시장 데이터를 불러오는 중
전체 종목
Global X MSCI Argentina ETF 과거 주가
Global X MSCI Argentina ETF · ARGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI Argentina ETF · ARGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,607 | ₩119,814 | ₩118,164 | ₩118,781 | +0.15% | 12.2만 |
| 2026.10.08 | ₩118,043 | ₩119,130 | ₩117,802 | ₩118,312 | +0.23% | 4.1만 |
| 2026.10.07 | ₩119,049 | ₩119,559 | ₩117,695 | ₩117,789 | -1.06% | 13만 |
| 2026.10.06 | ₩119,948 | ₩121,115 | ₩119,559 | ₩120,297 | +0.29% | 33.9만 |
| 2026.10.05 | ₩116,260 | ₩120,686 | ₩116,260 | ₩120,082 | +3.29% | 16.7만 |
| 2026.10.02 | ₩113,658 | ₩113,912 | ₩112,531 | ₩113,362 | -0.26% | 8만 |
| 2026.10.01 | ₩115,871 | ₩115,871 | ₩112,115 | ₩113,121 | -2.37% | 15.1만 |
| 2026.09.30 | ₩116,501 | ₩116,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,589 |
| -0.78% |
| 10.9만 |
| 2026.09.29 | ₩115,991 | ₩116,769 | ₩114,811 | ₩115,495 | -0.43% | 11.6만 |
|---|
| 2026.09.28 | ₩118,191 | ₩118,191 | ₩115,696 | ₩115,991 | -1.86% | 19.7만 |
|---|
| 2026.09.25 | ₩120,082 | ₩120,082 | ₩118,258 | ₩118,835 | -1.04% | 7.8만 |
|---|
| 2026.09.24 | ₩122,590 | ₩122,590 | ₩119,894 | ₩120,136 | -2.00% | 20.9만 |
|---|
| 2026.09.23 | ₩124,092 | ₩125,139 | ₩121,987 | ₩122,188 | -1.53% | 10.3만 |
|---|
| 2026.09.22 | ₩124,106 | ₩124,964 | ₩122,765 | ₩124,575 | +0.38% | 12.7만 |
|---|
| 2026.09.21 | ₩123,972 | ₩124,307 | ₩122,858 | ₩123,918 | -0.04% | 15.1만 |
|---|
| 2026.09.18 | ₩125,930 | ₩126,212 | ₩123,838 | ₩123,972 | -1.56% | 8.5만 |
|---|
| 2026.09.17 | ₩126,091 | ₩126,922 | ₩125,434 | ₩125,863 | -0.18% | 11만 |
|---|
| 2026.09.16 | ₩126,976 | ₩126,976 | ₩123,838 | ₩125,246 | -1.36% | 16.5만 |
|---|
| 2026.09.15 | ₩127,888 | ₩128,022 | ₩125,849 | ₩126,748 | -0.89% | 25.6만 |
|---|
| 2026.09.14 | ₩127,902 | ₩128,452 | ₩127,030 | ₩128,022 | +0.09% | 13.2만 |
|---|
| 2026.09.11 | ₩130,235 | ₩131,107 | ₩127,432 | ₩127,955 | -1.75% | 10만 |
|---|
| 2026.09.10 | ₩128,505 | ₩131,080 | ₩127,647 | ₩129,940 | +1.12% | 9.2만 |
|---|
| 2026.09.09 | ₩129,176 | ₩129,377 | ₩126,775 | ₩128,921 | -0.20% | 5.4만 |
|---|
| 2026.09.08 | ₩129,082 | ₩129,940 | ₩127,888 | ₩128,706 | -0.29% | 18.6만 |
|---|
| 2026.09.04 | ₩129,216 | ₩130,437 | ₩128,358 | ₩129,310 | +0.07% | 12.8만 |
|---|
| 2026.09.03 | ₩132,194 | ₩133,454 | ₩129,471 | ₩129,833 | -1.79% | 25.9만 |
|---|
| 2026.09.02 | ₩128,223 | ₩131,416 | ₩128,223 | ₩131,308 | +2.41% | 18.6만 |
|---|
| 2026.09.01 | ₩125,823 | ₩129,551 | ₩125,823 | ₩128,036 | +1.76% | 11.9만 |
|---|
| 2026.08.31 | ₩126,158 | ₩127,620 | ₩125,970 | ₩126,815 | +0.52% | 7.9만 |
|---|
