시장 데이터를 불러오는 중
전체 종목
iShares Core Dividend Growth ETF 과거 주가
iShares Core Dividend Growth ETF · DGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core Dividend Growth ETF · DGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,687 | ₩103,455 | ₩102,687 | ₩103,315 | +0.61% | 107.1만 |
| 2026.10.08 | ₩101,831 | ₩102,794 | ₩101,738 | ₩102,767 | +0.92% | 127.1만 |
| 2026.10.07 | ₩102,112 | ₩102,246 | ₩101,825 | ₩102,032 | -0.08% | 129.6만 |
| 2026.10.06 | ₩101,952 | ₩102,567 | ₩101,952 | ₩102,326 | +0.37% | 138.8만 |
| 2026.10.05 | ₩101,283 | ₩101,865 | ₩100,795 | ₩101,671 | +0.38% | 141.1만 |
| 2026.10.02 | ₩101,337 | ₩101,524 | ₩101,003 | ₩101,283 | -0.05% | 143.5만 |
| 2026.10.01 | ₩100,869 | ₩101,150 | ₩100,307 | ₩100,842 | -0.03% | 262.2만 |
| 2026.09.30 | ₩101,791 | ₩101,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,735 |
| ₩100,775 |
| -1.00% |
| 124.7만 |
| 2026.09.29 | ₩101,571 | ₩101,845 | ₩101,196 | ₩101,604 | +0.03% | 163.7만 |
|---|
| 2026.09.28 | ₩101,985 | ₩102,219 | ₩101,671 | ₩101,845 | -0.14% | 182.2만 |
|---|
| 2026.09.25 | ₩101,798 | ₩102,446 | ₩101,624 | ₩102,353 | +0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩102,246 | ₩102,419 | ₩101,738 | ₩101,778 | -0.46% | 157.7만 |
|---|
| 2026.09.23 | ₩102,740 | ₩102,989 | ₩102,172 | ₩102,272 | -0.46% | 151만 |
|---|
| 2026.09.22 | ₩103,369 | ₩103,369 | ₩102,593 | ₩102,861 | -0.49% | 130.6만 |
|---|
| 2026.09.21 | ₩102,994 | ₩103,262 | ₩102,600 | ₩103,061 | +0.06% | 148만 |
|---|
| 2026.09.18 | ₩102,834 | ₩102,981 | ₩102,486 | ₩102,780 | -0.05% | 189.4만 |
|---|
| 2026.09.17 | ₩103,315 | ₩103,449 | ₩102,764 | ₩103,195 | -0.12% | 205.5만 |
|---|
| 2026.09.16 | ₩103,663 | ₩103,754 | ₩102,232 | ₩102,687 | -0.94% | 170.4만 |
|---|
| 2026.09.15 | ₩103,930 | ₩103,930 | ₩103,429 | ₩103,716 | -0.21% | 144.2만 |
|---|
| 2026.09.14 | ₩104,919 | ₩105,026 | ₩104,445 | ₩104,531 | -0.37% | 124.9만 |
|---|
| 2026.09.11 | ₩104,812 | ₩104,973 | ₩104,351 | ₩104,585 | -0.22% | 116.5만 |
|---|
| 2026.09.10 | ₩104,191 | ₩104,431 | ₩103,897 | ₩103,970 | -0.21% | 185.9만 |
|---|
| 2026.09.09 | ₩104,638 | ₩104,839 | ₩104,130 | ₩104,318 | -0.31% | 144.8만 |
|---|
| 2026.09.08 | ₩105,200 | ₩105,359 | ₩104,712 | ₩104,759 | -0.42% | 165만 |
|---|
| 2026.09.04 | ₩105,855 | ₩106,117 | ₩105,701 | ₩105,775 | -0.08% | 144.9만 |
|---|
| 2026.09.03 | ₩106,082 | ₩106,550 | ₩105,735 | ₩106,416 | +0.32% | 112.8만 |
|---|
| 2026.09.02 | ₩105,681 | ₩106,069 | ₩105,495 | ₩105,828 | +0.14% | 119.4만 |
|---|
| 2026.09.01 | ₩105,855 | ₩106,042 | ₩105,273 | ₩105,454 | -0.38% | 126.1만 |
|---|
