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 | ₩112,601 | ₩112,762 | ₩111,955 | ₩112,684 | +0.07% | 2.5만 |
| 2026.10.08 | ₩111,760 | ₩112,361 | ₩111,312 | ₩111,825 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,494 | ₩113,229 | ₩112,147 | ₩112,716 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,619 | ₩114,721 | ₩114,071 | ₩114,131 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,336 | ₩114,023 | ₩113,122 | ₩113,869 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,363 | ₩114,171 | ₩113,363 | ₩113,944 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,162 | ₩113,162 | ₩111,987 | ₩112,468 | -0.61% | 3만 |
| 2026.09.30 | ₩114,231 | ₩114,345 | ₩113,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,082 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩113,857 | ₩113,937 | ₩113,223 | ₩113,857 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩114,031 | ₩114,391 | ₩113,269 | ₩113,857 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩113,884 | ₩114,365 | ₩113,512 | ₩114,311 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩112,742 | ₩113,156 | ₩111,963 | ₩112,962 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,218 | ₩114,218 | ₩112,909 | ₩113,337 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩114,912 | ₩116,916 | ₩114,318 | ₩115,099 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,164 | ₩114,725 | ₩113,523 | ₩114,592 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩112,949 | ₩113,015 | ₩112,408 | ₩112,958 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,218 | ₩114,298 | ₩113,590 | ₩113,685 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,523 | ₩113,951 | ₩112,124 | ₩112,559 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩112,962 | ₩113,269 | ₩112,748 | ₩112,934 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,389 | ₩114,124 | ₩112,962 | ₩113,483 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,193 | ₩115,193 | ₩114,632 | ₩114,872 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,178 | ₩114,431 | ₩113,516 | ₩113,711 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,260 | ₩115,914 | ₩114,498 | ₩114,669 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩116,689 | ₩116,756 | ₩116,048 | ₩116,048 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,475 | ₩117,090 | ₩116,475 | ₩116,903 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩116,088 | ₩116,769 | ₩115,853 | ₩116,510 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩114,765 | ₩115,258 | ₩114,765 | ₩115,206 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩115,059 | ₩115,286 | ₩114,057 | ₩114,418 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,449 | ₩116,449 | ₩115,473 | ₩115,674 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩116,783 | ₩116,809 | ₩115,660 | ₩115,941 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩116,028 | ₩116,369 | ₩115,741 | ₩116,235 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,622 | ₩116,622 | ₩116,075 | ₩116,395 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,475 | ₩116,729 | ₩116,355 | ₩116,729 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,580 | ₩115,940 | ₩115,180 | ₩115,681 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩116,075 | ₩116,382 | ₩115,714 | ₩116,015 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩115,006 | ₩115,367 | ₩114,799 | ₩114,968 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩116,048 | ₩116,048 | ₩115,233 | ₩115,634 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩116,075 | ₩116,382 | ₩115,133 | ₩115,245 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,103 | ₩117,611 | ₩117,003 | ₩117,127 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,157 | ₩117,477 | ₩116,702 | ₩116,992 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,223 | ₩117,638 | ₩116,996 | ₩117,237 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩116,769 | ₩117,130 | ₩116,409 | ₩116,694 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩116,075 | ₩116,435 | ₩115,687 | ₩116,035 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,342 | ₩116,342 | ₩115,580 | ₩115,718 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,609 | ₩116,636 | ₩115,968 | ₩116,346 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,447 | ₩115,647 | ₩114,915 | ₩115,140 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,580 | ₩115,580 | ₩114,878 | ₩115,033 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,617 | ₩114,739 | ₩113,617 | ₩114,552 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,120 | ₩112,775 | ₩111,947 | ₩112,568 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩111,760 | ₩112,348 | ₩111,486 | ₩112,254 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,479 | ₩113,082 | ₩111,399 | ₩113,003 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩109,823 | ₩111,072 | ₩109,053 | ₩109,459 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩109,743 | ₩110,825 | ₩109,743 | ₩110,484 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,546 | ₩111,546 | ₩110,524 | ₩111,012 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,410 | ₩111,185 | ₩110,410 | ₩110,517 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,290 | ₩110,559 | ₩109,990 | ₩110,170 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩111,786 | ₩111,973 | ₩111,553 | ₩111,553 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,105 | ₩111,907 | ₩111,105 | ₩111,713 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩111,052 | ₩111,052 | ₩109,582 | ₩109,889 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩108,794 | ₩111,118 | ₩108,514 | ₩110,762 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩111,827 | ₩112,143 | ₩111,399 | ₩111,599 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,561 | ₩113,096 | ₩111,827 | ₩112,969 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,136 | ₩113,229 | ₩112,406 | ₩112,406 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩112,040 | ₩112,601 | ₩111,212 | ₩111,436 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩112,949 | ₩113,229 | ₩112,481 | ₩112,901 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩111,893 | ₩112,588 | ₩111,893 | ₩112,356 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,491 | ₩111,426 | ₩110,117 | ₩111,275 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,421 | ₩112,494 | ₩111,720 | ₩111,877 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩113,056 | ₩113,997 | ₩113,056 | ₩113,804 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,416 | ₩113,590 | ₩111,733 | ₩112,409 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,281 | ₩112,521 | ₩111,746 | ₩111,853 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,174 | ₩113,096 | ₩112,174 | ₩113,015 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,292 | ₩112,294 | ₩110,811 | ₩112,119 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,531 | ₩111,412 | ₩110,531 | ₩110,993 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,388 | ₩112,388 | ₩111,601 | ₩111,660 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩110,718 | ₩111,653 | ₩110,290 | ₩110,618 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩113,951 | ₩113,951 | ₩110,742 | ₩110,858 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,124 | ₩114,311 | ₩113,630 | ₩113,931 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩113,764 | ₩114,017 | ₩113,483 | ₩113,750 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,630 | ₩114,298 | ₩112,388 | ₩112,641 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩112,882 | ₩113,056 | ₩112,348 | ₩112,361 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩113,056 | ₩113,376 | ₩112,536 | ₩112,581 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,428 | ₩113,015 | ₩112,047 | ₩112,695 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩110,036 | ₩112,561 | ₩109,529 | ₩112,468 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,502 | ₩110,611 | ₩108,821 | ₩108,926 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,573 | ₩112,191 | ₩108,874 | ₩110,397 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,250 | ₩110,818 | ₩110,090 | ₩110,143 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,599 | ₩111,599 | ₩108,974 | ₩109,021 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩112,000 | ₩112,949 | ₩111,933 | ₩112,855 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,227 | ₩112,494 | ₩111,853 | ₩111,973 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,201 | ₩112,775 | ₩111,973 | ₩112,601 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,185 | ₩112,281 | ₩110,771 | ₩111,853 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩111,693 | ₩112,314 | ₩111,265 | ₩111,533 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩110,718 | ₩111,752 | ₩110,517 | ₩111,379 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩111,804 | ₩111,804 | ₩111,065 | ₩111,392 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,361 | ₩112,361 | ₩111,653 | ₩112,007 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩110,905 | ₩111,359 | ₩110,544 | ₩110,878 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,459 | ₩110,806 | ₩109,075 | ₩110,664 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩108,086 | ₩110,277 | ₩107,906 | ₩109,903 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,139 | ₩108,473 | ₩107,695 | ₩107,979 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,514 | ₩108,727 | ₩107,732 | ₩108,587 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,393 | ₩108,393 | ₩107,732 | ₩107,732 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,636 | ₩110,157 | ₩109,515 | ₩109,630 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,328 | ₩110,250 | ₩109,328 | ₩110,122 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,422 | ₩109,422 | ₩108,527 | ₩109,248 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,197 | ₩110,344 | ₩109,914 | ₩110,139 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩109,756 | ₩110,531 | ₩109,756 | ₩110,463 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩111,012 | ₩111,012 | ₩109,109 | ₩109,109 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,250 | ₩110,905 | ₩110,130 | ₩110,830 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩106,964 | ₩107,806 | ₩106,683 | ₩107,598 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩106,897 | ₩107,231 | ₩105,521 | ₩105,950 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩107,765 | ₩108,189 | ₩107,273 | ₩107,373 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,630 | ₩108,059 | ₩106,550 | ₩107,565 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩105,748 | ₩105,802 | ₩104,987 | ₩105,334 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,216 | ₩106,269 | ₩105,548 | ₩106,122 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,552 | ₩107,685 | ₩106,857 | ₩107,191 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩106,937 | ₩107,472 | ₩106,323 | ₩107,279 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩106,764 | ₩107,418 | ₩105,241 | ₩106,464 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩107,912 | ₩108,033 | ₩107,191 | ₩107,665 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩108,994 | ₩109,141 | ₩107,138 | ₩107,167 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,248 | ₩109,449 | ₩108,594 | ₩109,336 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,117 | ₩110,718 | ₩109,608 | ₩109,777 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩108,687 | ₩108,687 | ₩107,779 | ₩108,021 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩108,073 | ₩108,480 | ₩107,846 | ₩108,310 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩107,699 | ₩108,527 | ₩107,699 | ₩108,353 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩104,746 | ₩107,164 | ₩104,746 | ₩107,164 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,349 | ₩106,536 | ₩105,608 | ₩106,015 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩105,054 | ₩106,247 | ₩104,706 | ₩105,735 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩106,670 | ₩106,670 | ₩105,241 | ₩106,162 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,380 | ₩101,894 | ₩99,917 | ₩101,674 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩101,874 | ₩102,181 | ₩101,220 | ₩102,035 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩99,764 | ₩101,701 | ₩99,610 | ₩101,500 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩102,008 | ₩103,090 | ₩101,814 | ₩102,368 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩98,842 | ₩100,792 | ₩98,267 | ₩100,792 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩97,987 | ₩98,040 | ₩96,758 | ₩97,372 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩97,786 | ₩98,174 | ₩96,731 | ₩97,030 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,096 | ₩99,924 | ₩98,207 | ₩98,227 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩101,006 | ₩101,193 | ₩100,378 | ₩100,592 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,401 | ₩99,710 | ₩97,907 | ₩99,112 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,243 | ₩100,839 | ₩98,802 | ₩99,617 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩99,991 | ₩99,991 | ₩96,731 | ₩97,249 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,575 | ₩100,712 | ₩97,853 | ₩100,346 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩101,807 | ₩101,988 | ₩99,904 | ₩100,565 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩102,809 | ₩103,117 | ₩102,155 | ₩102,410 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩101,834 | ₩102,435 | ₩101,607 | ₩102,124 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩101,847 | ₩103,277 | ₩100,281 | ₩100,405 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩101,914 | ₩102,475 | ₩100,952 | ₩101,554 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩102,903 | ₩103,544 | ₩102,415 | ₩103,043 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩103,878 | ₩104,920 | ₩103,277 | ₩103,429 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩100,779 | ₩103,370 | ₩100,138 | ₩103,253 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,340 | ₩102,836 | ₩101,206 | ₩102,483 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩103,998 | ₩103,998 | ₩102,556 | ₩103,519 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩104,933 | ₩105,714 | ₩104,639 | ₩105,708 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,662 | ₩104,666 | ₩101,781 | ₩104,279 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩107,071 | ₩107,896 | ₩106,939 | ₩107,466 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩109,863 | ₩110,250 | ₩109,556 | ₩109,676 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,103 | ₩110,103 | ₩109,295 | ₩109,984 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩109,943 | ₩110,159 | ₩109,576 | ₩110,064 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,514 | ₩109,141 | ₩108,514 | ₩109,084 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,302 | ₩109,515 | ₩108,514 | ₩108,631 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,233 | ₩109,315 | ₩108,233 | ₩109,258 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,632 | ₩108,300 | ₩107,632 | ₩108,121 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,500 | ₩109,075 | ₩108,293 | ₩108,510 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩107,725 | ₩108,620 | ₩107,291 | ₩108,461 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,500 | ₩108,874 | ₩108,049 | ₩108,612 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩109,709 | ₩109,709 | ₩108,327 | ₩108,467 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,502 | ₩109,743 | ₩108,741 | ₩109,529 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,340 | ₩109,755 | ₩108,233 | ₩109,035 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩107,712 | ₩108,886 | ₩107,712 | ₩108,774 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,269 | ₩107,162 | ₩106,176 | ₩107,162 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,107 | ₩105,628 | ₩104,748 | ₩104,893 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩106,710 | ₩106,854 | ₩105,494 | ₩106,001 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩105,748 | ₩105,868 | ₩104,920 | ₩105,788 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,267 | ₩106,229 | ₩104,506 | ₩106,097 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩105,975 | ₩106,376 | ₩103,958 | ₩104,225 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩106,710 | ₩106,937 | ₩105,147 | ₩106,487 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,563 | ₩106,563 | ₩105,906 | ₩106,261 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,483 | ₩107,138 | ₩106,483 | ₩107,120 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,267 | ₩105,722 | ₩105,267 | ₩105,461 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩104,012 | ₩104,840 | ₩103,851 | ₩104,626 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,359 | ₩104,543 | ₩104,239 | ₩104,371 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩103,063 | ₩103,938 | ₩102,729 | ₩103,772 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩102,889 | ₩103,517 | ₩102,649 | ₩102,769 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,653 | ₩104,653 | ₩104,172 | ₩104,559 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩104,760 | ₩104,840 | ₩104,359 | ₩104,368 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,132 | ₩104,199 | ₩103,695 | ₩103,965 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩103,986 | ₩103,986 | ₩103,525 | ₩103,691 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,159 | ₩104,439 | ₩104,159 | ₩104,416 