| 2026.08.28 | ₩126,909 | ₩127,419 | ₩125,206 | ₩125,809 | -0.87% | 7.5만 |
|---|
| 2026.08.27 | ₩126,748 | ₩126,909 | ₩125,742 | ₩126,279 | -0.37% | 13.6만 |
|---|
| 2026.08.26 | ₩127,298 | ₩128,438 | ₩126,520 | ₩126,694 | -0.47% | 11.2만 |
|---|
| 2026.08.25 | ₩126,708 | ₩128,130 | ₩125,849 | ₩128,076 | +1.08% | 7.6만 |
|---|
| 2026.08.24 | ₩124,911 | ₩127,419 | ₩124,361 | ₩127,231 | +1.86% | 17.7만 |
|---|
| 2026.08.21 | ₩124,723 | ₩126,091 | ₩124,240 | ₩124,481 | -0.19% | 12.9만 |
|---|
| 2026.08.20 | ₩122,899 | ₩124,736 | ₩122,899 | ₩123,784 | +0.72% | 14만 |
|---|
| 2026.08.19 | ₩120,941 | ₩123,194 | ₩120,941 | ₩122,604 | +1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩122,081 | ₩122,456 | ₩119,385 | ₩119,519 | -2.10% | 15.3만 |
|---|
| 2026.08.17 | ₩122,577 | ₩123,422 | ₩121,249 | ₩122,496 | -0.07% | 10.3만 |
|---|
| 2026.08.14 | ₩122,791 | ₩123,677 | ₩121,853 | ₩122,014 | -0.63% | 10.3만 |
|---|
| 2026.08.13 | ₩122,563 | ₩123,060 | ₩121,075 | ₩122,107 | -0.37% | 15만 |
|---|
| 2026.08.12 | ₩125,152 | ₩125,152 | ₩121,987 | ₩122,228 | -2.34% | 10.8만 |
|---|
| 2026.08.11 | ₩125,501 | ₩127,419 | ₩123,422 | ₩124,200 | -1.04% | 19.4만 |
|---|
| 2026.08.10 | ₩124,669 | ₩125,742 | ₩124,441 | ₩125,313 | +0.52% | 8만 |
|---|
| 2026.08.07 | ₩125,165 | ₩125,514 | ₩123,261 | ₩124,683 | -0.39% | 14만 |
|---|
| 2026.08.06 | ₩124,696 | ₩125,407 | ₩123,677 | ₩124,146 | -0.44% | 15.6만 |
|---|
| 2026.08.05 | ₩127,231 | ₩128,143 | ₩126,252 | ₩126,252 | -0.77% | 12.4만 |
|---|
| 2026.08.04 | ₩127,392 | ₩128,076 | ₩125,273 | ₩125,809 | -1.24% | 11.8만 |
|---|
| 2026.08.03 | ₩127,741 | ₩128,089 | ₩127,124 | ₩127,633 | -0.08% | 12.8만 |
|---|
| 2026.07.31 | ₩128,760 | ₩129,753 | ₩126,668 | ₩127,620 | -0.89% | 11.6만 |
|---|
| 2026.07.30 | ₩124,937 | ₩128,961 | ₩124,937 | ₩128,961 | +3.22% | 24.9만 |
|---|
| 2026.07.29 | ₩125,192 | ₩126,922 | ₩124,186 | ₩124,736 | -0.36% | 9.4만 |
|---|
| 2026.07.28 | ₩126,024 | ₩126,051 | ₩123,891 | ₩124,978 | -0.83% | 11.6만 |
|---|
| 2026.07.27 | ₩125,742 | ₩126,520 | ₩125,085 | ₩125,581 | -0.13% | 8만 |
|---|
| 2026.07.24 | ₩126,373 | ₩127,110 | ₩124,924 | ₩124,924 | -1.15% | 11.2만 |
|---|
| 2026.07.23 | ₩128,478 | ₩128,478 | ₩126,078 | ₩126,225 | -1.75% | 11만 |
|---|
| 2026.07.22 | ₩127,875 | ₩129,390 | ₩127,593 | ₩129,283 | +1.10% | 16.2만 |
|---|
| 2026.07.21 | ₩124,669 | ₩127,070 | ₩124,388 | ₩126,654 | +1.59% | 10.7만 |
|---|
| 2026.07.20 | ₩123,569 | ₩124,575 | ₩122,765 | ₩124,535 | +0.78% | 10.1만 |
|---|
| 2026.07.17 | ₩123,663 | ₩124,012 | ₩122,054 | ₩123,435 | -0.18% | 14.6만 |
|---|
| 2026.07.16 | ₩127,472 | ₩127,848 | ₩124,052 | ₩124,294 | -2.49% | 8.1만 |
|---|