| 2026.08.31 | ₩105,775 | ₩105,985 | ₩105,467 | ₩105,628 | -0.14% | 134.7만 |
|---|
| 2026.08.28 | ₩106,269 | ₩106,349 | ₩105,868 | ₩106,082 | -0.18% | 102.7만 |
|---|
| 2026.08.27 | ₩106,015 | ₩106,296 | ₩105,735 | ₩105,975 | -0.04% | 122.2만 |
|---|
| 2026.08.26 | ₩106,496 | ₩106,911 | ₩106,476 | ₩106,617 | +0.11% | 107.1만 |
|---|
| 2026.08.25 | ₩106,804 | ₩106,920 | ₩106,356 | ₩106,724 | -0.08% | 131.2만 |
|---|
| 2026.08.24 | ₩106,496 | ₩106,998 | ₩106,496 | ₩106,844 | +0.33% | 121.8만 |
|---|
| 2026.08.21 | ₩106,243 | ₩106,684 | ₩106,202 | ₩106,416 | +0.16% | 97.9만 |
|---|
| 2026.08.20 | ₩106,470 | ₩106,991 | ₩105,868 | ₩105,935 | -0.50% | 106.2만 |
|---|
| 2026.08.19 | ₩107,045 | ₩107,713 | ₩106,857 | ₩106,991 | -0.05% | 107.5만 |
|---|
| 2026.08.18 | ₩106,470 | ₩106,698 | ₩106,243 | ₩106,510 | +0.04% | 104.1만 |
|---|
| 2026.08.17 | ₩106,289 | ₩106,530 | ₩106,022 | ₩106,042 | -0.23% | 105.2만 |
|---|
| 2026.08.14 | ₩106,831 | ₩106,831 | ₩106,577 | ₩106,710 | -0.11% | 89.5만 |
|---|
| 2026.08.13 | ₩106,978 | ₩107,319 | ₩106,623 | ₩106,938 | -0.04% | 132.8만 |
|---|
| 2026.08.12 | ₩106,430 | ₩106,857 | ₩106,232 | ₩106,724 | +0.28% | 138.1만 |
|---|
| 2026.08.11 | ₩106,430 | ₩106,911 | ₩106,361 | ₩106,523 | +0.09% | 109.1만 |
|---|
| 2026.08.10 | ₩106,095 | ₩106,510 | ₩106,055 | ₩106,430 | +0.31% | 179만 |
|---|
| 2026.08.07 | ₩105,681 | ₩106,289 | ₩105,374 | ₩106,229 | +0.52% | 112.2만 |
|---|
| 2026.08.06 | ₩106,550 | ₩106,603 | ₩105,507 | ₩105,801 | -0.70% | 117.1만 |
|---|
| 2026.08.05 | ₩106,349 | ₩106,390 | ₩105,581 | ₩105,922 | -0.40% | 134.7만 |
|---|
| 2026.08.04 | ₩104,552 | ₩105,908 | ₩104,378 | ₩105,775 | +1.17% | 133.8만 |
|---|
| 2026.08.03 | ₩104,692 | ₩105,053 | ₩104,231 | ₩104,638 | -0.05% | 160.3만 |
|---|
| 2026.07.31 | ₩104,130 | ₩104,552 | ₩103,496 | ₩104,278 | +0.14% | 138.7만 |
|---|
| 2026.07.30 | ₩104,585 | ₩104,652 | ₩103,623 | ₩104,572 | -0.01% | 176.4만 |
|---|
| 2026.07.29 | ₩105,574 | ₩105,761 | ₩104,545 | ₩104,625 | -0.90% | 145.4만 |
|---|
| 2026.07.28 | ₩105,400 | ₩106,303 | ₩105,380 | ₩105,708 | +0.29% | 135만 |
|---|
| 2026.07.27 | ₩104,478 | ₩104,906 | ₩104,405 | ₩104,531 | +0.05% | 147.3만 |
|---|
| 2026.07.24 | ₩103,342 | ₩104,251 | ₩103,262 | ₩104,050 | +0.69% | 95.8만 |
|---|
| 2026.07.23 | ₩102,807 | ₩103,322 | ₩102,607 | ₩103,195 | +0.38% | 133.2만 |
|---|
| 2026.07.22 | ₩102,994 | ₩103,362 | ₩102,956 | ₩103,168 | +0.17% | 121.3만 |
|---|
| 2026.07.21 | ₩102,500 | ₩102,858 | ₩102,045 | ₩102,740 | +0.23% | 126.2만 |
|---|
| 2026.07.20 | ₩103,235 | ₩103,382 | ₩102,379 | ₩102,513 | -0.70% | 113.3만 |
