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 | ₩112,509 | ₩112,669 | ₩111,863 | ₩112,591 | +0.07% | 2.5만 |
| 2026.10.08 | ₩111,668 | ₩112,268 | ₩111,221 | ₩111,733 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,402 | ₩113,136 | ₩112,055 | ₩112,623 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,524 | ₩114,627 | ₩113,977 | ₩114,037 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,243 | ₩113,929 | ₩113,029 | ₩113,775 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,269 | ₩114,077 | ₩113,269 | ₩113,850 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,069 | ₩113,069 | ₩111,895 | ₩112,375 | -0.61% | 3만 |
| 2026.09.30 | ₩114,137 | ₩114,250 | ₩112,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,989 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩113,763 | ₩113,843 | ₩113,129 | ₩113,763 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩113,937 | ₩114,297 | ₩113,176 | ₩113,763 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩113,790 | ₩114,271 | ₩113,419 | ₩114,217 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩112,649 | ₩113,063 | ₩111,871 | ₩112,869 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,124 | ₩114,124 | ₩112,816 | ₩113,244 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩114,818 | ₩116,820 | ₩114,224 | ₩115,005 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,070 | ₩114,631 | ₩113,430 | ₩114,497 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩112,856 | ₩112,922 | ₩112,315 | ₩112,865 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,124 | ₩114,204 | ₩113,496 | ₩113,591 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,430 | ₩113,857 | ₩112,032 | ₩112,466 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩112,869 | ₩113,176 | ₩112,655 | ₩112,841 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,296 | ₩114,030 | ₩112,869 | ₩113,390 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,098 | ₩115,098 | ₩114,537 | ₩114,778 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,084 | ₩114,337 | ₩113,423 | ₩113,618 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,165 | ₩115,819 | ₩114,404 | ₩114,575 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩116,593 | ₩116,660 | ₩115,952 | ₩115,952 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,379 | ₩116,993 | ₩116,379 | ₩116,807 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩115,992 | ₩116,673 | ₩115,757 | ₩116,414 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩114,671 | ₩115,163 | ₩114,671 | ₩115,111 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩114,965 | ₩115,192 | ₩113,964 | ₩114,324 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,353 | ₩116,353 | ₩115,378 | ₩115,579 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩116,686 | ₩116,713 | ₩115,565 | ₩115,846 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩115,932 | ₩116,273 | ₩115,645 | ₩116,139 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,526 | ₩116,526 | ₩115,979 | ₩116,299 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,379 | ₩116,633 | ₩116,259 | ₩116,633 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,485 | ₩115,844 | ₩115,085 | ₩115,585 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩115,979 | ₩116,286 | ₩115,619 | ₩115,919 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩114,911 | ₩115,272 | ₩114,704 | ₩114,874 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩115,952 | ₩115,952 | ₩115,138 | ₩115,539 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩115,979 | ₩116,286 | ₩115,038 | ₩115,150 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,007 | ₩117,514 | ₩116,907 | ₩117,031 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,060 | ₩117,381 | ₩116,606 | ₩116,896 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,127 | ₩117,541 | ₩116,900 | ₩117,140 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩116,673 | ₩117,034 | ₩116,313 | ₩116,598 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩115,979 | ₩116,339 | ₩115,592 | ₩115,939 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,246 | ₩116,246 | ₩115,485 | ₩115,623 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,513 | ₩116,540 | ₩115,872 | ₩116,250 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,352 | ₩115,552 | ₩114,820 | ₩115,045 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,485 | ₩115,485 | ₩114,783 | ₩114,938 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,523 | ₩114,644 | ₩113,523 | ₩114,457 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,028 | ₩112,682 | ₩111,855 | ₩112,475 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩111,668 | ₩112,255 | ₩111,394 | ₩112,162 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,387 | ₩112,989 | ₩111,307 | ₩112,910 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩109,732 | ₩110,980 | ₩108,963 | ₩109,369 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩109,652 | ₩110,733 | ₩109,652 | ₩110,393 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,454 | ₩111,454 | ₩110,433 | ₩110,920 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,320 | ₩111,094 | ₩110,320 | ₩110,426 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,199 | ₩110,468 | ₩109,899 | ₩110,079 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩111,694 | ₩111,881 | ₩111,461 | ₩111,461 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,014 | ₩111,815 | ₩111,014 | ₩111,621 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩110,960 | ₩110,960 | ₩109,492 | ₩109,799 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩108,704 | ₩111,027 | ₩108,424 | ₩110,671 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩111,734 | ₩112,051 | ₩111,307 | ₩111,508 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,469 | ₩113,002 | ₩111,734 | ₩112,876 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,043 | ₩113,136 | ₩112,314 | ₩112,314 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩111,948 | ₩112,509 | ₩111,120 | ₩111,345 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩112,856 | ₩113,136 | ₩112,388 | ₩112,808 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩111,801 | ₩112,495 | ₩111,801 | ₩112,263 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,400 | ₩111,334 | ₩110,026 | ₩111,183 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,328 | ₩112,402 | ₩111,628 | ₩111,785 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩112,962 | ₩113,903 | ₩112,962 | ₩113,710 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,323 | ₩113,496 | ₩111,641 | ₩112,316 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,188 | ₩112,429 | ₩111,654 | ₩111,761 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,081 | ₩113,002 | ₩112,081 | ₩112,922 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,201 | ₩112,202 | ₩110,720 | ₩112,027 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,440 | ₩111,321 | ₩110,440 | ₩110,902 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,295 | ₩112,295 | ₩111,509 | ₩111,568 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩110,627 | ₩111,561 | ₩110,199 | ₩110,526 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩113,857 | ₩113,857 | ₩110,651 | ₩110,767 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,030 | ₩114,217 | ₩113,536 | ₩113,837 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩113,670 | ₩113,923 | ₩113,390 | ₩113,657 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,536 | ₩114,204 | ₩112,295 | ₩112,549 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩112,789 | ₩112,962 | ₩112,255 | ₩112,268 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩112,962 | ₩113,283 | ₩112,443 | ₩112,489 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,335 | ₩112,922 | ₩111,955 | ₩112,602 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩109,946 | ₩112,469 | ₩109,439 | ₩112,375 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,412 | ₩110,520 | ₩108,731 | ₩108,837 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,481 | ₩112,099 | ₩108,785 | ₩110,306 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,159 | ₩110,727 | ₩109,999 | ₩110,053 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,508 | ₩111,508 | ₩108,885 | ₩108,931 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩111,908 | ₩112,856 | ₩111,841 | ₩112,762 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,135 | ₩112,402 | ₩111,761 | ₩111,881 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,108 | ₩112,682 | ₩111,881 | ₩112,509 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,094 | ₩112,188 | ₩110,680 | ₩111,761 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩111,601 | ₩112,222 | ₩111,174 | ₩111,441 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩110,627 | ₩111,660 | ₩110,426 | ₩111,287 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩111,712 | ₩111,712 | ₩110,974 | ₩111,301 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,268 | ₩112,268 | ₩111,561 | ₩111,915 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩110,813 | ₩111,267 | ₩110,453 | ₩110,787 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,369 | ₩110,715 | ₩108,985 | ₩110,573 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩107,997 | ₩110,186 | ₩107,817 | ₩109,812 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,050 | ₩108,384 | ₩107,606 | ₩107,890 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,424 | ₩108,638 | ₩107,643 | ₩108,498 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,304 | ₩108,304 | ₩107,643 | ₩107,643 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,545 | ₩110,066 | ₩109,425 | ₩109,540 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,238 | ₩110,159 | ₩109,238 | ₩110,031 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,332 | ₩109,332 | ₩108,438 | ₩109,158 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,106 | ₩110,253 | ₩109,823 | ₩110,049 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩109,666 | ₩110,440 | ₩109,666 | ₩110,372 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩110,920 | ₩110,920 | ₩109,019 | ₩109,019 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,159 | ₩110,813 | ₩110,039 | ₩110,739 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩106,876 | ₩107,717 | ₩106,596 | ₩107,510 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩106,809 | ₩107,143 | ₩105,434 | ₩105,863 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩107,677 | ₩108,100 | ₩107,184 | ₩107,284 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,542 | ₩107,970 | ₩106,462 | ₩107,476 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩105,661 | ₩105,715 | ₩104,900 | ₩105,247 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,128 | ₩106,182 | ₩105,461 | ₩106,035 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,463 | ₩107,597 | ₩106,769 | ₩107,103 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩106,849 | ₩107,383 | ₩106,235 | ₩107,191 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩106,676 | ₩107,330 | ₩105,154 | ₩106,377 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩107,824 | ₩107,944 | ₩107,103 | ₩107,577 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩108,905 | ₩109,052 | ₩107,049 | ₩107,079 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,158 | ₩109,359 | ₩108,504 | ₩109,246 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,026 | ₩110,627 | ₩109,517 | ₩109,687 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩108,598 | ₩108,598 | ₩107,690 | ₩107,932 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩107,984 | ₩108,391 | ₩107,757 | ₩108,221 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩107,610 | ₩108,438 | ₩107,610 | ₩108,264 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩104,660 | ₩107,076 | ₩104,660 | ₩107,076 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,262 | ₩106,449 | ₩105,521 | ₩105,928 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩104,967 | ₩106,159 | ₩104,620 | ₩105,648 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩106,582 | ₩106,582 | ₩105,154 | ₩106,075 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,296 | ₩101,810 | ₩99,835 | ₩101,590 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩101,790 | ₩102,097 | ₩101,136 | ₩101,950 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩99,681 | ₩101,617 | ₩99,528 | ₩101,417 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩101,924 | ₩103,005 | ₩101,730 | ₩102,284 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩98,760 | ₩100,709 | ₩98,186 | ₩100,709 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩97,906 | ₩97,960 | ₩96,678 | ₩97,292 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩97,706 | ₩98,093 | ₩96,651 | ₩96,950 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,014 | ₩99,842 | ₩98,126 | ₩98,146 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩100,923 | ₩101,110 | ₩100,295 | ₩100,509 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,320 | ₩99,628 | ₩97,826 | ₩99,030 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,161 | ₩100,756 | ₩98,720 | ₩99,535 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩99,908 | ₩99,908 | ₩96,651 | ₩97,169 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,493 | ₩100,629 | ₩97,773 | ₩100,263 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩101,724 | ₩101,904 | ₩99,822 | ₩100,482 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩102,725 | ₩103,032 | ₩102,071 | ₩102,326 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩101,750 | ₩102,351 | ₩101,523 | ₩102,040 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩101,764 | ₩103,192 | ₩100,198 | ₩100,322 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩101,830 | ₩102,391 | ₩100,869 | ₩101,470 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩102,818 | ₩103,459 | ₩102,331 | ₩102,958 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩103,792 | ₩104,834 | ₩103,192 | ₩103,344 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩100,696 | ₩103,285 | ₩100,055 | ₩103,168 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,256 | ₩102,751 | ₩101,123 | ₩102,399 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩103,913 | ₩103,913 | ₩102,471 | ₩103,433 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩104,847 | ₩105,626 | ₩104,553 | ₩105,621 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,578 | ₩104,580 | ₩101,697 | ₩104,193 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩106,983 | ₩107,808 | ₩106,850 | ₩107,378 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩109,772 | ₩110,159 | ₩109,465 | ₩109,585 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,013 | ₩110,013 | ₩109,205 | ₩109,894 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩109,852 | ₩110,069 | ₩109,485 | ₩109,974 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,424 | ₩109,052 | ₩108,424 | ₩108,994 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,212 | ₩109,425 | ₩108,424 | ₩108,542 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,144 | ₩109,225 | ₩108,144 | ₩109,168 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,543 | ₩108,211 | ₩107,543 | ₩108,032 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,411 | ₩108,985 | ₩108,204 | ₩108,420 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩107,637 | ₩108,531 | ₩107,203 | ₩108,372 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,411 | ₩108,785 | ₩107,960 | ₩108,523 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩109,619 | ₩109,619 | ₩108,237 | ₩108,377 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,412 | ₩109,652 | ₩108,651 | ₩109,439 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,251 | ₩109,664 | ₩108,144 | ₩108,945 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩107,623 | ₩108,797 | ₩107,623 | ₩108,684 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,182 | ₩107,073 | ₩106,088 | ₩107,073 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,020 | ₩105,541 | ₩104,661 | ₩104,807 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩106,622 | ₩106,766 | ₩105,408 | ₩105,913 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩105,661 | ₩105,781 | ₩104,834 | ₩105,701 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,181 | ₩106,142 | ₩104,420 | ₩106,010 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩105,888 | ₩106,289 | ₩103,873 | ₩104,140 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩106,622 | ₩106,849 | ₩105,061 | ₩106,399 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,475 | ₩106,475 | ₩105,819 | ₩106,174 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,395 | ₩107,049 | ₩106,395 | ₩107,032 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,181 | ₩105,634 | ₩105,181 | ₩105,374 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩103,926 | ₩104,754 | ₩103,766 | ₩104,540 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,273 | ₩104,457 | ₩104,153 | ₩104,285 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩102,978 | ₩103,853 | ₩102,645 | ₩103,687 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩102,805 | ₩103,432 | ₩102,564 | ₩102,685 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,567 | ₩104,567 | ₩104,086 | ₩104,473 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩104,673 | ₩104,754 | ₩104,273 | ₩104,282 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,046 | ₩104,113 | ₩103,610 | ₩103,879 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩103,901 | ₩103,901 | ₩103,440 | ₩103,606 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,073 | ₩104,353 | ₩104,073 | ₩104,330 