| 2026.07.15 | ₩127,379 | ₩128,492 | ₩126,453 | ₩127,888 | +0.40% | 6.9만 |
|---|
| 2026.07.14 | ₩127,446 | ₩129,136 | ₩126,265 | ₩127,070 | -0.29% | 5.5만 |
|---|
| 2026.07.13 | ₩127,338 | ₩128,760 | ₩126,064 | ₩126,721 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩123,851 | ₩128,089 | ₩123,851 | ₩127,513 | +2.96% | 11.2만 |
|---|
| 2026.07.09 | ₩123,985 | ₩123,985 | ₩122,617 | ₩123,703 | -0.23% | 14만 |
|---|
| 2026.07.08 | ₩124,468 | ₩124,817 | ₩123,663 | ₩123,985 | -0.39% | 14.2만 |
|---|
| 2026.07.07 | ₩125,514 | ₩127,124 | ₩124,320 | ₩124,481 | -0.82% | 10.6만 |
|---|
| 2026.07.06 | ₩124,240 | ₩126,225 | ₩123,905 | ₩126,064 | +1.47% | 16만 |
|---|
| 2026.07.02 | ₩122,349 | ₩125,058 | ₩122,067 | ₩122,657 | +0.25% | 57.3만 |
|---|
| 2026.07.01 | ₩122,429 | ₩124,361 | ₩120,927 | ₩122,201 | -0.19% | 21.3만 |
|---|
| 2026.06.30 | ₩123,154 | ₩123,918 | ₩121,786 | ₩122,456 | -0.57% | 11만 |
|---|
| 2026.06.29 | ₩123,449 | ₩124,750 | ₩122,751 | ₩122,751 | -0.56% | 12.5만 |
|---|
| 2026.06.26 | ₩120,471 | ₩123,569 | ₩120,471 | ₩122,456 | +1.65% | 7.8만 |
|---|
| 2026.06.25 | ₩122,550 | ₩123,127 | ₩120,055 | ₩121,531 | -0.83% | 28.7만 |
|---|
| 2026.06.24 | ₩123,864 | ₩123,864 | ₩121,222 | ₩121,692 | -1.75% | 52만 |
|---|
| 2026.06.23 | ₩124,790 | ₩125,474 | ₩123,127 | ₩124,133 | -0.53% | 28.1만 |
|---|
| 2026.06.22 | ₩129,806 | ₩130,557 | ₩126,748 | ₩127,070 | -2.11% | 61.4만 |
|---|
| 2026.06.18 | ₩129,846 | ₩131,054 | ₩128,760 | ₩130,235 | +0.30% | 28.4만 |
|---|
| 2026.06.17 | ₩131,443 | ₩134,125 | ₩129,726 | ₩129,967 | -1.12% | 29.1만 |
|---|
| 2026.06.16 | ₩131,711 | ₩133,334 | ₩130,383 | ₩130,772 | -0.71% | 11.1만 |
|---|
| 2026.06.15 | ₩132,623 | ₩133,173 | ₩131,590 | ₩131,617 | -0.76% | 10.4만 |
|---|
| 2026.06.12 | ₩131,657 | ₩132,529 | ₩130,195 | ₩131,322 | -0.25% | 16.6만 |
|---|
| 2026.06.11 | ₩125,487 | ₩131,952 | ₩124,884 | ₩131,402 | +4.71% | 45.1만 |
|---|
| 2026.06.10 | ₩124,186 | ₩125,514 | ₩123,274 | ₩123,690 | -0.40% | 10.6만 |
|---|
| 2026.06.09 | ₩123,690 | ₩126,453 | ₩122,335 | ₩125,273 | +1.28% | 13.9만 |
|---|
| 2026.06.08 | ₩124,200 | ₩124,455 | ₩122,402 | ₩123,234 | -0.78% | 26.6만 |
|---|
| 2026.06.05 | ₩126,654 | ₩126,654 | ₩122,107 | ₩122,845 | -3.01% | 25만 |
|---|
| 2026.06.04 | ₩126,869 | ₩128,773 | ₩126,869 | ₩127,432 | +0.44% | 11.6만 |
|---|
| 2026.06.03 | ₩130,356 | ₩130,356 | ₩127,083 | ₩127,083 | -2.51% | 16.5만 |
|---|
| 2026.06.02 | ₩132,569 | ₩132,569 | ₩129,793 | ₩131,174 | -1.05% | 50.5만 |
|---|
| 2026.06.01 | ₩130,933 | ₩133,253 | ₩130,369 | ₩132,770 | +1.40% | 37.9만 |
|---|
| 2026.05.29 | ₩129,109 | ₩131,134 | ₩127,982 | ₩131,040 | +1.50% | 17.1만 |