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,597 | ₩104,065 | ₩103,269 | ₩103,915 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩102,783 | ₩102,956 | ₩102,633 | ₩102,889 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,517 | ₩103,624 | ₩103,150 | ₩103,298 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,317 | ₩103,651 | ₩103,247 | ₩103,491 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,101 | ₩103,223 | ₩102,101 | ₩103,165 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩101,747 | ₩101,747 | ₩101,280 | ₩101,580 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩100,819 | ₩101,113 | ₩100,311 | ₩100,405 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,500 | ₩101,968 | ₩101,153 | ₩101,237 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,126 | ₩101,514 | ₩100,899 | ₩101,220 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,540 | ₩101,594 | ₩101,237 | ₩101,440 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,300 | ₩101,487 | ₩101,222 | ₩101,357 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,326 | ₩101,874 | ₩101,086 | ₩101,220 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,458 | ₩100,832 | ₩100,458 | ₩100,806 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,258 | ₩100,846 | ₩100,258 | ₩100,458 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩99,830 | ₩100,271 | ₩99,440 | ₩99,723 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,617 | ₩99,757 | ₩98,762 | ₩98,847 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩99,977 | ₩100,231 | ₩99,641 | ₩99,872 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩103,931 | ₩104,012 | ₩103,464 | ₩103,655 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,531 | ₩103,731 | ₩102,542 | ₩102,789 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,557 | ₩103,785 | ₩103,264 | ₩103,660 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,115 | ₩103,317 | ₩102,115 | ₩103,191 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,515 | ₩102,569 | ₩102,181 | ₩102,208 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩102,702 | ₩103,081 | ₩102,168 | ₩102,310 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩102,996 | ₩103,183 | ₩102,636 | ₩102,649 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩102,983 | ₩103,264 | ₩102,568 | ₩102,633 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩101,861 | ₩102,435 | ₩101,847 | ₩102,389 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩101,941 | ₩101,981 | ₩101,594 | ₩101,921 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,420 | ₩101,861 | ₩101,380 | ₩101,440 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,233 | ₩102,195 | ₩101,233 | ₩102,195 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩100,966 | ₩101,814 | ₩100,084 | ₩101,675 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,122 | ₩100,378 | ₩99,122 | ₩100,258 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩99,056 | ₩99,631 | ₩99,056 | ₩99,309 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩97,987 | ₩99,416 | ₩97,987 | ₩99,069 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩99,790 | ₩99,790 | ₩97,252 | ₩97,415 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,243 | ₩99,830 | ₩98,677 | ₩99,202 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,269 | ₩99,630 | ₩98,763 | ₩99,176 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,433 | ₩101,739 | ₩100,431 | ₩100,689 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,514 | ₩102,355 | ₩101,514 | ₩102,031 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,384 | ₩103,392 | ₩102,168 | ₩102,334 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,491 | ₩103,718 | ₩103,491 | ₩103,635 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩102,702 | ₩103,304 | ₩102,702 | ₩103,163 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,222 | ₩102,502 | ₩101,787 | ₩102,435 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩100,699 | ₩101,600 | ₩100,632 | ₩101,340 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩101,861 | ₩101,861 | ₩101,086 | ₩101,206 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,300 | ₩102,299 | ₩101,300 | ₩102,061 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,567 | ₩101,634 | ₩101,447 | ₩101,487 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,622 | ₩102,836 | ₩102,475 | ₩102,747 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩103,023 | ₩103,077 | ₩102,382 | ₩102,609 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩102,836 | ₩103,390 | ₩102,836 | ₩103,007 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩103,931 | ₩104,105 | ₩102,970 | ₩103,396 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,225 | ₩104,533 | ₩103,947 | ₩104,209 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,265 | ₩104,519 | ₩104,225 | ₩104,493 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩103,691 | ₩103,851 | ₩103,664 | ₩103,722 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩102,876 | ₩103,599 | ₩102,876 | ₩103,557 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,210 | ₩103,370 | ₩102,502 | ₩102,916 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,117 | ₩103,624 | ₩103,117 | ₩103,346 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,370 | ₩104,037 | ₩103,370 | ₩103,851 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,181 | ₩102,943 | ₩102,181 | ₩102,849 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩102,743 | ₩103,030 | ₩102,389 | ₩102,556 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,275 | ₩102,482 | ₩101,660 | ₩102,155 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,512 | ₩101,794 | ₩100,485 | ₩101,447 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩100,792 | ₩101,260 | ₩100,445 | ₩101,098 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩101,834 | ₩101,968 | ₩99,964 | ₩99,977 | -1.82% | 2.8만 |
|---|