|---|
| 2026.07.17 | ₩103,689 | ₩104,491 | ₩102,968 | ₩103,115 | -0.55% | 126.2만 |
|---|
| 2026.07.16 | ₩102,754 | ₩103,729 | ₩102,754 | ₩103,729 | +0.95% | 134.5만 |
|---|
| 2026.07.15 | ₩102,379 | ₩102,887 | ₩102,319 | ₩102,446 | +0.07% | 142.4만 |
|---|
| 2026.07.14 | ₩102,660 | ₩103,101 | ₩102,266 | ₩102,286 | -0.36% | 134.9만 |
|---|
| 2026.07.13 | ₩103,248 | ₩103,663 | ₩102,927 | ₩103,208 | -0.04% | 122.8만 |
|---|
| 2026.07.10 | ₩102,981 | ₩103,115 | ₩102,553 | ₩103,008 | +0.03% | 101.6만 |
|---|
| 2026.07.09 | ₩102,620 | ₩103,008 | ₩102,545 | ₩102,820 | +0.20% | 134.5만 |
|---|
| 2026.07.08 | ₩103,349 | ₩103,582 | ₩102,687 | ₩102,700 | -0.63% | 128.9만 |
|---|
| 2026.07.07 | ₩104,050 | ₩104,338 | ₩103,589 | ₩103,729 | -0.31% | 127.6만 |
|---|
| 2026.07.06 | ₩103,422 | ₩103,556 | ₩102,760 | ₩103,288 | -0.13% | 151.1만 |
|---|
| 2026.07.02 | ₩102,272 | ₩103,328 | ₩102,272 | ₩103,275 | +0.98% | 192만 |
|---|
| 2026.07.01 | ₩101,323 | ₩102,252 | ₩101,163 | ₩101,724 | +0.40% | 147.9만 |
|---|
| 2026.06.30 | ₩101,524 | ₩101,631 | ₩101,083 | ₩101,310 | -0.21% | 141.5만 |
|---|
| 2026.06.29 | ₩101,604 | ₩101,764 | ₩101,330 | ₩101,524 | -0.08% | 150.6만 |
|---|
| 2026.06.26 | ₩100,922 | ₩101,640 | ₩100,922 | ₩101,323 | +0.40% | 127.2만 |
|---|
| 2026.06.25 | ₩100,936 | ₩101,905 | ₩100,775 | ₩100,882 | -0.05% | 130.9만 |
|---|
| 2026.06.24 | ₩100,521 | ₩101,016 | ₩100,287 | ₩100,575 | +0.05% | 130.2만 |
|---|
| 2026.06.23 | ₩100,267 | ₩100,561 | ₩99,833 | ₩100,414 | +0.15% | 187.7만 |
|---|
| 2026.06.22 | ₩100,120 | ₩100,481 | ₩100,007 | ₩100,094 | -0.03% | 149.8만 |
|---|
| 2026.06.18 | ₩100,775 | ₩100,789 | ₩99,924 | ₩100,013 | -0.76% | 188.4만 |
|---|
| 2026.06.17 | ₩101,176 | ₩101,658 | ₩99,933 | ₩100,241 | -0.92% | 318.3만 |
|---|
| 2026.06.16 | ₩101,323 | ₩101,691 | ₩101,150 | ₩101,323 | 0.00% | 172.7만 |
|---|
| 2026.06.15 | ₩101,377 | ₩101,537 | ₩100,962 | ₩101,096 | -0.28% | 159.6만 |
|---|
| 2026.06.12 | ₩101,203 | ₩101,671 | ₩100,802 | ₩101,470 | +0.26% | 181.1만 |
|---|
| 2026.06.11 | ₩100,348 | ₩101,230 | ₩100,060 | ₩100,775 | +0.43% | 219.1만 |
|---|
| 2026.06.10 | ₩100,668 | ₩100,976 | ₩99,873 | ₩99,906 | -0.76% | 167.5만 |
|---|
| 2026.06.09 | ₩100,481 | ₩100,896 | ₩99,652 | ₩100,695 | +0.21% | 189.5만 |
|---|
| 2026.06.08 | ₩100,708 | ₩101,096 | ₩100,154 | ₩100,187 | -0.52% | 131.6만 |
|---|
| 2026.06.05 | ₩101,283 | ₩101,377 | ₩100,408 | ₩100,481 | -0.79% | 154.7만 |
|---|
| 2026.06.04 | ₩100,936 | ₩101,337 | ₩100,809 | ₩101,270 | +0.33% | 123.9만 |
|---|
| 2026.06.03 | ₩100,455 | ₩100,862 | ₩100,361 | ₩100,455 | 0.00% | 124.9만 |