|---|
| 2026.05.28 | ₩127,566 | ₩130,182 | ₩127,419 | ₩128,827 | +0.99% | 33.3만 |
|---|
| 2026.05.27 | ₩123,730 | ₩128,760 | ₩122,966 | ₩128,197 | +3.61% | 27.8만 |
|---|
| 2026.05.26 | ₩122,698 | ₩124,039 | ₩121,276 | ₩124,039 | +1.09% | 9.6만 |
|---|
| 2026.05.22 | ₩123,891 | ₩123,999 | ₩121,008 | ₩121,249 | -2.13% | 6.9만 |
|---|
| 2026.05.21 | ₩120,417 | ₩123,489 | ₩119,760 | ₩123,475 | +2.54% | 8.7만 |
|---|
| 2026.05.20 | ₩118,660 | ₩121,101 | ₩118,660 | ₩120,806 | +1.81% | 12.4만 |
|---|
| 2026.05.19 | ₩120,417 | ₩120,498 | ₩118,137 | ₩118,245 | -1.80% | 33.4만 |
|---|
| 2026.05.18 | ₩117,359 | ₩120,686 | ₩116,756 | ₩120,645 | +2.80% | 14만 |
|---|
| 2026.05.15 | ₩117,829 | ₩118,486 | ₩115,616 | ₩116,514 | -1.12% | 25.1만 |
|---|
| 2026.05.14 | ₩118,526 | ₩120,471 | ₩117,695 | ₩120,015 | +1.26% | 23.4만 |
|---|
| 2026.05.13 | ₩120,324 | ₩120,324 | ₩117,359 | ₩118,392 | -1.61% | 40.9만 |
|---|
| 2026.05.12 | ₩120,324 | ₩121,343 | ₩118,674 | ₩120,431 | +0.09% | 9.8만 |
|---|
| 2026.05.11 | ₩120,605 | ₩121,383 | ₩119,358 | ₩120,941 | +0.28% | 18만 |
|---|
| 2026.05.08 | ₩123,046 | ₩123,073 | ₩119,519 | ₩120,028 | -2.45% | 27.6만 |
|---|
| 2026.05.07 | ₩125,702 | ₩126,306 | ₩123,771 | ₩124,092 | -1.28% | 10.2만 |
|---|
| 2026.05.06 | ₩122,537 | ₩126,534 | ₩122,537 | ₩126,037 | +2.86% | 34.4만 |
|---|
| 2026.05.05 | ₩121,598 | ₩121,879 | ₩120,511 | ₩121,169 | -0.35% | 16.8만 |
|---|
| 2026.05.04 | ₩120,699 | ₩122,791 | ₩120,364 | ₩120,552 | -0.12% | 45.8만 |
|---|
| 2026.05.01 | ₩122,362 | ₩123,328 | ₩119,666 | ₩120,256 | -1.72% | 47.4만 |
|---|
| 2026.04.30 | ₩121,920 | ₩123,167 | ₩120,967 | ₩122,201 | +0.23% | 65.8만 |
|---|
| 2026.04.29 | ₩122,456 | ₩122,926 | ₩120,793 | ₩121,343 | -0.91% | 10.6만 |
|---|
| 2026.04.28 | ₩122,993 | ₩123,382 | ₩121,383 | ₩122,349 | -0.52% | 19.2만 |
|---|
| 2026.04.27 | ₩123,569 | ₩124,602 | ₩122,993 | ₩123,355 | -0.17% | 44.3만 |
|---|
| 2026.04.24 | ₩122,858 | ₩123,301 | ₩121,343 | ₩122,966 | +0.09% | 14.8만 |
|---|
| 2026.04.23 | ₩124,656 | ₩125,326 | ₩122,242 | ₩122,711 | -1.56% | 36.7만 |
|---|
| 2026.04.22 | ₩127,446 | ₩127,767 | ₩125,165 | ₩125,233 | -1.74% | 30.8만 |
|---|
| 2026.04.21 | ₩127,191 | ₩127,687 | ₩125,608 | ₩125,823 | -1.08% | 26.4만 |
|---|
| 2026.04.20 | ₩125,474 | ₩127,392 | ₩125,045 | ₩127,191 | +1.37% | 42.8만 |
|---|
| 2026.04.17 | ₩126,963 | ₩126,963 | ₩125,461 | ₩125,756 | -0.95% | 23.3만 |
|---|
| 2026.04.16 | ₩126,078 | ₩127,405 | ₩125,219 | ₩126,306 | +0.18% | 21.1만 |
|---|
| 2026.04.15 | ₩126,373 | ₩126,574 | ₩125,407 | ₩125,930 | -0.35% | 30만 |
|---|
