 | ₩73,972 | ₩74,780 | ₩73,906 | ₩74,253 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩75,174 | ₩75,174 | ₩74,159 | ₩74,426 | -0.99% | 8.6천 |
|---|
| 2026.06.24 | ₩74,787 | ₩75,254 | ₩74,413 | ₩74,493 | -0.39% | 8.8천 |
|---|
| 2026.06.23 | ₩74,506 | ₩75,226 | ₩74,506 | ₩74,613 | +0.14% | 6.8천 |
|---|
| 2026.06.22 | ₩76,108 | ₩76,322 | ₩75,628 | ₩75,641 | -0.61% | 1.4만 |
|---|
| 2026.06.18 | ₩76,162 | ₩76,202 | ₩75,775 | ₩76,095 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩76,349 | ₩76,349 | ₩75,067 | ₩75,094 | -1.64% | 1.2만 |
|---|
| 2026.06.16 | ₩76,549 | ₩76,654 | ₩76,082 | ₩76,128 | -0.55% | 1.4만 |
|---|
| 2026.06.15 | ₩76,335 | ₩76,949 | ₩76,335 | ₩76,536 | +0.26% | 8.7천 |
|---|
| 2026.06.12 | ₩75,254 | ₩75,387 | ₩74,800 | ₩75,281 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩74,052 | ₩75,158 | ₩73,665 | ₩75,000 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩74,760 | ₩74,920 | ₩73,558 | ₩73,812 | -1.27% | 1.7만 |
|---|
| 2026.06.09 | ₩75,668 | ₩75,895 | ₩73,679 | ₩74,893 | -1.02% | 1.1만 |
|---|
| 2026.06.08 | ₩75,708 | ₩75,841 | ₩75,174 | ₩75,174 | -0.71% | 2.4만 |
|---|
| 2026.06.05 | ₩76,576 | ₩76,669 | ₩75,094 | ₩75,094 | -1.94% | 1.5만 |
|---|
| 2026.06.04 | ₩76,415 | ₩77,183 | ₩76,415 | ₩77,136 | +0.94% | 9.8천 |
|---|
| 2026.06.03 | ₩77,216 | ₩77,216 | ₩76,709 | ₩76,763 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩77,230 | ₩77,463 | ₩77,211 | ₩77,430 | +0.26% | 1.1만 |
|---|
| 2026.06.01 | ₩77,056 | ₩77,577 | ₩76,963 | ₩77,310 | +0.33% | 3.6만 |
|---|
| 2026.05.29 | ₩77,150 | ₩77,337 | ₩77,070 | ₩77,150 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩76,482 | ₩77,003 | ₩76,349 | ₩76,869 | +0.51% | 2만 |
|---|
| 2026.05.27 | ₩76,522 | ₩76,629 | ₩76,195 | ₩76,549 | +0.03% | 9.6천 |
|---|
| 2026.05.26 | ₩76,442 | ₩76,656 | ₩76,282 | ₩76,469 | +0.03% | 2.1만 |
|---|
| 2026.05.22 | ₩76,082 | ₩76,162 | ₩75,881 | ₩75,921 | -0.21% | 9.9천 |
|---|
| 2026.05.21 | ₩75,241 | ₩75,948 | ₩75,147 | ₩75,628 | +0.51% | 126.9만 |
|---|
| 2026.05.20 | ₩74,880 | ₩75,574 | ₩74,733 | ₩75,574 | +0.93% | 1만 |
|---|
| 2026.05.19 | ₩74,827 | ₩75,120 | ₩74,653 | ₩74,653 | -0.23% | 6.9천 |
|---|
| 2026.05.18 | ₩75,454 | ₩75,561 | ₩74,720 | ₩75,254 | -0.27% | 2.1만 |
|---|
| 2026.05.15 | ₩75,321 | ₩75,759 | ₩75,303 | ₩75,303 | -0.02% | 9.1천 |
|---|
