시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced MSCI EAFE ETF 과거 주가
iShares ESG Advanced MSCI EAFE ETF · DMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced MSCI EAFE ETF · DMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,950 | ₩113,111 | ₩112,302 | ₩113,033 | +0.07% | 2.5만 |
| 2026.10.08 | ₩112,106 | ₩112,709 | ₩111,657 | ₩112,172 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,843 | ₩113,580 | ₩112,495 | ₩113,066 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,974 | ₩115,077 | ₩114,424 | ₩114,485 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,687 | ₩114,376 | ₩113,473 | ₩114,222 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,714 | ₩114,525 | ₩113,714 | ₩114,297 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,513 | ₩113,513 | ₩112,334 | ₩112,816 | -0.61% | 3만 |
| 2026.09.30 | ₩114,585 | ₩114,699 | ₩113,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,433 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩114,210 | ₩114,290 | ₩113,573 | ₩114,210 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩114,384 | ₩114,746 | ₩113,620 | ₩114,210 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩114,237 | ₩114,719 | ₩113,864 | ₩114,666 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩113,091 | ₩113,506 | ₩112,310 | ₩113,312 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,572 | ₩114,572 | ₩113,258 | ₩113,689 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩115,269 | ₩117,279 | ₩114,672 | ₩115,456 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,518 | ₩115,081 | ₩113,875 | ₩114,947 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩113,299 | ₩113,366 | ₩112,756 | ₩113,308 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,572 | ₩114,652 | ₩113,942 | ₩114,037 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,875 | ₩114,304 | ₩112,472 | ₩112,907 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩113,312 | ₩113,620 | ₩113,098 | ₩113,284 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,741 | ₩114,478 | ₩113,312 | ₩113,835 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,550 | ₩115,550 | ₩114,987 | ₩115,228 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,532 | ₩114,786 | ₩113,868 | ₩114,064 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,617 | ₩116,274 | ₩114,853 | ₩115,025 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩117,051 | ₩117,118 | ₩116,408 | ₩116,408 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,836 | ₩117,453 | ₩116,836 | ₩117,265 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩116,448 | ₩117,131 | ₩116,212 | ₩116,871 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩115,121 | ₩115,616 | ₩115,121 | ₩115,563 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩115,416 | ₩115,644 | ₩114,411 | ₩114,773 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,810 | ₩116,810 | ₩115,831 | ₩116,032 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩117,145 | ₩117,171 | ₩116,019 | ₩116,300 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩116,387 | ₩116,729 | ₩116,099 | ₩116,595 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,984 | ₩116,984 | ₩116,434 | ₩116,756 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,836 | ₩117,091 | ₩116,716 | ₩117,091 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,939 | ₩116,299 | ₩115,537 | ₩116,039 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩116,434 | ₩116,743 | ₩116,073 | ₩116,374 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩115,362 | ₩115,724 | ₩115,155 | ₩115,325 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩116,408 | ₩116,408 | ₩115,590 | ₩115,992 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩116,434 | ₩116,743 | ₩115,490 | ₩115,602 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,466 | ₩117,975 | ₩117,366 | ₩117,490 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,520 | ₩117,841 | ₩117,064 | ₩117,355 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,587 | ₩118,002 | ₩117,359 | ₩117,600 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩117,131 | ₩117,493 | ₩116,769 | ₩117,056 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩116,434 | ₩116,796 | ₩116,046 | ₩116,394 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,702 | ₩116,702 | ₩115,939 | ₩116,077 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,970 | ₩116,997 | ₩116,327 | ₩116,706 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,805 | ₩116,006 | ₩115,271 | ₩115,496 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,939 | ₩115,939 | ₩115,234 | ₩115,389 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,969 | ₩115,094 | ₩113,969 | ₩114,907 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,468 | ₩113,124 | ₩112,294 | ₩112,917 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩112,106 | ₩112,696 | ₩111,831 | ₩112,602 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,825 | ₩113,433 | ₩111,744 | ₩113,354 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩110,163 | ₩111,416 | ₩109,391 | ₩109,799 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩110,083 | ₩111,168 | ₩110,083 | ₩110,826 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,892 | ₩111,892 | ₩110,867 | ₩111,356 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,753 | ₩111,530 | ₩110,753 | ₩110,860 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,632 | ₩110,901 | ₩110,331 | ₩110,511 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩112,133 | ₩112,320 | ₩111,898 | ₩111,898 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,449 | ₩112,253 | ₩111,449 | ₩112,059 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩111,396 | ₩111,396 | ₩109,922 | ₩110,230 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩109,131 | ₩111,463 | ₩108,850 | ₩111,105 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩112,173 | ₩112,491 | ₩111,744 | ₩111,945 