| 2026.04.14 | ₩127,513 | ₩128,492 | ₩125,917 | ₩126,238 | -1.00% | 22.8만 |
|---|
| 2026.04.13 | ₩126,225 | ₩128,089 | ₩125,890 | ₩126,990 | +0.61% | 21.2만 |
|---|
| 2026.04.10 | ₩126,399 | ₩127,419 | ₩125,621 | ₩126,386 | -0.01% | 28만 |
|---|
| 2026.04.09 | ₩126,413 | ₩127,580 | ₩124,830 | ₩125,984 | -0.34% | 67.5만 |
|---|
| 2026.04.08 | ₩127,419 | ₩130,450 | ₩125,273 | ₩126,963 | -0.36% | 58.8만 |
|---|
| 2026.04.07 | ₩125,340 | ₩125,514 | ₩122,510 | ₩124,334 | -0.80% | 12.9만 |
|---|
| 2026.04.06 | ₩126,171 | ₩126,171 | ₩123,771 | ₩124,696 | -1.17% | 16.2만 |
|---|
| 2026.04.02 | ₩123,194 | ₩126,185 | ₩122,832 | ₩125,930 | +2.22% | 37.1만 |
|---|
| 2026.04.01 | ₩125,125 | ₩125,863 | ₩123,261 | ₩125,018 | -0.09% | 59.7만 |
|---|
| 2026.03.31 | ₩120,082 | ₩125,568 | ₩119,693 | ₩125,165 | +4.23% | 60.7만 |
|---|
| 2026.03.30 | ₩118,848 | ₩121,061 | ₩118,473 | ₩119,492 | +0.54% | 50.5만 |
|---|
| 2026.03.27 | ₩117,453 | ₩120,163 | ₩116,890 | ₩117,252 | -0.17% | 8.7만 |
|---|
| 2026.03.26 | ₩118,124 | ₩121,316 | ₩117,467 | ₩117,842 | -0.24% | 9.7만 |
|---|
| 2026.03.25 | ₩118,567 | ₩120,713 | ₩118,567 | ₩119,559 | +0.84% | 58.6만 |
|---|
| 2026.03.24 | ₩116,474 | ₩118,030 | ₩115,669 | ₩117,587 | +0.96% | 17.7만 |
|---|
| 2026.03.23 | ₩115,415 | ₩118,379 | ₩114,905 | ₩117,037 | +1.41% | 34.7만 |
|---|
| 2026.03.20 | ₩117,628 | ₩117,628 | ₩113,912 | ₩114,744 | -2.45% | 28.1만 |
|---|
| 2026.03.19 | ₩114,328 | ₩118,151 | ₩114,167 | ₩118,003 | +3.21% | 23.2만 |
|---|
| 2026.03.18 | ₩116,568 | ₩117,574 | ₩115,951 | ₩116,246 | -0.28% | 13.5만 |
|---|
| 2026.03.17 | ₩115,884 | ₩118,030 | ₩115,804 | ₩117,373 | +1.28% | 5.7만 |
|---|
| 2026.03.16 | ₩115,401 | ₩116,340 | ₩114,516 | ₩114,878 | -0.45% | 13만 |
|---|
| 2026.03.13 | ₩116,286 | ₩117,654 | ₩114,181 | ₩114,690 | -1.37% | 23.5만 |
|---|
| 2026.03.12 | ₩118,929 | ₩119,036 | ₩115,669 | ₩116,246 | -2.26% | 17.5만 |
|---|
| 2026.03.11 | ₩117,413 | ₩120,404 | ₩117,185 | ₩120,404 | +2.55% | 15.9만 |
|---|
| 2026.03.10 | ₩116,944 | ₩120,404 | ₩116,219 | ₩117,896 | +0.81% | 28만 |
|---|
| 2026.03.09 | ₩114,932 | ₩116,863 | ₩114,610 | ₩116,447 | +1.32% | 15.7만 |
|---|
| 2026.03.06 | ₩114,891 | ₩118,124 | ₩113,765 | ₩116,072 | +1.03% | 12.5만 |
|---|
| 2026.03.05 | ₩117,561 | ₩118,365 | ₩114,435 | ₩116,501 | -0.90% | 16.2만 |
|---|
| 2026.03.04 | ₩117,131 | ₩118,379 | ₩116,085 | ₩117,802 | +0.57% | 25.5만 |
|---|
| 2026.03.03 | ₩116,072 | ₩116,796 | ₩111,941 | ₩115,723 | -0.30% | 32.3만 |
|---|
| 2026.03.02 | ₩118,821 | ₩121,973 | ₩118,701 | ₩120,377 | +1.31% | 15.5만 |
|---|
| 2026.02.27 | ₩121,759 | ₩121,839 | ₩118,701 | ₩120,391 | -1.12% | 19.9만 |
