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 | ₩112,652 | ₩112,812 | ₩112,005 | ₩112,735 | +0.07% | 2.5만 |
| 2026.10.08 | ₩111,810 | ₩112,411 | ₩111,362 | ₩111,875 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,545 | ₩113,280 | ₩112,197 | ₩112,767 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,670 | ₩114,773 | ₩114,122 | ₩114,182 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,387 | ₩114,074 | ₩113,173 | ₩113,920 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,414 | ₩114,222 | ₩113,414 | ₩113,995 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,213 | ₩113,213 | ₩112,037 | ₩112,518 | -0.61% | 3만 |
| 2026.09.30 | ₩114,282 | ₩114,396 | ₩113,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,133 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩113,908 | ₩113,988 | ₩113,273 | ₩113,908 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩114,082 | ₩114,443 | ₩113,320 | ₩113,908 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩113,935 | ₩114,416 | ₩113,563 | ₩114,363 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩112,792 | ₩113,207 | ₩112,013 | ₩113,013 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,269 | ₩114,269 | ₩112,959 | ₩113,388 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩114,964 | ₩116,969 | ₩114,369 | ₩115,151 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,216 | ₩114,777 | ₩113,574 | ₩114,643 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩112,999 | ₩113,066 | ₩112,458 | ₩113,009 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,269 | ₩114,349 | ₩113,641 | ₩113,736 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,574 | ₩114,002 | ₩112,175 | ₩112,609 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩113,013 | ₩113,320 | ₩112,799 | ₩112,985 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,440 | ₩114,175 | ₩113,013 | ₩113,534 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,245 | ₩115,245 | ₩114,683 | ₩114,924 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,229 | ₩114,483 | ₩113,567 | ₩113,763 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,311 | ₩115,966 | ₩114,550 | ₩114,721 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩116,742 | ₩116,808 | ₩116,100 | ₩116,100 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,528 | ₩117,142 | ₩116,528 | ₩116,955 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩116,140 | ₩116,822 | ₩115,905 | ₩116,562 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩114,817 | ₩115,310 | ₩114,817 | ₩115,258 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩115,111 | ₩115,338 | ₩114,109 | ₩114,470 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,501 | ₩116,501 | ₩115,525 | ₩115,726 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩116,835 | ₩116,862 | ₩115,712 | ₩115,993 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩116,080 | ₩116,421 | ₩115,793 | ₩116,287 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,675 | ₩116,675 | ₩116,127 | ₩116,447 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,528 | ₩116,782 | ₩116,407 | ₩116,782 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,632 | ₩115,992 | ₩115,231 | ₩115,732 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩116,127 | ₩116,434 | ₩115,766 | ₩116,067 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩115,058 | ₩115,418 | ₩114,850 | ₩115,020 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩116,100 | ₩116,100 | ₩115,285 | ₩115,686 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩116,127 | ₩116,434 | ₩115,185 | ₩115,297 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,156 | ₩117,664 | ₩117,056 | ₩117,180 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,209 | ₩117,530 | ₩116,755 | ₩117,045 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,276 | ₩117,690 | ₩117,049 | ₩117,289 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩116,822 | ₩117,183 | ₩116,461 | ₩116,747 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩116,127 | ₩116,488 | ₩115,739 | ₩116,087 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,394 | ₩116,394 | ₩115,632 | ₩115,770 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,661 | ₩116,688 | ₩116,020 | ₩116,398 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,499 | ₩115,699 | ₩114,967 | ₩115,191 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,632 | ₩115,632 | ₩114,929 | ₩115,084 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,668 | ₩114,790 | ₩113,668 | ₩114,603 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,171 | ₩112,826 | ₩111,997 | ₩112,618 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩111,810 | ₩112,398 | ₩111,536 | ₩112,304 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,529 | ₩113,133 | ₩111,449 | ₩113,054 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩109,872 | ₩111,122 | ₩109,102 | ₩109,509 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩109,792 | ₩110,874 | ₩109,792 | ₩110,534 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,596 | ₩111,596 | ₩110,574 | ₩111,061 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,460 | ₩111,235 | ₩110,460 | ₩110,567 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,340 | ₩110,608 | ₩110,039 | ₩110,220 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩111,837 | ₩112,024 | ₩111,603 | ₩111,603 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,155 | ₩111,957 | ₩111,155 | ₩111,763 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩111,102 | ₩111,102 | ₩109,631 | ₩109,939 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩108,843 | ₩111,168 | ₩108,562 | ₩110,812 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩111,877 | ₩112,193 | ₩111,449 | ₩111,650 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,612 | ₩113,146 | ₩111,877 | ₩113,019 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,186 | ₩113,280 | ₩112,457 | ₩112,457 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩112,091 | ₩112,652 | ₩111,262 | ₩111,486 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩112,999 | ₩113,280 | ₩112,532 | ₩112,951 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩111,944 | ₩112,639 | ₩111,944 | ₩112,406 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,540 | ₩111,476 | ₩110,166 | ₩111,325 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,471 | ₩112,545 | ₩111,770 | ₩111,928 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩113,106 | ₩114,049 | ₩113,106 | ₩113,855 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,467 | ₩113,641 | ₩111,783 | ₩112,459 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,331 | ₩112,572 | ₩111,797 | ₩111,903 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,224 | ₩113,146 | ₩112,224 | ₩113,066 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,342 | ₩112,345 | ₩110,861 | ₩112,169 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,580 | ₩111,462 | ₩110,580 | ₩111,043 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,438 | ₩112,438 | ₩111,651 | ₩111,710 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩110,767 | ₩111,703 | ₩110,340 | ₩110,667 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩114,002 | ₩114,002 | ₩110,792 | ₩110,908 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,175 | ₩114,363 | ₩113,681 | ₩113,982 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩113,815 | ₩114,069 | ₩113,534 | ₩113,801 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,681 | ₩114,349 | ₩112,438 | ₩112,692 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩112,933 | ₩113,106 | ₩112,398 | ₩112,411 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩113,106 | ₩113,427 | ₩112,586 | ₩112,632 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,478 | ₩113,066 | ₩112,097 | ₩112,745 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩110,086 | ₩112,612 | ₩109,578 | ₩112,518 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,551 | ₩110,661 | ₩108,870 | ₩108,975 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,623 | ₩112,242 | ₩108,923 | ₩110,447 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,300 | ₩110,868 | ₩110,139 | ₩110,193 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,650 | ₩111,650 | ₩109,023 | ₩109,070 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩112,050 | ₩112,999 | ₩111,984 | ₩112,906 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,278 | ₩112,545 | ₩111,903 | ₩112,024 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,251 | ₩112,826 | ₩112,024 | ₩112,652 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,235 | ₩112,331 | ₩110,821 | ₩111,903 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩111,743 | ₩112,365 | ₩111,315 | ₩111,583 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩110,767 | ₩111,802 | ₩110,567 | ₩111,429 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩111,854 | ₩111,854 | ₩111,115 | ₩111,442 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,411 | ₩112,411 | ₩111,703 | ₩112,057 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩110,955 | ₩111,409 | ₩110,594 | ₩110,928 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,509 | ₩110,856 | ₩109,124 | ₩110,714 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩108,135 | ₩110,326 | ₩107,954 | ₩109,952 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,188 | ₩108,522 | ₩107,743 | ₩108,028 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,562 | ₩108,776 | ₩107,780 | ₩108,636 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,442 | ₩108,442 | ₩107,780 | ₩107,780 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,685 | ₩110,206 | ₩109,565 | ₩109,680 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,378 | ₩110,300 | ₩109,378 | ₩110,171 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,471 | ₩109,471 | ₩108,576 | ₩109,297 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,246 | ₩110,393 | ₩109,963 | ₩110,189 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩109,805 | ₩110,580 | ₩109,805 | ₩110,512 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩111,061 | ₩111,061 | ₩109,158 | ₩109,158 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,300 | ₩110,955 | ₩110,179 | ₩110,880 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩107,012 | ₩107,854 | ₩106,731 | ₩107,647 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩106,945 | ₩107,279 | ₩105,569 | ₩105,998 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩107,814 | ₩108,238 | ₩107,321 | ₩107,421 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,678 | ₩108,108 | ₩106,598 | ₩107,613 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩105,796 | ₩105,849 | ₩105,034 | ₩105,381 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,264 | ₩106,317 | ₩105,595 | ₩106,170 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,600 | ₩107,734 | ₩106,905 | ₩107,239 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩106,985 | ₩107,520 | ₩106,370 | ₩107,327 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩106,811 | ₩107,466 | ₩105,288 | ₩106,512 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩107,961 | ₩108,081 | ₩107,239 | ₩107,714 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩109,043 | ₩109,190 | ₩107,186 | ₩107,215 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,297 | ₩109,498 | ₩108,642 | ₩109,386 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,166 | ₩110,767 | ₩109,657 | ₩109,827 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩108,736 | ₩108,736 | ₩107,827 | ₩108,069 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩108,121 | ₩108,529 | ₩107,894 | ₩108,359 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩107,747 | ₩108,576 | ₩107,747 | ₩108,402 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩104,793 | ₩107,212 | ₩104,793 | ₩107,212 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,397 | ₩106,584 | ₩105,655 | ₩106,063 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩105,101 | ₩106,294 | ₩104,753 | ₩105,782 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩106,718 | ₩106,718 | ₩105,288 | ₩106,210 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,425 | ₩101,940 | ₩99,962 | ₩101,719 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩101,920 | ₩102,227 | ₩101,265 | ₩102,080 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩99,808 | ₩101,746 | ₩99,655 | ₩101,546 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩102,054 | ₩103,136 | ₩101,860 | ₩102,414 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩98,886 | ₩100,837 | ₩98,311 | ₩100,837 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩98,031 | ₩98,084 | ₩96,801 | ₩97,416 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩97,830 | ₩98,218 | ₩96,775 | ₩97,074 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,140 | ₩99,969 | ₩98,251 | ₩98,271 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩101,051 | ₩101,238 | ₩100,423 | ₩100,637 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,445 | ₩99,755 | ₩97,951 | ₩99,156 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,287 | ₩100,884 | ₩98,846 | ₩99,661 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩100,036 | ₩100,036 | ₩96,775 | ₩97,293 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,619 | ₩100,757 | ₩97,897 | ₩100,391 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩101,853 | ₩102,034 | ₩99,949 | ₩100,610 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩102,855 | ₩103,163 | ₩102,201 | ₩102,456 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩101,880 | ₩102,481 | ₩101,653 | ₩102,170 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩101,893 | ₩103,323 | ₩100,326 | ₩100,450 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩101,960 | ₩102,521 | ₩100,998 | ₩101,599 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩102,949 | ₩103,591 | ₩102,461 | ₩103,089 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩103,925 | ₩104,967 | ₩103,323 | ₩103,476 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩100,824 | ₩103,417 | ₩100,183 | ₩103,299 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,385 | ₩102,882 | ₩101,252 | ₩102,529 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩104,045 | ₩104,045 | ₩102,602 | ₩103,565 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩104,981 | ₩105,761 | ₩104,686 | ₩105,756 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,708 | ₩104,713 | ₩101,826 | ₩104,326 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩107,119 | ₩107,945 | ₩106,987 | ₩107,514 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩109,912 | ₩110,300 | ₩109,605 | ₩109,725 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,153 | ₩110,153 | ₩109,344 | ₩110,034 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩109,992 | ₩110,209 | ₩109,625 | ₩110,114 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,562 | ₩109,190 | ₩108,562 | ₩109,133 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,351 | ₩109,565 | ₩108,562 | ₩108,680 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,282 | ₩109,364 | ₩108,282 | ₩109,307 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,680 | ₩108,348 | ₩107,680 | ₩108,169 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,549 | ₩109,124 | ₩108,342 | ₩108,558 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩107,774 | ₩108,669 | ₩107,339 | ₩108,510 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,549 | ₩108,923 | ₩108,097 | ₩108,661 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩109,758 | ₩109,758 | ₩108,375 | ₩108,515 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,551 | ₩109,792 | ₩108,789 | ₩109,578 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,389 | ₩109,804 | ₩108,282 | ₩109,084 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩107,760 | ₩108,935 | ₩107,760 | ₩108,823 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,317 | ₩107,210 | ₩106,223 | ₩107,210 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,154 | ₩105,675 | ₩104,795 | ₩104,940 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩106,758 | ₩106,902 | ₩105,542 | ₩106,048 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩105,796 | ₩105,916 | ₩104,967 | ₩105,836 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,315 | ₩106,277 | ₩104,553 | ₩106,145 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩106,023 | ₩106,424 | ₩104,005 | ₩104,272 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩106,758 | ₩106,985 | ₩105,194 | ₩106,535 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,611 | ₩106,611 | ₩105,953 | ₩106,309 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,531 | ₩107,186 | ₩106,531 | ₩107,168 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,315 | ₩105,769 | ₩105,315 | ₩105,508 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩104,058 | ₩104,887 | ₩103,898 | ₩104,673 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,406 | ₩104,590 | ₩104,286 | ₩104,418 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩103,109 | ₩103,985 | ₩102,775 | ₩103,819 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩102,936 | ₩103,564 | ₩102,695 | ₩102,815 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,700 | ₩104,700 | ₩104,219 | ₩104,606 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩104,807 | ₩104,887 | ₩104,406 | ₩104,415 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,179 | ₩104,245 | ₩103,742 | ₩104,012 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩104,033 | ₩104,033 | ₩103,572 | ₩103,738 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,205 | ₩104,486 | ₩104,205 | ₩104,463 