|---|
| 2026.06.02 | ₩99,826 | ₩100,795 | ₩99,710 | ₩100,735 | +0.91% | 141.9만 |
|---|
| 2026.06.01 | ₩99,826 | ₩100,047 | ₩99,532 | ₩99,906 | +0.08% | 151.7만 |
|---|
| 2026.05.29 | ₩99,960 | ₩100,214 | ₩99,840 | ₩100,147 | +0.19% | 99.1만 |
|---|
| 2026.05.28 | ₩99,666 | ₩100,067 | ₩99,412 | ₩99,813 | +0.15% | 112.9만 |
|---|
| 2026.05.27 | ₩99,786 | ₩100,074 | ₩99,612 | ₩99,679 | -0.11% | 122.5만 |
|---|
| 2026.05.26 | ₩100,227 | ₩100,294 | ₩99,666 | ₩99,733 | -0.49% | 142.7만 |
|---|
| 2026.05.22 | ₩99,599 | ₩100,222 | ₩99,525 | ₩100,053 | +0.46% | 131.9만 |
|---|
| 2026.05.21 | ₩98,530 | ₩99,158 | ₩98,075 | ₩99,118 | +0.60% | 138.6만 |
|---|
| 2026.05.20 | ₩98,262 | ₩98,904 | ₩98,035 | ₩98,757 | +0.50% | 148.3만 |
|---|
| 2026.05.19 | ₩98,316 | ₩98,764 | ₩97,982 | ₩98,302 | -0.01% | 141.8만 |
|---|
| 2026.05.18 | ₩98,035 | ₩98,657 | ₩97,861 | ₩98,637 | +0.61% | 151.1만 |
|---|
| 2026.05.15 | ₩98,423 | ₩98,623 | ₩97,998 | ₩98,062 | -0.37% | 109.4만 |
|---|
| 2026.05.14 | ₩98,209 | ₩98,897 | ₩98,209 | ₩98,650 | +0.45% | 135.5만 |
|---|
| 2026.05.13 | ₩97,688 | ₩97,936 | ₩97,413 | ₩97,808 | +0.12% | 123.8만 |
|---|
| 2026.05.12 | ₩97,888 | ₩98,222 | ₩97,173 | ₩98,089 | +0.20% | 167만 |
|---|
| 2026.05.11 | ₩97,674 | ₩97,982 | ₩97,514 | ₩97,768 | +0.10% | 160.9만 |
|---|
| 2026.05.08 | ₩98,008 | ₩98,181 | ₩97,447 | ₩97,581 | -0.44% | 130.3만 |
|---|
| 2026.05.07 | ₩98,289 | ₩98,383 | ₩97,540 | ₩97,688 | -0.61% | 169.3만 |
|---|
| 2026.05.06 | ₩98,376 | ₩98,556 | ₩98,142 | ₩98,356 | -0.02% | 146.6만 |
|---|
| 2026.05.05 | ₩97,688 | ₩98,329 | ₩97,353 | ₩98,062 | +0.38% | 124만 |
|---|
| 2026.05.04 | ₩97,768 | ₩98,182 | ₩97,220 | ₩97,393 | -0.38% | 170.1만 |
|---|
| 2026.05.01 | ₩98,810 | ₩98,957 | ₩98,122 | ₩98,155 | -0.66% | 149만 |
|---|
| 2026.04.30 | ₩97,059 | ₩98,643 | ₩97,059 | ₩98,503 | +1.49% | 156.4만 |
|---|
| 2026.04.29 | ₩97,059 | ₩97,260 | ₩96,859 | ₩97,193 | +0.14% | 136.9만 |
|---|
| 2026.04.28 | ₩97,474 | ₩97,621 | ₩96,979 | ₩97,126 | -0.36% | 123.4만 |
|---|
| 2026.04.27 | ₩97,006 | ₩97,581 | ₩96,966 | ₩97,032 | +0.03% | 134.9만 |
|---|
| 2026.04.24 | ₩97,794 | ₩97,848 | ₩97,086 | ₩97,286 | -0.52% | 156.3만 |
|---|
| 2026.04.23 | ₩97,434 | ₩97,948 | ₩97,106 | ₩97,781 | +0.36% | 165.4만 |
|---|
| 2026.04.22 | ₩97,701 | ₩97,941 | ₩97,220 | ₩97,474 | -0.23% | 191.9만 |
|---|
| 2026.04.21 | ₩98,048 | ₩98,062 | ₩97,110 | ₩97,260 | -0.80% | 115.7만 |
|---|
| 2026.04.20 | ₩97,794 | ₩98,082 | ₩97,574 | ₩97,768 | -0.03% | 149.1만 |
|---|
| 2026.04.17 | ₩97,280 | ₩98,149 | ₩97,146 | ₩97,835 | +0.57% | 214.3만 |