|---|
| 2026.02.26 | ₩124,186 | ₩124,186 | ₩120,458 | ₩122,188 | -1.61% | 13.6만 |
|---|
| 2026.02.25 | ₩125,769 | ₩125,769 | ₩122,738 | ₩124,146 | -1.29% | 11만 |
|---|
| 2026.02.24 | ₩124,575 | ₩127,325 | ₩124,522 | ₩126,627 | +1.65% | 12.1만 |
|---|
| 2026.02.23 | ₩127,902 | ₩128,505 | ₩124,012 | ₩124,253 | -2.85% | 7.6만 |
|---|
| 2026.02.20 | ₩126,399 | ₩128,089 | ₩125,326 | ₩128,089 | +1.34% | 16만 |
|---|
| 2026.02.19 | ₩122,228 | ₩126,896 | ₩122,134 | ₩126,359 | +3.38% | 23.6만 |
|---|
| 2026.02.18 | ₩122,295 | ₩123,945 | ₩121,705 | ₩122,456 | +0.13% | 7.9만 |
|---|
| 2026.02.17 | ₩122,818 | ₩123,636 | ₩118,929 | ₩121,651 | -0.95% | 22만 |
|---|
| 2026.02.13 | ₩123,395 | ₩124,951 | ₩122,174 | ₩123,918 | +0.42% | 16.1만 |
|---|
| 2026.02.12 | ₩129,927 | ₩130,745 | ₩121,933 | ₩122,443 | -5.76% | 20.9만 |
|---|
| 2026.02.11 | ₩130,101 | ₩130,101 | ₩126,547 | ₩128,237 | -1.43% | 14.1만 |
|---|
| 2026.02.10 | ₩127,915 | ₩130,101 | ₩126,547 | ₩128,452 | +0.42% | 13.7만 |
|---|
| 2026.02.09 | ₩125,756 | ₩127,848 | ₩124,522 | ₩127,821 | +1.64% | 13.4만 |
|---|
| 2026.02.06 | ₩124,481 | ₩125,796 | ₩123,261 | ₩124,951 | +0.38% | 20.7만 |
|---|
| 2026.02.05 | ₩126,480 | ₩127,539 | ₩122,563 | ₩122,724 | -2.97% | 40.4만 |
|---|
| 2026.02.04 | ₩130,665 | ₩130,665 | ₩124,991 | ₩127,888 | -2.12% | 31.1만 |
|---|
| 2026.02.03 | ₩131,684 | ₩132,180 | ₩126,627 | ₩129,913 | -1.34% | 41.6만 |
|---|
| 2026.02.02 | ₩130,584 | ₩132,904 | ₩129,551 | ₩130,544 | -0.03% | 14.6만 |
|---|
| 2026.01.30 | ₩133,723 | ₩135,426 | ₩130,557 | ₩131,711 | -1.50% | 37.3만 |
|---|
| 2026.01.29 | ₩138,135 | ₩138,430 | ₩132,408 | ₩136,097 | -1.48% | 26.6만 |
|---|
| 2026.01.28 | ₩138,980 | ₩139,450 | ₩135,533 | ₩136,901 | -1.50% | 29.2만 |
|---|
| 2026.01.27 | ₩134,179 | ₩138,122 | ₩133,495 | ₩138,068 | +2.90% | 47.2만 |
|---|
| 2026.01.26 | ₩131,711 | ₩136,097 | ₩130,665 | ₩133,200 | +1.13% | 78.6만 |
|---|
| 2026.01.23 | ₩130,557 | ₩131,805 | ₩129,766 | ₩130,906 | +0.27% | 29만 |
|---|
| 2026.01.22 | ₩127,660 | ₩130,423 | ₩127,419 | ₩130,329 | +2.09% | 44.1만 |
|---|
| 2026.01.21 | ₩123,221 | ₩127,365 | ₩123,221 | ₩126,949 | +3.03% | 20.1만 |
|---|
| 2026.01.20 | ₩121,517 | ₩124,656 | ₩120,981 | ₩122,483 | +0.79% | 18.3만 |
|---|
| 2026.01.16 | ₩123,113 | ₩124,079 | ₩122,362 | ₩122,832 | -0.23% | 15.1만 |
|---|
| 2026.01.15 | ₩124,347 | ₩124,347 | ₩122,416 | ₩122,657 | -1.36% | 10.8만 |
|---|
| 2026.01.14 | ₩125,072 | ₩126,078 | ₩123,462 | ₩123,824 | -1.00% | 22.3만 |
|---|
| 2026.01.13 | ₩127,057 | ₩127,057 | ₩124,186 | ₩124,951 | -1.66% | 20.7만 |
|---|