| 2026.05.14 | ₩75,801 | ₩76,355 | ₩75,801 | ₩76,270 | +0.62% | 1.1만 |
|---|
| 2026.05.13 | ₩75,227 | ₩75,735 | ₩75,014 | ₩75,735 | +0.67% | 1만 |
|---|
| 2026.05.12 | ₩75,114 | ₩75,266 | ₩74,533 | ₩75,266 | +0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩75,080 | ₩75,480 | ₩75,003 | ₩75,307 | +0.30% | 8.2만 |
|---|
| 2026.05.08 | ₩75,214 | ₩75,321 | ₩75,120 | ₩75,294 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩75,094 | ₩75,094 | ₩74,613 | ₩74,677 | -0.55% | 7.6천 |
|---|
| 2026.05.06 | ₩74,266 | ₩74,974 | ₩74,133 | ₩74,907 | +0.86% | 3.7만 |
|---|
| 2026.05.05 | ₩73,679 | ₩73,879 | ₩73,572 | ₩73,759 | +0.11% | 7.5천 |
|---|
| 2026.05.04 | ₩73,465 | ₩73,625 | ₩72,891 | ₩73,238 | -0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩73,545 | ₩73,959 | ₩73,497 | ₩73,497 | -0.07% | 7.8천 |
|---|
| 2026.04.30 | ₩72,931 | ₩73,305 | ₩72,397 | ₩73,274 | +0.47% | 1.3만 |
|---|
| 2026.04.29 | ₩72,504 | ₩72,531 | ₩72,317 | ₩72,531 | +0.04% | 8.5천 |
|---|
| 2026.04.28 | ₩72,597 | ₩72,688 | ₩72,397 | ₩72,651 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩72,731 | ₩73,078 | ₩72,664 | ₩73,078 | +0.48% | 1.6만 |
|---|
| 2026.04.24 | ₩72,397 | ₩72,866 | ₩72,397 | ₩72,866 | +0.65% | 1.9만 |
|---|
| 2026.04.23 | ₩72,370 | ₩72,657 | ₩71,649 | ₩72,183 | -0.26% | 1.9만 |
|---|
| 2026.04.22 | ₩72,370 | ₩72,637 | ₩72,264 | ₩72,597 | +0.31% | 6.9천 |
|---|
| 2026.04.21 | ₩72,597 | ₩72,597 | ₩71,850 | ₩71,850 | -1.03% | 2.6만 |
|---|
| 2026.04.20 | ₩72,290 | ₩72,414 | ₩72,130 | ₩72,197 | -0.13% | 3.5만 |
|---|
| 2026.04.17 | ₩72,090 | ₩72,704 | ₩72,090 | ₩72,544 | +0.63% | 2.1만 |
|---|
| 2026.04.16 | ₩71,449 | ₩71,596 | ₩71,169 | ₩71,516 | +0.09% | 2.1만 |
|---|
| 2026.04.15 | ₩70,902 | ₩71,449 | ₩70,755 | ₩71,449 | +0.77% | 4.3만 |
|---|
| 2026.04.14 | ₩70,021 | ₩70,688 | ₩70,021 | ₩70,595 | +0.82% | 1.7만 |
|---|
| 2026.04.13 | ₩68,779 | ₩69,682 | ₩68,766 | ₩69,682 | +1.31% | 2.6만 |
|---|
| 2026.04.10 | ₩69,180 | ₩69,233 | ₩68,939 | ₩68,975 | -0.30% | 1.5만 |
|---|
| 2026.04.09 | ₩68,445 | ₩69,113 | ₩68,259 | ₩68,993 | +0.80% | 4.1만 |
|---|
| 2026.04.08 | ₩68,579 | ₩68,699 | ₩68,218 | ₩68,579 | 0.00% | 4.6만 |
|---|
| 2026.04.07 | ₩66,416 | ₩66,750 | ₩65,856 | ₩66,750 | +0.50% | 5.5만 |
|---|
| 2026.04.06 | ₩66,363 | ₩66,710 | ₩66,363 | ₩66,617 | +0.38% | 3.1만 |
|---|
| 2026.04.02 | ₩65,362 | ₩66,536 | ₩65,221 | ₩66,395 | +1.58% | 1.9만 |