|---|
| 2026.04.16 | ₩96,685 | ₩97,073 | ₩96,658 | ₩96,912 | +0.24% | 242.2만 |
|---|
| 2026.04.15 | ₩96,805 | ₩96,912 | ₩96,351 | ₩96,725 | -0.08% | 121.3만 |
|---|
| 2026.04.14 | ₩96,378 | ₩96,812 | ₩96,184 | ₩96,712 | +0.35% | 163.7만 |
|---|
| 2026.04.13 | ₩95,709 | ₩96,631 | ₩95,514 | ₩96,631 | +0.96% | 125.1만 |
|---|
| 2026.04.10 | ₩96,725 | ₩96,725 | ₩95,816 | ₩95,936 | -0.82% | 150.1만 |
|---|
| 2026.04.09 | ₩95,870 | ₩96,879 | ₩95,843 | ₩96,618 | +0.78% | 146.9만 |
|---|
| 2026.04.08 | ₩95,535 | ₩96,277 | ₩95,482 | ₩96,271 | +0.77% | 156.9만 |
|---|
| 2026.04.07 | ₩94,292 | ₩94,399 | ₩93,804 | ₩94,319 | +0.03% | 211.8만 |
|---|
| 2026.04.06 | ₩93,864 | ₩94,399 | ₩93,758 | ₩94,399 | +0.57% | 158.4만 |
|---|
| 2026.04.02 | ₩93,276 | ₩94,319 | ₩93,116 | ₩93,985 | +0.76% | 261.2만 |
|---|
| 2026.04.01 | ₩93,971 | ₩94,199 | ₩93,704 | ₩93,838 | -0.14% | 282.1만 |
|---|
| 2026.03.31 | ₩93,022 | ₩93,891 | ₩92,554 | ₩93,811 | +0.85% | 389.1만 |
|---|
| 2026.03.30 | ₩92,849 | ₩92,956 | ₩91,913 | ₩92,207 | -0.69% | 246.2만 |
|---|
| 2026.03.27 | ₩92,902 | ₩93,036 | ₩91,893 | ₩92,100 | -0.86% | 328.6만 |
|---|
| 2026.03.26 | ₩93,263 | ₩93,938 | ₩93,036 | ₩93,076 | -0.20% | 186.1만 |
|---|
| 2026.03.25 | ₩93,744 | ₩94,052 | ₩93,143 | ₩93,637 | -0.11% | 307.3만 |
|---|
| 2026.03.24 | ₩92,327 | ₩93,691 | ₩92,287 | ₩93,196 | +0.94% | 283.3만 |
|---|
| 2026.03.23 | ₩93,410 | ₩93,784 | ₩92,782 | ₩92,902 | -0.54% | 565.8만 |
|---|
| 2026.03.20 | ₩92,915 | ₩93,196 | ₩91,807 | ₩92,167 | -0.81% | 440.9만 |
|---|
| 2026.03.19 | ₩92,768 | ₩93,463 | ₩92,548 | ₩92,969 | +0.22% | 496만 |
|---|
| 2026.03.18 | ₩94,225 | ₩94,252 | ₩93,069 | ₩93,116 | -1.18% | 360.4만 |
|---|
| 2026.03.17 | ₩95,068 | ₩95,255 | ₩94,473 | ₩94,533 | -0.56% | 180.2만 |
|---|
| 2026.03.16 | ₩95,007 | ₩95,362 | ₩94,760 | ₩94,961 | -0.05% | 251.6만 |
|---|
| 2026.03.13 | ₩94,800 | ₩95,308 | ₩94,219 | ₩94,346 | -0.48% | 426.8만 |
|---|
| 2026.03.12 | ₩94,593 | ₩95,081 | ₩94,299 | ₩94,319 | -0.29% | 340.3만 |
|---|
| 2026.03.11 | ₩95,455 | ₩95,522 | ₩94,860 | ₩95,295 | -0.17% | 210.6만 |
|---|
| 2026.03.10 | ₩95,883 | ₩96,525 | ₩95,372 | ₩95,575 | -0.32% | 268.2만 |
|---|
| 2026.03.09 | ₩95,014 | ₩96,284 | ₩94,419 | ₩96,043 | +1.08% | 358.1만 |
|---|
| 2026.03.06 | ₩95,696 | ₩95,977 | ₩94,894 | ₩95,776 | +0.08% | 380.8만 |
|---|
| 2026.03.05 | ₩97,273 | ₩97,434 | ₩95,963 | ₩96,578 | -0.71% | 309.2만 |
|---|
| 2026.03.04 | ₩97,754 | ₩98,004 | ₩97,099 | ₩97,821 | +0.07% | 224.9만 |
|---|
| 2026.03.03 | ₩97,353 | ₩98,035 | ₩96,431 | ₩97,674 | +0.33% | 466.1만 |
|---|