| 2026.01.12 | ₩126,748 | ₩127,808 | ₩125,823 | ₩126,668 | -0.06% | 18.3만 |
|---|
| 2026.01.09 | ₩126,104 | ₩126,735 | ₩125,233 | ₩126,708 | +0.48% | 19.1만 |
|---|
| 2026.01.08 | ₩122,724 | ₩126,346 | ₩122,349 | ₩126,104 | +2.75% | 18.4만 |
|---|
| 2026.01.07 | ₩125,233 | ₩125,233 | ₩121,745 | ₩123,060 | -1.74% | 13.1만 |
|---|
| 2026.01.06 | ₩126,614 | ₩128,908 | ₩124,642 | ₩125,045 | -1.24% | 19.8만 |
|---|
| 2026.01.05 | ₩123,154 | ₩126,735 | ₩123,046 | ₩126,480 | +2.70% | 31.7만 |
|---|
| 2026.01.02 | ₩123,878 | ₩123,878 | ₩120,498 | ₩122,228 | -1.33% | 8.7만 |
|---|
| 2025.12.31 | ₩122,362 | ₩123,543 | ₩122,121 | ₩122,604 | +0.20% | 3.7만 |
|---|
| 2025.12.30 | ₩123,261 | ₩123,744 | ₩122,322 | ₩122,671 | -0.48% | 5.3만 |
|---|
| 2025.12.29 | ₩124,227 | ₩125,568 | ₩123,368 | ₩123,905 | -0.26% | 11.8만 |
|---|
| 2025.12.26 | ₩124,066 | ₩124,736 | ₩123,489 | ₩124,562 | +0.40% | 4.5만 |
|---|
| 2025.12.24 | ₩123,315 | ₩124,253 | ₩122,845 | ₩123,636 | +0.26% | 13.1만 |
|---|
| 2025.12.23 | ₩122,818 | ₩124,320 | ₩122,818 | ₩123,435 | +0.50% | 18.5만 |
|---|
| 2025.12.22 | ₩122,872 | ₩124,320 | ₩122,563 | ₩122,939 | +0.05% | 16.2만 |
|---|
| 2025.12.19 | ₩122,470 | ₩124,012 | ₩122,054 | ₩122,470 | 0.00% | 13.8만 |
|---|
| 2025.12.18 | ₩119,157 | ₩122,966 | ₩118,714 | ₩122,201 | +2.56% | 19.8만 |
|---|
| 2025.12.17 | ₩119,492 | ₩120,471 | ₩117,574 | ₩117,923 | -1.31% | 9.7만 |
|---|
| 2025.12.16 | ₩120,176 | ₩120,645 | ₩117,346 | ₩118,996 | -0.98% | 43.8만 |
|---|
| 2025.12.15 | ₩122,577 | ₩122,577 | ₩119,331 | ₩120,659 | -1.56% | 32.7만 |
|---|
| 2025.12.12 | ₩122,416 | ₩123,690 | ₩120,431 | ₩121,303 | -0.91% | 22만 |
|---|
| 2025.12.11 | ₩121,222 | ₩123,583 | ₩121,128 | ₩122,201 | +0.81% | 12.8만 |
|---|
| 2025.12.10 | ₩122,402 | ₩122,684 | ₩120,766 | ₩121,222 | -0.96% | 15.1만 |
|---|
| 2025.12.09 | ₩122,751 | ₩123,261 | ₩121,625 | ₩122,054 | -0.57% | 6.9만 |
|---|
| 2025.12.08 | ₩123,341 | ₩123,475 | ₩121,960 | ₩122,791 | -0.45% | 6.7만 |
|---|
| 2025.12.05 | ₩127,338 | ₩128,317 | ₩122,174 | ₩122,389 | -3.89% | 16.5만 |
|---|
| 2025.12.04 | ₩127,244 | ₩127,419 | ₩124,857 | ₩124,911 | -1.83% | 29.1만 |
|---|
| 2025.12.03 | ₩123,918 | ₩127,285 | ₩123,663 | ₩127,030 | +2.51% | 16.2만 |
|---|
| 2025.12.02 | ₩124,468 | ₩125,648 | ₩123,596 | ₩123,744 | -0.58% | 14.4만 |
|---|
| 2025.12.01 | ₩123,502 | ₩125,125 | ₩123,154 | ₩123,958 | +0.37% | 12.8만 |
|---|
| 2025.11.28 | ₩123,556 | ₩125,233 | ₩122,590 | ₩124,978 | +1.15% | 21.1만 |
|---|
| 2025.11.26 | ₩119,264 | ₩122,040 | ₩118,795 | ₩121,370 | +1.77% | 20.2만 |
|---|
| 2025.11.25 | ₩115,884 | ₩118,419 | ₩114,435 | ₩118,218 | +2.01% | 47.5만 |
|---|