|---|
| 2026.04.01 | ₩66,243 | ₩66,737 | ₩66,243 | ₩66,368 | +0.19% | 5.2만 |
|---|
| 2026.03.31 | ₩64,454 | ₩65,829 | ₩64,454 | ₩65,709 | +1.95% | 1.7만 |
|---|
| 2026.03.30 | ₩64,521 | ₩64,521 | ₩63,533 | ₩63,840 | -1.06% | 3.7만 |
|---|
| 2026.03.27 | ₩64,934 | ₩64,934 | ₩63,906 | ₩64,067 | -1.34% | 4.9만 |
|---|
| 2026.03.26 | ₩65,909 | ₩66,256 | ₩65,275 | ₩65,282 | -0.95% | 1.6만 |
|---|
| 2026.03.25 | ₩66,843 | ₩66,843 | ₩66,363 | ₩66,530 | -0.47% | 4.2만 |
|---|
| 2026.03.24 | ₩66,036 | ₩66,483 | ₩65,922 | ₩66,083 | +0.07% | 2만 |
|---|
| 2026.03.23 | ₩66,737 | ₩67,231 | ₩66,336 | ₩66,563 | -0.26% | 3.7만 |
|---|
| 2026.03.20 | ₩66,630 | ₩66,630 | ₩65,522 | ₩65,735 | -1.34% | 3.2만 |
|---|
| 2026.03.19 | ₩66,356 | ₩66,924 | ₩66,216 | ₩66,777 | +0.63% | 4.2만 |
|---|
| 2026.03.18 | ₩67,671 | ₩67,738 | ₩66,894 | ₩66,910 | -1.12% | 2.6만 |
|---|
| 2026.03.17 | ₩67,978 | ₩68,165 | ₩67,845 | ₩67,885 | -0.14% | 9.8만 |
|---|
| 2026.03.16 | ₩67,711 | ₩68,072 | ₩67,691 | ₩67,831 | +0.18% | 1.1만 |
|---|
| 2026.03.13 | ₩67,938 | ₩68,152 | ₩67,191 | ₩67,191 | -1.10% | 1.1만 |
|---|
| 2026.03.12 | ₩68,259 | ₩68,259 | ₩67,618 | ₩67,618 | -0.94% | 1.9만 |
|---|
| 2026.03.11 | ₩68,979 | ₩69,033 | ₩68,539 | ₩68,753 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩68,926 | ₩69,469 | ₩68,672 | ₩68,919 | -0.01% | 9.3천 |
|---|
| 2026.03.09 | ₩67,551 | ₩69,020 | ₩67,271 | ₩68,979 | +2.11% | 3.8만 |
|---|
| 2026.03.06 | ₩68,485 | ₩68,732 | ₩68,285 | ₩68,379 | -0.16% | 3.2만 |
|---|
| 2026.03.05 | ₩69,487 | ₩69,654 | ₩68,859 | ₩69,420 | -0.10% | 17.8만 |
|---|
| 2026.03.04 | ₩69,300 | ₩69,914 | ₩69,300 | ₩69,754 | +0.65% | 3.6만 |
|---|
| 2026.03.03 | ₩68,512 | ₩69,327 | ₩68,098 | ₩69,153 | +0.94% | 3만 |
|---|
| 2026.03.02 | ₩68,779 | ₩69,981 | ₩68,779 | ₩69,740 | +1.40% | 3.4만 |
|---|
| 2026.02.27 | ₩69,487 | ₩69,820 | ₩69,380 | ₩69,727 | +0.35% | 3.5만 |
|---|
| 2026.02.26 | ₩70,642 | ₩70,642 | ₩69,774 | ₩70,128 | -0.73% | 9.3천 |
|---|
| 2026.02.25 | ₩70,168 | ₩70,675 | ₩70,168 | ₩70,555 | +0.55% | 2만 |
|---|
| 2026.02.24 | ₩69,367 | ₩70,047 | ₩69,273 | ₩69,967 | +0.87% | 4.3만 |
|---|
| 2026.02.23 | ₩70,101 | ₩70,101 | ₩69,233 | ₩69,393 | -1.01% | 1.8만 |
|---|
| 2026.02.20 | ₩69,447 | ₩70,261 | ₩69,420 | ₩70,168 | +1.04% | 2.2만 |
|---|
| 2026.02.19 | ₩69,607 | ₩69,767 | ₩69,387 | ₩69,620 | +0.02% | 2.6만 |
|---|