| 2026.03.02 | ₩98,302 | ₩98,993 | ₩98,122 | ₩98,677 | +0.38% | 388.3만 |
|---|
| 2026.02.27 | ₩97,982 | ₩98,797 | ₩97,761 | ₩98,757 | +0.79% | 175.8만 |
|---|
| 2026.02.26 | ₩98,623 | ₩98,904 | ₩98,048 | ₩98,503 | -0.12% | 160.4만 |
|---|
| 2026.02.25 | ₩98,476 | ₩98,623 | ₩97,955 | ₩98,490 | +0.01% | 113.9만 |
|---|
| 2026.02.24 | ₩97,808 | ₩98,393 | ₩97,761 | ₩98,289 | +0.49% | 179.1만 |
|---|
| 2026.02.23 | ₩98,396 | ₩98,997 | ₩97,721 | ₩97,955 | -0.45% | 146.9만 |
|---|
| 2026.02.20 | ₩98,342 | ₩98,730 | ₩97,982 | ₩98,637 | +0.30% | 180.2만 |
|---|
| 2026.02.19 | ₩98,316 | ₩98,646 | ₩98,035 | ₩98,396 | +0.08% | 144.6만 |
|---|
| 2026.02.18 | ₩98,396 | ₩98,753 | ₩98,169 | ₩98,583 | +0.19% | 184.7만 |
|---|
| 2026.02.17 | ₩98,570 | ₩98,879 | ₩97,835 | ₩98,249 | -0.33% | 192.8만 |
|---|
| 2026.02.13 | ₩97,888 | ₩98,937 | ₩97,768 | ₩98,409 | +0.53% | 216.9만 |
|---|
| 2026.02.12 | ₩99,078 | ₩99,292 | ₩97,901 | ₩97,955 | -1.13% | 227.7만 |
|---|
| 2026.02.11 | ₩99,024 | ₩99,198 | ₩98,703 | ₩98,931 | -0.09% | 228.7만 |
|---|
| 2026.02.10 | ₩98,784 | ₩99,099 | ₩98,623 | ₩98,677 | -0.11% | 190.9만 |
|---|
| 2026.02.09 | ₩98,650 | ₩98,891 | ₩98,342 | ₩98,757 | +0.11% | 222.2만 |
|---|
| 2026.02.06 | ₩97,835 | ₩98,964 | ₩97,754 | ₩98,850 | +1.04% | 282.5만 |
|---|
| 2026.02.05 | ₩97,514 | ₩97,647 | ₩96,979 | ₩97,126 | -0.40% | 387.7만 |
|---|
| 2026.02.04 | ₩97,233 | ₩97,921 | ₩97,127 | ₩97,661 | +0.44% | 376.2만 |
|---|
| 2026.02.03 | ₩96,484 | ₩97,407 | ₩96,317 | ₩96,926 | +0.46% | 272.6만 |
|---|
| 2026.02.02 | ₩95,923 | ₩96,785 | ₩95,809 | ₩96,685 | +0.79% | 225.2만 |
|---|
| 2026.01.30 | ₩95,589 | ₩96,110 | ₩95,101 | ₩96,017 | +0.45% | 251.7만 |
|---|
| 2026.01.29 | ₩95,803 | ₩96,271 | ₩95,281 | ₩95,789 | -0.01% | 299.6만 |
|---|
| 2026.01.28 | ₩95,535 | ₩95,816 | ₩95,188 | ₩95,469 | -0.07% | 267.2만 |
|---|
| 2026.01.27 | ₩95,308 | ₩95,723 | ₩95,201 | ₩95,669 | +0.38% | 174.4만 |
|---|
| 2026.01.26 | ₩95,388 | ₩95,771 | ₩95,335 | ₩95,669 | +0.29% | 237.5만 |
|---|
| 2026.01.23 | ₩95,241 | ₩95,248 | ₩94,794 | ₩95,161 | -0.08% | 170.5만 |
|---|
| 2026.01.22 | ₩95,469 | ₩95,763 | ₩95,289 | ₩95,388 | -0.08% | 196.5만 |
|---|
| 2026.01.21 | ₩94,533 | ₩95,529 | ₩94,439 | ₩95,255 | +0.76% | 437.3만 |
|---|
| 2026.01.20 | ₩94,653 | ₩94,920 | ₩94,105 | ₩94,265 | -0.41% | 356.3만 |
|---|
| 2026.01.16 | ₩95,495 | ₩95,789 | ₩95,378 | ₩95,602 | +0.11% | 290.8만 |
|---|
| 2026.01.15 | ₩95,495 | ₩95,789 | ₩95,275 | ₩95,562 | +0.07% | 308.4만 |
|---|
| 2026.01.14 | ₩94,640 | ₩95,268 | ₩94,640 | ₩95,255 | +0.65% | 208.9만 |
|---|