| 2025.11.24 | ₩115,280 | ₩115,696 | ₩113,188 | ₩115,683 | +0.35% | 39.2만 |
|---|
| 2025.11.21 | ₩115,602 | ₩116,488 | ₩112,719 | ₩114,784 | -0.71% | 37.3만 |
|---|
| 2025.11.20 | ₩123,489 | ₩123,489 | ₩116,394 | ₩116,568 | -5.60% | 40.4만 |
|---|
| 2025.11.19 | ₩121,759 | ₩123,797 | ₩120,458 | ₩121,356 | -0.33% | 11.9만 |
|---|
| 2025.11.18 | ₩119,894 | ₩122,698 | ₩118,191 | ₩121,048 | +0.96% | 21.2만 |
|---|
| 2025.11.17 | ₩123,154 | ₩123,422 | ₩120,350 | ₩120,967 | -1.78% | 12.2만 |
|---|
| 2025.11.14 | ₩118,929 | ₩123,797 | ₩117,963 | ₩122,067 | +2.64% | 34.9만 |
|---|
| 2025.11.13 | ₩124,441 | ₩124,441 | ₩119,103 | ₩120,887 | -2.86% | 20.7만 |
|---|
| 2025.11.12 | ₩123,703 | ₩125,407 | ₩123,449 | ₩124,025 | +0.26% | 40.7만 |
|---|
| 2025.11.11 | ₩121,759 | ₩123,757 | ₩120,981 | ₩122,456 | +0.57% | 16.9만 |
|---|
| 2025.11.10 | ₩122,899 | ₩123,569 | ₩120,176 | ₩121,906 | -0.81% | 16.8만 |
|---|
| 2025.11.07 | ₩120,270 | ₩121,504 | ₩118,338 | ₩120,270 | 0.00% | 17.7만 |
|---|
| 2025.11.06 | ₩124,870 | ₩124,870 | ₩121,008 | ₩121,262 | -2.89% | 25.9만 |
|---|
| 2025.11.05 | ₩126,587 | ₩126,748 | ₩124,119 | ₩125,112 | -1.17% | 16.7만 |
|---|
| 2025.11.04 | ₩124,736 | ₩127,821 | ₩123,784 | ₩125,353 | +0.49% | 30.2만 |
|---|
| 2025.11.03 | ₩129,189 | ₩129,538 | ₩126,359 | ₩127,995 | -0.92% | 58만 |
|---|
| 2025.10.31 | ₩122,858 | ₩127,580 | ₩122,604 | ₩126,601 | +3.05% | 60.4만 |
|---|
| 2025.10.30 | ₩121,866 | ₩123,730 | ₩120,873 | ₩122,470 | +0.50% | 44.6만 |
|---|
| 2025.10.29 | ₩121,718 | ₩124,642 | ₩119,841 | ₩123,140 | +1.17% | 78.3만 |
|---|
| 2025.10.28 | ₩118,727 | ₩122,054 | ₩116,541 | ₩120,538 | +1.53% | 91.8만 |
|---|
| 2025.10.27 | ₩118,298 | ₩122,255 | ₩116,085 | ₩118,352 | +0.05% | 294.5만 |
|---|
| 2025.10.24 | ₩99,910 | ₩101,264 | ₩99,132 | ₩99,588 | -0.32% | 49.1만 |
|---|
| 2025.10.23 | ₩95,658 | ₩100,057 | ₩95,242 | ₩99,092 | +3.59% | 101.6만 |
|---|
| 2025.10.22 | ₩94,531 | ₩95,457 | ₩93,351 | ₩94,665 | +0.14% | 31.8만 |
|---|
| 2025.10.21 | ₩95,054 | ₩97,254 | ₩94,437 | ₩94,545 | -0.54% | 17.9만 |
|---|
| 2025.10.20 | ₩96,409 | ₩97,925 | ₩94,853 | ₩95,390 | -1.06% | 22.4만 |
|---|
| 2025.10.17 | ₩96,409 | ₩97,053 | ₩95,108 | ₩95,738 | -0.70% | 26.3만 |
|---|
| 2025.10.16 | ₩97,563 | ₩98,032 | ₩95,698 | ₩96,570 | -1.02% | 77.6만 |
|---|
| 2025.10.15 | ₩98,193 | ₩100,728 | ₩96,919 | ₩97,375 | -0.83% | 109.3만 |
|---|
| 2025.10.14 | ₩98,059 | ₩100,808 | ₩95,792 | ₩96,396 | -1.70% | 79.8만 |
|---|
| 2025.10.13 | ₩97,281 | ₩99,883 | ₩96,905 | ₩99,387 | +2.16% | 45만 |
|---|
| 2025.10.10 | ₩99,641 | ₩100,004 | ₩94,558 | ₩95,792 | -3.86% | 89.5만 |
|---|