| 2026.02.18 | ₩69,714 | ₩70,194 | ₩69,580 | ₩69,807 | +0.13% | 4.2만 |
|---|
| 2026.02.17 | ₩69,086 | ₩69,674 | ₩68,833 | ₩69,439 | +0.51% | 3.4만 |
|---|
| 2026.02.13 | ₩69,206 | ₩69,703 | ₩69,100 | ₩69,340 | +0.19% | 1.8만 |
|---|
| 2026.02.12 | ₩70,662 | ₩70,768 | ₩69,233 | ₩69,233 | -2.02% | 4.9만 |
|---|
| 2026.02.11 | ₩71,049 | ₩71,049 | ₩70,248 | ₩70,581 | -0.66% | 10.7만 |
|---|
| 2026.02.10 | ₩70,929 | ₩70,995 | ₩70,541 | ₩70,601 | -0.46% | 1.5만 |
|---|
| 2026.02.09 | ₩70,314 | ₩70,962 | ₩70,168 | ₩70,782 | +0.66% | 2.1만 |
|---|
| 2026.02.06 | ₩69,460 | ₩70,461 | ₩69,313 | ₩70,461 | +1.44% | 1.3만 |
|---|
| 2026.02.05 | ₩69,367 | ₩69,607 | ₩68,939 | ₩69,073 | -0.42% | 2.2만 |
|---|
| 2026.02.04 | ₩70,421 | ₩70,528 | ₩69,754 | ₩69,994 | -0.61% | 3.6만 |
|---|
| 2026.02.03 | ₩71,209 | ₩71,236 | ₩69,967 | ₩70,408 | -1.12% | 4.2만 |
|---|
| 2026.02.02 | ₩70,448 | ₩71,262 | ₩70,448 | ₩71,142 | +0.99% | 13.7만 |
|---|
| 2026.01.30 | ₩70,822 | ₩71,022 | ₩70,388 | ₩70,768 | -0.08% | 8.9천 |
|---|
| 2026.01.29 | ₩71,196 | ₩71,209 | ₩70,061 | ₩71,035 | -0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩71,369 | ₩71,423 | ₩71,075 | ₩71,262 | -0.15% | 12.7만 |
|---|
| 2026.01.27 | ₩71,095 | ₩71,342 | ₩70,995 | ₩71,216 | +0.17% | 1.2만 |
|---|
| 2026.01.26 | ₩70,675 | ₩71,089 | ₩70,675 | ₩70,959 | +0.40% | 4.1만 |
|---|
| 2026.01.23 | ₩70,461 | ₩70,675 | ₩70,355 | ₩70,608 | +0.21% | 1.1만 |
|---|
| 2026.01.22 | ₩70,622 | ₩70,755 | ₩70,415 | ₩70,555 | -0.09% | 2.3만 |
|---|
| 2026.01.21 | ₩69,660 | ₩70,475 | ₩69,535 | ₩70,168 | +0.73% | 3.2만 |
|---|
| 2026.01.20 | ₩69,800 | ₩70,188 | ₩69,367 | ₩69,393 | -0.58% | 3.4만 |
|---|
| 2026.01.16 | ₩71,075 | ₩71,182 | ₩70,752 | ₩70,955 | -0.17% | 1.1만 |
|---|
| 2026.01.15 | ₩71,262 | ₩71,262 | ₩70,902 | ₩70,941 | -0.45% | 3.2만 |
|---|
| 2026.01.14 | ₩70,995 | ₩70,995 | ₩70,332 | ₩70,835 | -0.23% | 1.5만 |
|---|
| 2026.01.13 | ₩71,583 | ₩71,583 | ₩71,102 | ₩71,222 | -0.50% | 8.8천 |
|---|
| 2026.01.12 | ₩71,102 | ₩71,676 | ₩71,102 | ₩71,503 | +0.56% | 1.6만 |
|---|
| 2026.01.09 | ₩71,302 | ₩71,663 | ₩70,969 | ₩71,569 | +0.37% | 2.4만 |
|---|
| 2026.01.08 | ₩71,049 | ₩71,194 | ₩70,955 | ₩71,129 | +0.11% | 7.9천 |
|---|
| 2026.01.07 | ₩71,302 | ₩71,543 | ₩71,142 | ₩71,196 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩70,728 | ₩71,356 | ₩70,728 | ₩71,249 | +0.74% | 1.7만 |
|---|
