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 | ₩112,611 | ₩112,771 | ₩111,964 | ₩112,693 | +0.07% | 2.5만 |
| 2026.10.08 | ₩111,769 | ₩112,370 | ₩111,321 | ₩111,834 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,504 | ₩113,239 | ₩112,156 | ₩112,725 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,628 | ₩114,731 | ₩114,080 | ₩114,140 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,345 | ₩114,032 | ₩113,132 | ₩113,878 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,372 | ₩114,180 | ₩113,372 | ₩113,953 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,172 | ₩113,172 | ₩111,996 | ₩112,477 | -0.61% | 3만 |
| 2026.09.30 | ₩114,241 | ₩114,354 | ₩113,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,092 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩113,866 | ₩113,947 | ₩113,232 | ₩113,866 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩114,040 | ₩114,401 | ₩113,279 | ₩113,866 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩113,893 | ₩114,374 | ₩113,522 | ₩114,321 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩112,751 | ₩113,165 | ₩111,972 | ₩112,971 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,227 | ₩114,227 | ₩112,918 | ₩113,347 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩114,922 | ₩116,926 | ₩114,327 | ₩115,109 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,174 | ₩114,735 | ₩113,532 | ₩114,601 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩112,958 | ₩113,025 | ₩112,417 | ₩112,967 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,227 | ₩114,307 | ₩113,599 | ₩113,694 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,532 | ₩113,960 | ₩112,134 | ₩112,568 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩112,971 | ₩113,279 | ₩112,758 | ₩112,943 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,399 | ₩114,134 | ₩112,971 | ₩113,492 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,202 | ₩115,202 | ₩114,641 | ₩114,882 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,187 | ₩114,441 | ₩113,526 | ₩113,721 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,269 | ₩115,924 | ₩114,508 | ₩114,679 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩116,699 | ₩116,766 | ₩116,057 | ₩116,057 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,485 | ₩117,100 | ₩116,485 | ₩116,912 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩116,098 | ₩116,779 | ₩115,862 | ₩116,520 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩114,775 | ₩115,268 | ₩114,775 | ₩115,216 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩115,069 | ₩115,296 | ₩114,067 | ₩114,428 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,458 | ₩116,458 | ₩115,483 | ₩115,683 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩116,792 | ₩116,819 | ₩115,670 | ₩115,951 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩116,037 | ₩116,378 | ₩115,750 | ₩116,244 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,632 | ₩116,632 | ₩116,084 | ₩116,405 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,485 | ₩116,739 | ₩116,365 | ₩116,739 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,590 | ₩115,949 | ₩115,189 | ₩115,690 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩116,084 | ₩116,391 | ₩115,723 | ₩116,024 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩115,015 | ₩115,376 | ₩114,808 | ₩114,978 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩116,057 | ₩116,057 | ₩115,243 | ₩115,643 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩116,084 | ₩116,391 | ₩115,142 | ₩115,255 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,113 | ₩117,621 | ₩117,013 | ₩117,137 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,166 | ₩117,487 | ₩116,712 | ₩117,002 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,233 | ₩117,647 | ₩117,006 | ₩117,246 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩116,779 | ₩117,140 | ₩116,418 | ₩116,704 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩116,084 | ₩116,445 | ₩115,697 | ₩116,044 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,351 | ₩116,351 | ₩115,590 | ₩115,727 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,619 | ₩116,645 | ₩115,977 | ₩116,355 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,456 | ₩115,657 | ₩114,925 | ₩115,149 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,590 | ₩115,590 | ₩114,887 | ₩115,042 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,626 | ₩114,748 | ₩113,626 | ₩114,561 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,130 | ₩112,784 | ₩111,956 | ₩112,577 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩111,769 | ₩112,357 | ₩111,495 | ₩112,263 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,488 | ₩113,092 | ₩111,408 | ₩113,013 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩109,832 | ₩111,081 | ₩109,062 | ₩109,468 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩109,752 | ₩110,834 | ₩109,752 | ₩110,493 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,555 | ₩111,555 | ₩110,533 | ₩111,021 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,420 | ₩111,194 | ₩110,420 | ₩110,526 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,299 | ₩110,568 | ₩109,999 | ₩110,179 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩111,796 | ₩111,983 | ₩111,562 | ₩111,562 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,114 | ₩111,916 | ₩111,114 | ₩111,722 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩111,061 | ₩111,061 | ₩109,591 | ₩109,899 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩108,803 | ₩111,128 | ₩108,522 | ₩110,771 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩111,836 | ₩112,152 | ₩111,408 | ₩111,609 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,571 | ₩113,105 | ₩111,836 | ₩112,978 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,145 | ₩113,239 | ₩112,416 | ₩112,416 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩112,049 | ₩112,611 | ₩111,221 | ₩111,446 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩112,958 | ₩113,239 | ₩112,490 | ₩112,910 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩111,903 | ₩112,597 | ₩111,903 | ₩112,365 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,500 | ₩111,435 | ₩110,126 | ₩111,284 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,430 | ₩112,504 | ₩111,729 | ₩111,886 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩113,065 | ₩114,007 | ₩113,065 | ₩113,813 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,426 | ₩113,599 | ₩111,742 | ₩112,418 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,290 | ₩112,530 | ₩111,756 | ₩111,862 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,183 | ₩113,105 | ₩112,183 | ₩113,025 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,301 | ₩112,303 | ₩110,820 | ₩112,128 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,540 | ₩111,422 | ₩110,540 | ₩111,002 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,397 | ₩112,397 | ₩111,610 | ₩111,669 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩110,727 | ₩111,662 | ₩110,299 | ₩110,627 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩113,960 | ₩113,960 | ₩110,751 | ₩110,867 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,134 | ₩114,321 | ₩113,639 | ₩113,940 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩113,773 | ₩114,027 | ₩113,492 | ₩113,760 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,639 | ₩114,307 | ₩112,397 | ₩112,651 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩112,891 | ₩113,065 | ₩112,357 | ₩112,370 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩113,065 | ₩113,385 | ₩112,545 | ₩112,591 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,437 | ₩113,025 | ₩112,056 | ₩112,704 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩110,045 | ₩112,571 | ₩109,538 | ₩112,477 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,511 | ₩110,620 | ₩108,830 | ₩108,935 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,582 | ₩112,200 | ₩108,883 | ₩110,406 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,259 | ₩110,827 | ₩110,099 | ₩110,152 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,609 | ₩111,609 | ₩108,983 | ₩109,030 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩112,009 | ₩112,958 | ₩111,943 | ₩112,864 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,237 | ₩112,504 | ₩111,862 | ₩111,983 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,210 | ₩112,784 | ₩111,983 | ₩112,611 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,194 | ₩112,290 | ₩110,780 | ₩111,862 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩111,702 | ₩112,323 | ₩111,275 | ₩111,542 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩110,727 | ₩111,761 | ₩110,526 | ₩111,388 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩111,813 | ₩111,813 | ₩111,074 | ₩111,402 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,370 | ₩112,370 | ₩111,662 | ₩112,016 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩110,914 | ₩111,368 | ₩110,553 | ₩110,887 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,468 | ₩110,815 | ₩109,084 | ₩110,673 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩108,095 | ₩110,286 | ₩107,915 | ₩109,912 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,148 | ₩108,482 | ₩107,704 | ₩107,988 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,522 | ₩108,736 | ₩107,741 | ₩108,596 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,402 | ₩108,402 | ₩107,741 | ₩107,741 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,645 | ₩110,166 | ₩109,524 | ₩109,639 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,337 | ₩110,259 | ₩109,337 | ₩110,131 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,431 | ₩109,431 | ₩108,536 | ₩109,257 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,206 | ₩110,353 | ₩109,923 | ₩110,148 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩109,765 | ₩110,540 | ₩109,765 | ₩110,472 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩111,021 | ₩111,021 | ₩109,118 | ₩109,118 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,259 | ₩110,914 | ₩110,139 | ₩110,839 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩106,973 | ₩107,814 | ₩106,692 | ₩107,607 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩106,906 | ₩107,240 | ₩105,530 | ₩105,959 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩107,774 | ₩108,198 | ₩107,281 | ₩107,382 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,639 | ₩108,068 | ₩106,559 | ₩107,574 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩105,757 | ₩105,810 | ₩104,995 | ₩105,343 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,225 | ₩106,278 | ₩105,557 | ₩106,131 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,561 | ₩107,694 | ₩106,866 | ₩107,200 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩106,946 | ₩107,480 | ₩106,331 | ₩107,288 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩106,772 | ₩107,427 | ₩105,249 | ₩106,473 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩107,921 | ₩108,042 | ₩107,200 | ₩107,674 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩109,003 | ₩109,150 | ₩107,146 | ₩107,176 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,257 | ₩109,458 | ₩108,603 | ₩109,345 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,126 | ₩110,727 | ₩109,617 | ₩109,786 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩108,696 | ₩108,696 | ₩107,788 | ₩108,029 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩108,082 | ₩108,489 | ₩107,854 | ₩108,319 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩107,708 | ₩108,536 | ₩107,708 | ₩108,362 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩104,755 | ₩107,173 | ₩104,755 | ₩107,173 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,358 | ₩106,545 | ₩105,617 | ₩106,024 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩105,062 | ₩106,255 | ₩104,715 | ₩105,744 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩106,679 | ₩106,679 | ₩105,249 | ₩106,171 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,388 | ₩101,903 | ₩99,925 | ₩101,682 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩101,883 | ₩102,190 | ₩101,228 | ₩102,043 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩99,772 | ₩101,709 | ₩99,618 | ₩101,509 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩102,016 | ₩103,098 | ₩101,822 | ₩102,377 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩98,850 | ₩100,800 | ₩98,275 | ₩100,800 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩97,995 | ₩98,048 | ₩96,766 | ₩97,380 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩97,794 | ₩98,182 | ₩96,739 | ₩97,038 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,104 | ₩99,932 | ₩98,215 | ₩98,235 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩101,014 | ₩101,201 | ₩100,386 | ₩100,600 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,409 | ₩99,718 | ₩97,915 | ₩99,120 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,251 | ₩100,847 | ₩98,810 | ₩99,625 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩99,999 | ₩99,999 | ₩96,739 | ₩97,257 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,583 | ₩100,720 | ₩97,861 | ₩100,354 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩101,816 | ₩101,996 | ₩99,912 | ₩100,573 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩102,818 | ₩103,125 | ₩102,163 | ₩102,418 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩101,843 | ₩102,444 | ₩101,615 | ₩102,132 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩101,856 | ₩103,285 | ₩100,289 | ₩100,413 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩101,923 | ₩102,484 | ₩100,961 | ₩101,562 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩102,911 | ₩103,553 | ₩102,424 | ₩103,052 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩103,887 | ₩104,929 | ₩103,285 | ₩103,438 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩100,787 | ₩103,379 | ₩100,146 | ₩103,261 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,348 | ₩102,845 | ₩101,215 | ₩102,492 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩104,007 | ₩104,007 | ₩102,564 | ₩103,527 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩104,942 | ₩105,722 | ₩104,648 | ₩105,717 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,671 | ₩104,675 | ₩101,789 | ₩104,287 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩107,080 | ₩107,905 | ₩106,947 | ₩107,475 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩109,872 | ₩110,259 | ₩109,565 | ₩109,685 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,112 | ₩110,112 | ₩109,304 | ₩109,993 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩109,952 | ₩110,168 | ₩109,585 | ₩110,074 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,522 | ₩109,150 | ₩108,522 | ₩109,093 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,311 | ₩109,524 | ₩108,522 | ₩108,640 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,242 | ₩109,324 | ₩108,242 | ₩109,267 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,641 | ₩108,309 | ₩107,641 | ₩108,130 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,509 | ₩109,084 | ₩108,302 | ₩108,518 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩107,734 | ₩108,629 | ₩107,300 | ₩108,470 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,509 | ₩108,883 | ₩108,058 | ₩108,621 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩109,718 | ₩109,718 | ₩108,335 | ₩108,476 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,511 | ₩109,752 | ₩108,750 | ₩109,538 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,349 | ₩109,764 | ₩108,242 | ₩109,044 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩107,721 | ₩108,895 | ₩107,721 | ₩108,783 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,278 | ₩107,170 | ₩106,184 | ₩107,170 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,116 | ₩105,637 | ₩104,756 | ₩104,902 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩106,719 | ₩106,863 | ₩105,503 | ₩106,009 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩105,757 | ₩105,877 | ₩104,929 | ₩105,797 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,276 | ₩106,238 | ₩104,515 | ₩106,106 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩105,984 | ₩106,385 | ₩103,967 | ₩104,234 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩106,719 | ₩106,946 | ₩105,156 | ₩106,496 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,572 | ₩106,572 | ₩105,915 | ₩106,270 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,492 | ₩107,146 | ₩106,492 | ₩107,129 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,276 | ₩105,730 | ₩105,276 | ₩105,470 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩104,020 | ₩104,848 | ₩103,860 | ₩104,635 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,368 | ₩104,552 | ₩104,247 | ₩104,380 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩103,072 | ₩103,947 | ₩102,738 | ₩103,781 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩102,898 | ₩103,526 | ₩102,657 | ₩102,778 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,661 | ₩104,661 | ₩104,181 | ₩104,568 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩104,768 | ₩104,848 | ₩104,368 | ₩104,377 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,140 | ₩104,207 | ₩103,704 | ₩103,973 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩103,995 | ₩103,995 | ₩103,534 | ₩103,700 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,167 | ₩104,448 | ₩104,167 | ₩104,425 