| 2026.01.13 | ₩95,068 | ₩95,141 | ₩94,580 | ₩94,827 | -0.25% | 215만 |
|---|
| 2026.01.12 | ₩94,560 | ₩95,064 | ₩94,298 | ₩95,001 | +0.47% | 202.1만 |
|---|
| 2026.01.09 | ₩94,546 | ₩95,065 | ₩94,540 | ₩94,867 | +0.34% | 198.6만 |
|---|
| 2026.01.08 | ₩93,437 | ₩94,540 | ₩93,383 | ₩94,372 | +1.00% | 255만 |
|---|
| 2026.01.07 | ₩94,493 | ₩94,626 | ₩93,508 | ₩93,584 | -0.96% | 182.4만 |
|---|
| 2026.01.06 | ₩93,717 | ₩94,586 | ₩93,717 | ₩94,466 | +0.80% | 197.8만 |
|---|
| 2026.01.05 | ₩93,343 | ₩93,979 | ₩93,316 | ₩93,838 | +0.53% | 239만 |
|---|
| 2026.01.02 | ₩92,969 | ₩93,405 | ₩92,434 | ₩93,303 | +0.36% | 221.3만 |
|---|
| 2025.12.31 | ₩93,410 | ₩93,480 | ₩92,775 | ₩92,795 | -0.66% | 157.4만 |
|---|
| 2025.12.30 | ₩93,610 | ₩93,651 | ₩93,363 | ₩93,477 | -0.14% | 145.5만 |
|---|
| 2025.12.29 | ₩93,744 | ₩93,905 | ₩93,509 | ₩93,637 | -0.11% | 152.5만 |
|---|
| 2025.12.26 | ₩93,784 | ₩93,878 | ₩93,504 | ₩93,811 | +0.03% | 108.8만 |
|---|
| 2025.12.24 | ₩93,463 | ₩93,958 | ₩93,410 | ₩93,811 | +0.37% | 87만 |
|---|
| 2025.12.23 | ₩93,196 | ₩93,517 | ₩93,163 | ₩93,370 | +0.19% | 175.1만 |
|---|
| 2025.12.22 | ₩92,849 | ₩93,417 | ₩92,795 | ₩93,303 | +0.49% | 239.6만 |
|---|
| 2025.12.19 | ₩92,541 | ₩92,996 | ₩92,514 | ₩92,702 | +0.17% | 231.6만 |
|---|
| 2025.12.18 | ₩92,808 | ₩93,100 | ₩92,282 | ₩92,488 | -0.35% | 302.3만 |
|---|
| 2025.12.17 | ₩92,782 | ₩93,076 | ₩92,381 | ₩92,528 | -0.27% | 235.5만 |
|---|
| 2025.12.16 | ₩93,437 | ₩93,490 | ₩92,401 | ₩92,661 | -0.83% | 228.3만 |
|---|
| 2025.12.15 | ₩94,225 | ₩94,386 | ₩93,737 | ₩94,118 | -0.11% | 213.8만 |
|---|
| 2025.12.12 | ₩94,359 | ₩94,379 | ₩93,653 | ₩93,891 | -0.50% | 186.4만 |
|---|
| 2025.12.11 | ₩93,637 | ₩94,379 | ₩93,637 | ₩94,332 | +0.74% | 210.2만 |
|---|
| 2025.12.10 | ₩92,541 | ₩93,843 | ₩92,461 | ₩93,664 | +1.21% | 248.2만 |
|---|
| 2025.12.09 | ₩92,768 | ₩93,230 | ₩92,448 | ₩92,501 | -0.29% | 154.2만 |
|---|
| 2025.12.08 | ₩93,196 | ₩93,231 | ₩92,575 | ₩92,702 | -0.53% | 164.3만 |
|---|
| 2025.12.05 | ₩93,263 | ₩93,604 | ₩93,049 | ₩93,103 | -0.17% | 116.3만 |
|---|
| 2025.12.04 | ₩93,343 | ₩93,584 | ₩92,950 | ₩93,196 | -0.16% | 197.7만 |
|---|
| 2025.12.03 | ₩92,608 | ₩93,490 | ₩92,568 | ₩93,397 | +0.85% | 130.1만 |
|---|
| 2025.12.02 | ₩92,768 | ₩92,794 | ₩92,234 | ₩92,528 | -0.26% | 183.6만 |
|---|
| 2025.12.01 | ₩92,942 | ₩93,303 | ₩92,628 | ₩92,702 | -0.26% | 181.8만 |
|---|
| 2025.11.28 | ₩92,982 | ₩93,490 | ₩92,962 | ₩93,477 | +0.53% | 70.2만 |
|---|
| 2025.11.26 | ₩92,474 | ₩93,216 | ₩92,448 | ₩92,956 | +0.52% | 185.8만 |
|---|
| 2025.11.25 | ₩91,485 | ₩92,514 | ₩91,458 | ₩92,381 | +0.98% | 189.4만 |