| 2026.01.05 | ₩70,648 | ₩70,955 | ₩70,648 | ₩70,728 | +0.11% | 1.3만 |
|---|
| 2026.01.02 | ₩70,742 | ₩70,768 | ₩70,081 | ₩70,294 | -0.63% | 6.4천 |
|---|
| 2025.12.31 | ₩70,848 | ₩70,848 | ₩70,355 | ₩70,355 | -0.70% | 169.4만 |
|---|
| 2025.12.30 | ₩70,835 | ₩70,969 | ₩70,835 | ₩70,962 | +0.18% | 2.1만 |
|---|
| 2025.12.29 | ₩70,888 | ₩71,049 | ₩70,755 | ₩70,955 | +0.09% | 3.3만 |
|---|
| 2025.12.26 | ₩71,262 | ₩71,376 | ₩71,185 | ₩71,236 | -0.04% | 5.8천 |
|---|
| 2025.12.24 | ₩71,022 | ₩71,316 | ₩71,002 | ₩71,244 | +0.31% | 4.5천 |
|---|
| 2025.12.23 | ₩70,568 | ₩71,055 | ₩70,568 | ₩71,055 | +0.69% | 1.8만 |
|---|
| 2025.12.22 | ₩70,568 | ₩70,702 | ₩70,468 | ₩70,642 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩69,740 | ₩70,355 | ₩69,740 | ₩70,261 | +0.75% | 203.3만 |
|---|
| 2025.12.18 | ₩69,647 | ₩69,994 | ₩69,407 | ₩69,630 | -0.02% | 1만 |
|---|
| 2025.12.17 | ₩69,994 | ₩69,994 | ₩69,033 | ₩69,033 | -1.37% | 1.7만 |
|---|
| 2025.12.16 | ₩69,794 | ₩69,954 | ₩69,607 | ₩69,807 | +0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩70,662 | ₩70,715 | ₩70,088 | ₩70,194 | -0.66% | 3.1만 |
|---|
| 2025.12.12 | ₩70,848 | ₩70,848 | ₩70,101 | ₩70,395 | -0.64% | 1.2만 |
|---|
| 2025.12.11 | ₩70,622 | ₩71,089 | ₩70,387 | ₩71,006 | +0.54% | 9천 |
|---|
| 2025.12.10 | ₩70,388 | ₩71,101 | ₩70,341 | ₩70,982 | +0.84% | 2만 |
|---|
| 2025.12.09 | ₩70,488 | ₩70,715 | ₩70,475 | ₩70,481 | -0.01% | 1.7만 |
|---|
| 2025.12.08 | ₩70,915 | ₩70,915 | ₩70,395 | ₩70,461 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩70,742 | ₩70,982 | ₩70,728 | ₩70,888 | +0.21% | 1.6만 |
|---|
| 2025.12.04 | ₩70,501 | ₩70,662 | ₩70,368 | ₩70,662 | +0.23% | 2.2만 |
|---|
| 2025.12.03 | ₩70,201 | ₩70,675 | ₩70,201 | ₩70,608 | +0.58% | 1.1만 |
|---|
| 2025.12.02 | ₩70,421 | ₩70,528 | ₩70,248 | ₩70,360 | -0.09% | 1.2만 |
|---|
| 2025.12.01 | ₩70,114 | ₩70,435 | ₩70,061 | ₩70,128 | +0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩70,361 | ₩70,475 | ₩70,328 | ₩70,473 | +0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩69,927 | ₩70,381 | ₩69,927 | ₩70,214 | +0.41% | 1.2만 |
|---|
| 2025.11.25 | ₩68,939 | ₩69,794 | ₩68,592 | ₩69,687 | +1.08% | 1.8만 |
|---|
| 2025.11.24 | ₩68,405 | ₩69,300 | ₩68,405 | ₩69,086 | +1.00% | 1.9만 |
|---|
| 2025.11.21 | ₩67,498 | ₩68,448 | ₩67,217 | ₩67,952 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩69,447 | ₩69,580 | ₩67,251 | ₩67,251 | -3.16% | 7.1천 |