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,644 | ₩104,112 | ₩103,315 | ₩103,962 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩102,829 | ₩103,003 | ₩102,679 | ₩102,936 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,564 | ₩103,671 | ₩103,196 | ₩103,345 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,363 | ₩103,697 | ₩103,294 | ₩103,537 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,147 | ₩103,270 | ₩102,147 | ₩103,211 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩101,793 | ₩101,793 | ₩101,325 | ₩101,626 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩100,864 | ₩101,158 | ₩100,356 | ₩100,450 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,546 | ₩102,014 | ₩101,198 | ₩101,282 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,172 | ₩101,559 | ₩100,944 | ₩101,265 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,586 | ₩101,639 | ₩101,282 | ₩101,486 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,345 | ₩101,532 | ₩101,268 | ₩101,403 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,372 | ₩101,920 | ₩101,131 | ₩101,265 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,503 | ₩100,878 | ₩100,503 | ₩100,851 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,303 | ₩100,891 | ₩100,303 | ₩100,503 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩99,875 | ₩100,316 | ₩99,485 | ₩99,768 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,661 | ₩99,802 | ₩98,806 | ₩98,892 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩100,022 | ₩100,276 | ₩99,685 | ₩99,917 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩103,978 | ₩104,058 | ₩103,510 | ₩103,701 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,577 | ₩103,778 | ₩102,588 | ₩102,835 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,604 | ₩103,831 | ₩103,310 | ₩103,707 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,161 | ₩103,363 | ₩102,161 | ₩103,238 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,561 | ₩102,615 | ₩102,227 | ₩102,254 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩102,749 | ₩103,127 | ₩102,214 | ₩102,356 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩103,043 | ₩103,230 | ₩102,682 | ₩102,695 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩103,029 | ₩103,310 | ₩102,614 | ₩102,679 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩101,907 | ₩102,481 | ₩101,893 | ₩102,435 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩101,987 | ₩102,027 | ₩101,639 | ₩101,967 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,466 | ₩101,907 | ₩101,425 | ₩101,486 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,278 | ₩102,241 | ₩101,278 | ₩102,241 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩101,011 | ₩101,860 | ₩100,129 | ₩101,721 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,167 | ₩100,423 | ₩99,167 | ₩100,303 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩99,100 | ₩99,676 | ₩99,100 | ₩99,354 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩98,031 | ₩99,461 | ₩98,031 | ₩99,113 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩99,835 | ₩99,835 | ₩97,296 | ₩97,459 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,287 | ₩99,875 | ₩98,722 | ₩99,247 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,314 | ₩99,675 | ₩98,807 | ₩99,220 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,479 | ₩101,785 | ₩100,477 | ₩100,735 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,559 | ₩102,401 | ₩101,559 | ₩102,076 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,430 | ₩103,438 | ₩102,214 | ₩102,380 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,537 | ₩103,764 | ₩103,537 | ₩103,681 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩102,749 | ₩103,350 | ₩102,749 | ₩103,210 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,267 | ₩102,548 | ₩101,833 | ₩102,481 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩100,744 | ₩101,646 | ₩100,677 | ₩101,385 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩101,907 | ₩101,907 | ₩101,131 | ₩101,252 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,345 | ₩102,345 | ₩101,345 | ₩102,107 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,613 | ₩101,679 | ₩101,492 | ₩101,532 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,668 | ₩102,882 | ₩102,521 | ₩102,793 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩103,069 | ₩103,123 | ₩102,428 | ₩102,655 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩102,882 | ₩103,437 | ₩102,882 | ₩103,053 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩103,978 | ₩104,152 | ₩103,016 | ₩103,442 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,272 | ₩104,580 | ₩103,994 | ₩104,256 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,312 | ₩104,566 | ₩104,272 | ₩104,539 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩103,738 | ₩103,898 | ₩103,711 | ₩103,768 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩102,922 | ₩103,645 | ₩102,922 | ₩103,604 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,256 | ₩103,417 | ₩102,548 | ₩102,962 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,163 | ₩103,671 | ₩103,163 | ₩103,393 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,417 | ₩104,084 | ₩103,417 | ₩103,898 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,227 | ₩102,989 | ₩102,227 | ₩102,896 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩102,789 | ₩103,076 | ₩102,435 | ₩102,602 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,321 | ₩102,528 | ₩101,706 | ₩102,201 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,557 | ₩101,840 | ₩100,530 | ₩101,492 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩100,837 | ₩101,305 | ₩100,490 | ₩101,143 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩101,880 | ₩102,014 | ₩100,009 | ₩100,022 | -1.82% | 2.8만 |
|---|