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,512 | ₩103,979 | ₩103,184 | ₩103,830 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩102,698 | ₩102,871 | ₩102,548 | ₩102,805 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,432 | ₩103,539 | ₩103,065 | ₩103,213 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,232 | ₩103,566 | ₩103,162 | ₩103,405 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,017 | ₩103,138 | ₩102,017 | ₩103,080 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩101,664 | ₩101,664 | ₩101,196 | ₩101,497 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩100,736 | ₩101,030 | ₩100,229 | ₩100,322 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,417 | ₩101,884 | ₩101,070 | ₩101,154 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,043 | ₩101,430 | ₩100,816 | ₩101,136 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,457 | ₩101,510 | ₩101,154 | ₩101,357 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,216 | ₩101,403 | ₩101,139 | ₩101,274 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,243 | ₩101,790 | ₩101,003 | ₩101,136 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,375 | ₩100,749 | ₩100,375 | ₩100,722 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,175 | ₩100,763 | ₩100,175 | ₩100,375 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩99,748 | ₩100,189 | ₩99,358 | ₩99,641 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,535 | ₩99,675 | ₩98,680 | ₩98,766 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩99,895 | ₩100,149 | ₩99,559 | ₩99,789 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩103,846 | ₩103,926 | ₩103,379 | ₩103,570 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,445 | ₩103,646 | ₩102,458 | ₩102,705 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,472 | ₩103,699 | ₩103,178 | ₩103,575 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,031 | ₩103,232 | ₩102,031 | ₩103,106 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,431 | ₩102,484 | ₩102,097 | ₩102,124 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩102,618 | ₩102,996 | ₩102,084 | ₩102,225 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩102,912 | ₩103,098 | ₩102,551 | ₩102,564 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩102,898 | ₩103,178 | ₩102,483 | ₩102,548 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩101,777 | ₩102,351 | ₩101,764 | ₩102,304 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩101,857 | ₩101,897 | ₩101,510 | ₩101,837 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,336 | ₩101,777 | ₩101,296 | ₩101,357 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,150 | ₩102,111 | ₩101,150 | ₩102,111 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩100,883 | ₩101,730 | ₩100,002 | ₩101,591 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,041 | ₩100,295 | ₩99,041 | ₩100,175 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩98,974 | ₩99,549 | ₩98,974 | ₩99,228 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩97,906 | ₩99,334 | ₩97,906 | ₩98,987 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩99,708 | ₩99,708 | ₩97,172 | ₩97,335 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,161 | ₩99,748 | ₩98,596 | ₩99,121 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,187 | ₩99,548 | ₩98,682 | ₩99,094 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,350 | ₩101,656 | ₩100,349 | ₩100,606 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,430 | ₩102,271 | ₩101,430 | ₩101,946 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,299 | ₩103,307 | ₩102,084 | ₩102,249 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,405 | ₩103,632 | ₩103,405 | ₩103,550 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩102,618 | ₩103,219 | ₩102,618 | ₩103,078 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,137 | ₩102,418 | ₩101,704 | ₩102,351 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩100,616 | ₩101,517 | ₩100,549 | ₩101,256 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩101,777 | ₩101,777 | ₩101,003 | ₩101,123 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,216 | ₩102,215 | ₩101,216 | ₩101,977 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,483 | ₩101,550 | ₩101,363 | ₩101,403 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,538 | ₩102,751 | ₩102,391 | ₩102,662 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩102,938 | ₩102,992 | ₩102,298 | ₩102,524 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩102,751 | ₩103,305 | ₩102,751 | ₩102,922 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩103,846 | ₩104,019 | ₩102,885 | ₩103,311 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,140 | ₩104,447 | ₩103,862 | ₩104,124 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,180 | ₩104,433 | ₩104,140 | ₩104,406 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩103,606 | ₩103,766 | ₩103,579 | ₩103,636 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩102,791 | ₩103,514 | ₩102,791 | ₩103,472 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,125 | ₩103,285 | ₩102,418 | ₩102,831 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,032 | ₩103,539 | ₩103,032 | ₩103,261 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,285 | ₩103,951 | ₩103,285 | ₩103,766 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,097 | ₩102,858 | ₩102,097 | ₩102,765 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩102,658 | ₩102,945 | ₩102,304 | ₩102,471 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,191 | ₩102,398 | ₩101,577 | ₩102,071 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,429 | ₩101,710 | ₩100,402 | ₩101,363 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩100,709 | ₩101,176 | ₩100,362 | ₩101,015 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩101,750 | ₩101,884 | ₩99,882 | ₩99,895 | -1.82% | 2.8만 |
|---|