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,910 | ₩113,446 | ₩112,173 | ₩113,319 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,486 | ₩113,580 | ₩112,755 | ₩112,755 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩112,387 | ₩112,950 | ₩111,557 | ₩111,782 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩113,299 | ₩113,580 | ₩112,830 | ₩113,250 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩112,240 | ₩112,937 | ₩112,240 | ₩112,704 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,833 | ₩111,771 | ₩110,458 | ₩111,620 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,769 | ₩112,843 | ₩112,066 | ₩112,224 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩113,406 | ₩114,351 | ₩113,406 | ₩114,156 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,768 | ₩113,942 | ₩112,079 | ₩112,757 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,629 | ₩112,870 | ₩112,093 | ₩112,200 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,521 | ₩113,446 | ₩112,521 | ₩113,366 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,637 | ₩112,642 | ₩111,155 | ₩112,467 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,873 | ₩111,758 | ₩110,873 | ₩111,337 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,736 | ₩112,736 | ₩111,947 | ₩112,006 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩111,061 | ₩111,999 | ₩110,632 | ₩110,960 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩114,304 | ₩114,304 | ₩111,085 | ₩111,202 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,478 | ₩114,666 | ₩113,982 | ₩114,284 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩114,116 | ₩114,371 | ₩113,835 | ₩114,103 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,982 | ₩114,652 | ₩112,736 | ₩112,990 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩113,232 | ₩113,406 | ₩112,696 | ₩112,709 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩113,406 | ₩113,728 | ₩112,885 | ₩112,930 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,776 | ₩113,366 | ₩112,394 | ₩113,044 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩110,377 | ₩112,910 | ₩109,868 | ₩112,816 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,841 | ₩110,954 | ₩109,158 | ₩109,264 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,918 | ₩112,539 | ₩109,212 | ₩110,739 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,592 | ₩111,161 | ₩110,431 | ₩110,485 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,945 | ₩111,945 | ₩109,312 | ₩109,359 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩112,347 | ₩113,299 | ₩112,280 | ₩113,205 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,575 | ₩112,843 | ₩112,200 | ₩112,320 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,548 | ₩113,124 | ₩112,320 | ₩112,950 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,530 | ₩112,629 | ₩111,114 | ₩112,200 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩112,039 | ₩112,662 | ₩111,610 | ₩111,878 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩111,061 | ₩112,098 | ₩110,860 | ₩111,724 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩112,150 | ₩112,150 | ₩111,409 | ₩111,738 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,709 | ₩112,709 | ₩111,999 | ₩112,354 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩111,248 | ₩111,704 | ₩110,887 | ₩111,222 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,799 | ₩111,149 | ₩109,413 | ₩111,007 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩108,421 | ₩110,619 | ₩108,240 | ₩110,243 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,475 | ₩108,810 | ₩108,028 | ₩108,314 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,850 | ₩109,064 | ₩108,066 | ₩108,924 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,729 | ₩108,729 | ₩108,066 | ₩108,066 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,975 | ₩110,498 | ₩109,855 | ₩109,970 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,667 | ₩110,592 | ₩109,667 | ₩110,463 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,761 | ₩109,761 | ₩108,863 | ₩109,587 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,538 | ₩110,686 | ₩110,254 | ₩110,481 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩110,096 | ₩110,873 | ₩110,096 | ₩110,805 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩111,356 | ₩111,356 | ₩109,447 | ₩109,447 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,592 | ₩111,248 | ₩110,471 | ₩111,173 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩107,295 | ₩108,140 | ₩107,014 | ₩107,932 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩107,228 | ₩107,563 | ₩105,848 | ₩106,278 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩108,099 | ₩108,524 | ₩107,605 | ₩107,705 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,960 | ₩108,394 | ₩106,880 | ₩107,898 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩106,076 | ₩106,130 | ₩105,312 | ₩105,661 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,545 | ₩106,599 | ₩105,875 | ₩106,451 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,885 | ₩108,019 | ₩107,188 | ₩107,523 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩107,269 | ₩107,805 | ₩106,652 | ₩107,612 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩107,094 | ₩107,751 | ₩105,567 | ₩106,794 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩108,247 | ₩108,367 | ₩107,523 | ₩107,999 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩109,332 | ₩109,480 | ₩107,470 | ₩107,499 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,587 | ₩109,788 | ₩108,930 | ₩109,675 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,458 | ₩111,061 | ₩109,947 | ₩110,117 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩109,024 | ₩109,024 | ₩108,113 | ₩108,355 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩108,408 | ₩108,816 | ₩108,180 | ₩108,646 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩108,032 | ₩108,863 | ₩108,032 | ₩108,689 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩105,071 | ₩107,496 | ₩105,071 | ₩107,496 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,679 | ₩106,867 | ₩105,935 | ₩106,344 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩105,379 | ₩106,576 | ₩105,031 | ₩106,063 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩107,001 | ₩107,001 | ₩105,567 | ₩106,491 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,694 | ₩102,210 | ₩100,227 | ₩101,989 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩102,190 | ₩102,498 | ₩101,533 | ₩102,351 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩100,073 | ₩102,016 | ₩99,919 | ₩101,815 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩102,324 | ₩103,409 | ₩102,130 | ₩102,686 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩99,148 | ₩101,105 | ₩98,572 | ₩101,105 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩98,290 | ₩98,344 | ₩97,058 | ₩97,674 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩98,089 | ₩98,478 | ₩97,031 | ₩97,331 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,403 | ₩100,234 | ₩98,512 | ₩98,532 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩101,319 | ₩101,507 | ₩100,689 | ₩100,904 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,706 | ₩100,019 | ₩98,210 | ₩99,419 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,550 | ₩101,151 | ₩99,108 | ₩99,925 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩100,300 | ₩100,300 | ₩97,031 | ₩97,551 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,880 | ₩101,024 | ₩98,156 | ₩100,657 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩102,123 | ₩102,304 | ₩100,213 | ₩100,877 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩103,128 | ₩103,436 | ₩102,471 | ₩102,727 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩102,150 | ₩102,753 | ₩101,922 | ₩102,441 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩102,163 | ₩103,597 | ₩100,591 | ₩100,716 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩102,230 | ₩102,793 | ₩101,265 | ₩101,868 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩103,222 | ₩103,865 | ₩102,733 | ₩103,362 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩104,200 | ₩105,245 | ₩103,597 | ₩103,750 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩101,091 | ₩103,691 | ₩100,448 | ₩103,573 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,654 | ₩103,155 | ₩101,520 | ₩102,801 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩104,321 | ₩104,321 | ₩102,873 | ₩103,839 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩105,259 | ₩106,041 | ₩104,964 | ₩106,036 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,981 | ₩104,991 | ₩102,096 | ₩104,602 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩107,403 | ₩108,231 | ₩107,270 | ₩107,799 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩110,203 | ₩110,592 | ₩109,895 | ₩110,016 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,444 | ₩110,444 | ₩109,634 | ₩110,325 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩110,284 | ₩110,501 | ₩109,915 | ₩110,406 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,850 | ₩109,480 | ₩108,850 | ₩109,422 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,640 | ₩109,855 | ₩108,850 | ₩108,968 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,568 | ₩109,654 | ₩108,568 | ₩109,596 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,965 | ₩108,635 | ₩107,965 | ₩108,456 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,836 | ₩109,413 | ₩108,629 | ₩108,846 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩108,059 | ₩108,957 | ₩107,624 | ₩108,798 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,836 | ₩109,212 | ₩108,384 | ₩108,949 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩110,049 | ₩110,049 | ₩108,662 | ₩108,803 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,841 | ₩110,083 | ₩109,078 | ₩109,868 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,676 | ₩110,095 | ₩108,568 | ₩109,372 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩108,046 | ₩109,224 | ₩108,046 | ₩109,111 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,599 | ₩107,494 | ₩106,505 | ₩107,494 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,433 | ₩105,955 | ₩105,072 | ₩105,218 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩107,041 | ₩107,186 | ₩105,821 | ₩106,329 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩106,076 | ₩106,197 | ₩105,245 | ₩106,116 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,594 | ₩106,558 | ₩104,830 | ₩106,426 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩106,304 | ₩106,706 | ₩104,280 | ₩104,548 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩107,041 | ₩107,269 | ₩105,473 | ₩106,817 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,893 | ₩106,893 | ₩106,234 | ₩106,591 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,813 | ₩107,470 | ₩106,813 | ₩107,452 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,594 | ₩106,049 | ₩105,594 | ₩105,788 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩104,334 | ₩105,165 | ₩104,173 | ₩104,950 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,682 | ₩104,867 | ₩104,562 | ₩104,694 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩103,383 | ₩104,260 | ₩103,048 | ₩104,094 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩103,208 | ₩103,838 | ₩102,967 | ₩103,088 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,977 | ₩104,977 | ₩104,495 | ₩104,883 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩105,084 | ₩105,165 | ₩104,682 | ₩104,692 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,455 | ₩104,522 | ₩104,016 | ₩104,287 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩104,309 | ₩104,309 | ₩103,846 | ₩104,012 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,481 | ₩104,763 | ₩104,481 | ₩104,740 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,919 | ₩104,388 | ₩103,589 | ₩104,237 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩103,101 | ₩103,275 | ₩102,951 | ₩103,208 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,838 | ₩103,945 | ₩103,470 | ₩103,618 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,637 | ₩103,972 | ₩103,567 | ₩103,811 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,418 | ₩103,543 | ₩102,418 | ₩103,484 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩102,063 | ₩102,063 | ₩101,594 | ₩101,895 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩101,131 | ₩101,426 | ₩100,622 | ₩100,716 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,815 | ₩102,284 | ₩101,466 | ₩101,551 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,440 | ₩101,828 | ₩101,212 | ₩101,533 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,855 | ₩101,909 | ₩101,551 | ₩101,754 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,614 | ₩101,801 | ₩101,536 | ₩101,671 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,641 | ₩102,190 | ₩101,399 | ₩101,533 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,769 | ₩101,145 | ₩100,769 | ₩101,118 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,569 | ₩101,158 | ₩100,569 | ₩100,769 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩100,140 | ₩100,582 | ₩99,748 | ₩100,032 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,925 | ₩100,066 | ₩99,068 | ₩99,153 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩100,287 | ₩100,542 | ₩99,949 | ₩100,181 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩104,254 | ₩104,334 | ₩103,785 | ₩103,976 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,852 | ₩104,053 | ₩102,860 | ₩103,108 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,878 | ₩104,106 | ₩103,584 | ₩103,982 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,431 | ₩103,637 | ₩102,431 | ₩103,511 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,833 | ₩102,887 | ₩102,498 | ₩102,525 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩103,021 | ₩103,400 | ₩102,485 | ₩102,627 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩103,316 | ₩103,503 | ₩102,954 | ₩102,967 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩103,302 | ₩103,584 | ₩102,885 | ₩102,951 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩102,177 | ₩102,753 | ₩102,163 | ₩102,706 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩102,257 | ₩102,297 | ₩101,909 | ₩102,237 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,734 | ₩102,177 | ₩101,694 | ₩101,754 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,547 | ₩102,512 | ₩101,547 | ₩102,512 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩101,279 | ₩102,130 | ₩100,394 | ₩101,990 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,429 | ₩100,689 | ₩99,429 | ₩100,569 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩99,362 | ₩99,940 | ₩99,362 | ₩99,617 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩98,290 | ₩99,724 | ₩98,290 | ₩99,376 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩100,099 | ₩100,099 | ₩97,553 | ₩97,717 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,550 | ₩100,140 | ₩98,983 | ₩99,510 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,577 | ₩99,939 | ₩99,069 | ₩99,483 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,748 | ₩102,055 | ₩100,743 | ₩101,001 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,828 | ₩102,672 | ₩101,828 | ₩102,347 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,704 | ₩103,712 | ₩102,485 | ₩102,651 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,811 | ₩104,039 | ₩103,811 | ₩103,956 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩103,021 | ₩103,624 | ₩103,021 | ₩103,483 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,538 | ₩102,820 | ₩102,103 | ₩102,753 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩101,011 | ₩101,915 | ₩100,944 | ₩101,654 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩102,177 | ₩102,177 | ₩101,399 | ₩101,520 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,614 | ₩102,616 | ₩101,614 | ₩102,378 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,882 | ₩101,949 | ₩101,761 | ₩101,801 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,940 | ₩103,155 | ₩102,793 | ₩103,065 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩103,342 | ₩103,396 | ₩102,699 | ₩102,927 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩103,155 | ₩103,711 | ₩103,155 | ₩103,326 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩104,254 | ₩104,428 | ₩103,289 | ₩103,716 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,548 | ₩104,857 | ₩104,270 | ₩104,532 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,589 | ₩104,843 | ₩104,548 | ₩104,816 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩104,012 | ₩104,173 | ₩103,986 | ₩104,043 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩103,195 | ₩103,920 | ₩103,195 | ₩103,878 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,530 | ₩103,691 | ₩102,820 | ₩103,235 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,436 | ₩103,945 | ₩103,436 | ₩103,667 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,691 | ₩104,359 | ₩103,691 | ₩104,173 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,498 | ₩103,262 | ₩102,498 | ₩103,168 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩103,061 | ₩103,349 | ₩102,706 | ₩102,873 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,592 | ₩102,800 | ₩101,976 | ₩102,471 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,823 | ₩102,110 | ₩100,796 | ₩101,761 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩101,105 | ₩101,574 | ₩100,756 | ₩101,411 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩102,150 | ₩102,284 | ₩100,274 | ₩100,287 | -1.82% | 2.8만 |
|---|