|---|
| 2025.11.24 | ₩91,124 | ₩91,539 | ₩90,763 | ₩91,218 | +0.10% | 185.1만 |
|---|
| 2025.11.21 | ₩90,162 | ₩91,521 | ₩90,028 | ₩90,991 | +0.92% | 408.4만 |
|---|
| 2025.11.20 | ₩91,178 | ₩91,565 | ₩89,741 | ₩89,801 | -1.51% | 315.8만 |
|---|
| 2025.11.19 | ₩90,469 | ₩90,884 | ₩90,189 | ₩90,549 | +0.09% | 165.8만 |
|---|
| 2025.11.18 | ₩90,442 | ₩91,044 | ₩90,166 | ₩90,549 | +0.12% | 351.7만 |
|---|
| 2025.11.17 | ₩91,325 | ₩91,619 | ₩90,429 | ₩90,670 | -0.72% | 169만 |
|---|
| 2025.11.14 | ₩91,338 | ₩91,866 | ₩90,932 | ₩91,472 | +0.15% | 189.4만 |
|---|
| 2025.11.13 | ₩92,354 | ₩92,615 | ₩91,592 | ₩91,686 | -0.72% | 166.6만 |
|---|
| 2025.11.12 | ₩92,113 | ₩92,629 | ₩92,073 | ₩92,448 | +0.36% | 122.2만 |
|---|
| 2025.11.11 | ₩91,204 | ₩92,033 | ₩91,198 | ₩91,940 | +0.81% | 140.7만 |
|---|
| 2025.11.10 | ₩90,777 | ₩91,138 | ₩90,342 | ₩91,004 | +0.25% | 143.4만 |
|---|
| 2025.11.07 | ₩90,215 | ₩90,596 | ₩89,794 | ₩90,576 | +0.40% | 177만 |
|---|
| 2025.11.06 | ₩90,402 | ₩90,670 | ₩90,041 | ₩90,242 | -0.18% | 138.9만 |
|---|
| 2025.11.05 | ₩90,162 | ₩90,841 | ₩90,128 | ₩90,523 | +0.40% | 131.2만 |
|---|
| 2025.11.04 | ₩90,041 | ₩90,469 | ₩89,894 | ₩90,282 | +0.27% | 190.4만 |
|---|
| 2025.11.03 | ₩90,924 | ₩90,977 | ₩89,908 | ₩90,416 | -0.56% | 184.7만 |
|---|
| 2025.10.31 | ₩90,884 | ₩91,285 | ₩90,549 | ₩91,017 | +0.15% | 215.8만 |
|---|
| 2025.10.30 | ₩91,057 | ₩91,897 | ₩91,057 | ₩91,231 | +0.19% | 202.4만 |
|---|
| 2025.10.29 | ₩91,793 | ₩91,933 | ₩90,950 | ₩91,298 | -0.54% | 209.6만 |
|---|
| 2025.10.28 | ₩92,488 | ₩92,501 | ₩91,993 | ₩92,020 | -0.51% | 147.8만 |
|---|
| 2025.10.27 | ₩92,180 | ₩92,506 | ₩92,020 | ₩92,461 | +0.30% | 138.3만 |
|---|
| 2025.10.24 | ₩91,966 | ₩92,180 | ₩91,787 | ₩91,846 | -0.13% | 304.1만 |
|---|
| 2025.10.23 | ₩91,311 | ₩91,605 | ₩91,138 | ₩91,458 | +0.16% | 183.4만 |
|---|
| 2025.10.22 | ₩91,646 | ₩91,706 | ₩91,071 | ₩91,231 | -0.45% | 196.1만 |
|---|
| 2025.10.21 | ₩91,579 | ₩91,980 | ₩91,458 | ₩91,592 | +0.01% | 170.7만 |
|---|
| 2025.10.20 | ₩91,104 | ₩91,646 | ₩91,057 | ₩91,552 | +0.49% | 117.8만 |
|---|
| 2025.10.17 | ₩90,322 | ₩90,884 | ₩90,175 | ₩90,737 | +0.46% | 170.1만 |
|---|
| 2025.10.16 | ₩91,285 | ₩91,311 | ₩90,008 | ₩90,255 | -1.13% | 197.9만 |
|---|
| 2025.10.15 | ₩91,351 | ₩91,886 | ₩90,496 | ₩91,111 | -0.26% | 311.2만 |
|---|
| 2025.10.14 | ₩89,814 | ₩91,263 | ₩89,694 | ₩90,991 | +1.31% | 186.2만 |
|---|
| 2025.10.13 | ₩90,095 | ₩90,616 | ₩89,988 | ₩90,362 | +0.30% | 126.8만 |
|---|
| 2025.10.10 | ₩91,325 | ₩91,485 | ₩89,460 | ₩89,467 | -2.03% | 313.6만 |
|---|