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,606 | ₩104,074 | ₩103,277 | ₩103,924 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩102,791 | ₩102,965 | ₩102,641 | ₩102,898 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,526 | ₩103,633 | ₩103,158 | ₩103,307 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,325 | ₩103,659 | ₩103,256 | ₩103,499 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,110 | ₩103,232 | ₩102,110 | ₩103,173 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩101,756 | ₩101,756 | ₩101,288 | ₩101,589 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩100,827 | ₩101,121 | ₩100,319 | ₩100,413 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,509 | ₩101,976 | ₩101,161 | ₩101,245 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,134 | ₩101,522 | ₩100,907 | ₩101,228 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,549 | ₩101,602 | ₩101,245 | ₩101,448 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,308 | ₩101,495 | ₩101,231 | ₩101,366 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,335 | ₩101,883 | ₩101,094 | ₩101,228 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,466 | ₩100,841 | ₩100,466 | ₩100,814 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,266 | ₩100,854 | ₩100,266 | ₩100,466 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩99,839 | ₩100,279 | ₩99,448 | ₩99,732 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,625 | ₩99,765 | ₩98,770 | ₩98,855 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩99,985 | ₩100,239 | ₩99,649 | ₩99,880 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩103,940 | ₩104,020 | ₩103,472 | ₩103,663 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,539 | ₩103,740 | ₩102,551 | ₩102,798 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,566 | ₩103,793 | ₩103,272 | ₩103,669 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,123 | ₩103,325 | ₩102,123 | ₩103,200 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,524 | ₩102,577 | ₩102,190 | ₩102,217 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩102,711 | ₩103,089 | ₩102,177 | ₩102,318 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩103,005 | ₩103,192 | ₩102,644 | ₩102,657 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩102,991 | ₩103,272 | ₩102,576 | ₩102,641 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩101,869 | ₩102,444 | ₩101,856 | ₩102,397 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩101,949 | ₩101,989 | ₩101,602 | ₩101,929 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,428 | ₩101,869 | ₩101,388 | ₩101,448 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,241 | ₩102,203 | ₩101,241 | ₩102,203 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩100,974 | ₩101,822 | ₩100,092 | ₩101,684 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,130 | ₩100,386 | ₩99,130 | ₩100,266 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩99,064 | ₩99,639 | ₩99,064 | ₩99,317 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩97,995 | ₩99,424 | ₩97,995 | ₩99,077 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩99,798 | ₩99,798 | ₩97,260 | ₩97,423 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,251 | ₩99,839 | ₩98,686 | ₩99,211 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,277 | ₩99,638 | ₩98,771 | ₩99,184 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,442 | ₩101,748 | ₩100,440 | ₩100,698 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,522 | ₩102,364 | ₩101,522 | ₩102,039 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,392 | ₩103,400 | ₩102,177 | ₩102,342 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,499 | ₩103,726 | ₩103,499 | ₩103,643 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩102,711 | ₩103,312 | ₩102,711 | ₩103,172 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,230 | ₩102,511 | ₩101,796 | ₩102,444 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩100,707 | ₩101,609 | ₩100,640 | ₩101,348 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩101,869 | ₩101,869 | ₩101,094 | ₩101,215 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,308 | ₩102,307 | ₩101,308 | ₩102,070 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,575 | ₩101,642 | ₩101,455 | ₩101,495 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,631 | ₩102,845 | ₩102,484 | ₩102,755 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩103,032 | ₩103,085 | ₩102,390 | ₩102,617 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩102,845 | ₩103,399 | ₩102,845 | ₩103,016 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩103,940 | ₩104,114 | ₩102,978 | ₩103,404 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,234 | ₩104,541 | ₩103,956 | ₩104,218 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,274 | ₩104,528 | ₩104,234 | ₩104,501 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩103,700 | ₩103,860 | ₩103,673 | ₩103,730 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩102,885 | ₩103,607 | ₩102,885 | ₩103,566 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,219 | ₩103,379 | ₩102,511 | ₩102,925 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,125 | ₩103,633 | ₩103,125 | ₩103,355 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,379 | ₩104,046 | ₩103,379 | ₩103,860 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,190 | ₩102,951 | ₩102,190 | ₩102,858 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩102,751 | ₩103,038 | ₩102,397 | ₩102,564 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,283 | ₩102,490 | ₩101,669 | ₩102,163 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,520 | ₩101,802 | ₩100,493 | ₩101,455 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩100,800 | ₩101,268 | ₩100,453 | ₩101,106 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩101,843 | ₩101,976 | ₩99,972 | ₩99,985 | -1.82% | 2.8만 |
|---|