|---|
| 2025.11.19 | ₩68,058 | ₩68,766 | ₩67,931 | ₩68,341 | +0.42% | 2.3만 |
|---|
| 2025.11.18 | ₩68,098 | ₩68,405 | ₩67,591 | ₩67,978 | -0.18% | 6.9만 |
|---|
| 2025.11.17 | ₩69,006 | ₩69,380 | ₩68,261 | ₩68,512 | -0.72% | 5.3천 |
|---|
| 2025.11.14 | ₩68,472 | ₩69,594 | ₩68,472 | ₩69,206 | +1.07% | 9.9천 |
|---|
| 2025.11.13 | ₩70,088 | ₩70,101 | ₩69,140 | ₩69,166 | -1.31% | 1.1만 |
|---|
| 2025.11.12 | ₩70,555 | ₩70,555 | ₩70,238 | ₩70,475 | -0.11% | 1.5만 |
|---|
| 2025.11.11 | ₩70,021 | ₩70,488 | ₩70,021 | ₩70,424 | +0.58% | 7.5천 |
|---|
| 2025.11.10 | ₩69,834 | ₩70,304 | ₩69,780 | ₩70,304 | +0.67% | 2천 |
|---|
| 2025.11.07 | ₩68,365 | ₩69,124 | ₩68,285 | ₩69,124 | +1.11% | 8.3천 |
|---|
| 2025.11.06 | ₩69,994 | ₩69,994 | ₩69,133 | ₩69,206 | -1.13% | 8.2천 |
|---|
| 2025.11.05 | ₩69,714 | ₩70,274 | ₩69,659 | ₩69,970 | +0.37% | 1.3만 |
|---|
| 2025.11.04 | ₩69,714 | ₩70,174 | ₩69,660 | ₩69,663 | -0.07% | 3.3만 |
|---|
| 2025.11.03 | ₩70,768 | ₩70,768 | ₩70,288 | ₩70,520 | -0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩70,755 | ₩70,755 | ₩70,395 | ₩70,449 | -0.43% | 4.5만 |
|---|
| 2025.10.30 | ₩70,555 | ₩70,648 | ₩70,212 | ₩70,212 | -0.49% | 4.4천 |
|---|
| 2025.10.29 | ₩71,182 | ₩71,182 | ₩70,782 | ₩70,884 | -0.42% | 2만 |
|---|
| 2025.10.28 | ₩71,022 | ₩71,075 | ₩70,748 | ₩70,934 | -0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩70,361 | ₩70,647 | ₩70,355 | ₩70,647 | +0.41% | 1.8만 |
|---|
| 2025.10.24 | ₩69,700 | ₩69,901 | ₩69,594 | ₩69,736 | +0.05% | 10.5만 |
|---|
| 2025.10.23 | ₩68,806 | ₩69,313 | ₩68,781 | ₩69,233 | +0.62% | 1.3만 |
|---|
| 2025.10.22 | ₩69,300 | ₩69,300 | ₩68,588 | ₩68,801 | -0.72% | 8.4천 |
|---|
| 2025.10.21 | ₩69,220 | ₩69,381 | ₩69,140 | ₩69,308 | +0.13% | 1.5만 |
|---|
| 2025.10.20 | ₩68,846 | ₩69,340 | ₩68,846 | ₩69,273 | +0.62% | 2.1만 |
|---|
| 2025.10.17 | ₩67,911 | ₩68,579 | ₩67,871 | ₩68,480 | +0.84% | 6.4천 |
|---|
| 2025.10.16 | ₩68,766 | ₩68,835 | ₩67,898 | ₩68,074 | -1.01% | 6.9천 |
|---|
| 2025.10.15 | ₩68,819 | ₩68,914 | ₩68,437 | ₩68,437 | -0.55% | 6.2천 |
|---|
| 2025.10.14 | ₩67,464 | ₩68,540 | ₩67,464 | ₩68,240 | +1.15% | 4.4천 |
|---|
| 2025.10.13 | ₩68,178 | ₩68,424 | ₩68,098 | ₩68,419 | +0.35% | 8.4천 |
|---|
| 2025.10.10 | ₩69,353 | ₩69,460 | ₩67,217 | ₩67,324 | -2.93% | 1.1만 |
|---|