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 | ₩112,528 | ₩112,688 | ₩111,882 | ₩112,611 | +0.07% | 2.5만 |
| 2026.10.08 | ₩111,687 | ₩112,288 | ₩111,240 | ₩111,752 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,421 | ₩113,155 | ₩112,074 | ₩112,643 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,544 | ₩114,647 | ₩113,997 | ₩114,057 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,262 | ₩113,948 | ₩113,049 | ₩113,795 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,289 | ₩114,097 | ₩113,289 | ₩113,870 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,089 | ₩113,089 | ₩111,914 | ₩112,394 | -0.61% | 3만 |
| 2026.09.30 | ₩114,157 | ₩114,270 | ₩112,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,009 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩113,783 | ₩113,863 | ₩113,149 | ₩113,783 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩113,956 | ₩114,317 | ₩113,195 | ₩113,783 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩113,810 | ₩114,290 | ₩113,438 | ₩114,237 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩112,668 | ₩113,082 | ₩111,890 | ₩112,888 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,143 | ₩114,143 | ₩112,835 | ₩113,264 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩114,838 | ₩116,840 | ₩114,243 | ₩115,024 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,090 | ₩114,651 | ₩113,449 | ₩114,517 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩112,875 | ₩112,942 | ₩112,334 | ₩112,884 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,143 | ₩114,223 | ₩113,516 | ₩113,611 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,449 | ₩113,876 | ₩112,051 | ₩112,485 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩112,888 | ₩113,195 | ₩112,675 | ₩112,860 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,316 | ₩114,050 | ₩112,888 | ₩113,409 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,118 | ₩115,118 | ₩114,557 | ₩114,798 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,103 | ₩114,357 | ₩113,442 | ₩113,637 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,185 | ₩115,839 | ₩114,424 | ₩114,595 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩116,613 | ₩116,680 | ₩115,972 | ₩115,972 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,400 | ₩117,014 | ₩116,400 | ₩116,827 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩116,012 | ₩116,693 | ₩115,777 | ₩116,434 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩114,691 | ₩115,183 | ₩114,691 | ₩115,131 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩114,984 | ₩115,211 | ₩113,983 | ₩114,344 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,373 | ₩116,373 | ₩115,398 | ₩115,599 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩116,707 | ₩116,733 | ₩115,585 | ₩115,866 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩115,952 | ₩116,293 | ₩115,665 | ₩116,159 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,546 | ₩116,546 | ₩115,999 | ₩116,319 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,400 | ₩116,653 | ₩116,279 | ₩116,653 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,505 | ₩115,864 | ₩115,105 | ₩115,605 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩115,999 | ₩116,306 | ₩115,639 | ₩115,939 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩114,931 | ₩115,291 | ₩114,724 | ₩114,894 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩115,972 | ₩115,972 | ₩115,158 | ₩115,558 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩115,999 | ₩116,306 | ₩115,058 | ₩115,170 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,027 | ₩117,534 | ₩116,927 | ₩117,051 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,080 | ₩117,401 | ₩116,626 | ₩116,916 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,147 | ₩117,561 | ₩116,920 | ₩117,160 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩116,693 | ₩117,054 | ₩116,333 | ₩116,618 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩115,999 | ₩116,359 | ₩115,612 | ₩115,959 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,266 | ₩116,266 | ₩115,505 | ₩115,643 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,533 | ₩116,560 | ₩115,892 | ₩116,270 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,372 | ₩115,572 | ₩114,840 | ₩115,065 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,505 | ₩115,505 | ₩114,803 | ₩114,958 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,543 | ₩114,664 | ₩113,543 | ₩114,477 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,047 | ₩112,702 | ₩111,874 | ₩112,495 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩111,687 | ₩112,274 | ₩111,413 | ₩112,181 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,407 | ₩113,009 | ₩111,326 | ₩112,930 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩109,751 | ₩110,999 | ₩108,982 | ₩109,388 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩109,671 | ₩110,752 | ₩109,671 | ₩110,412 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,473 | ₩111,473 | ₩110,452 | ₩110,939 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,339 | ₩111,113 | ₩110,339 | ₩110,445 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,218 | ₩110,487 | ₩109,918 | ₩110,098 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩111,714 | ₩111,901 | ₩111,480 | ₩111,480 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,033 | ₩111,834 | ₩111,033 | ₩111,640 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩110,979 | ₩110,979 | ₩109,511 | ₩109,818 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩108,723 | ₩111,046 | ₩108,443 | ₩110,690 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩111,754 | ₩112,070 | ₩111,326 | ₩111,527 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,488 | ₩113,022 | ₩111,754 | ₩112,895 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,062 | ₩113,155 | ₩112,333 | ₩112,333 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩111,967 | ₩112,528 | ₩111,140 | ₩111,364 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩112,875 | ₩113,155 | ₩112,408 | ₩112,827 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩111,820 | ₩112,515 | ₩111,820 | ₩112,282 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,419 | ₩111,353 | ₩110,045 | ₩111,202 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,348 | ₩112,421 | ₩111,647 | ₩111,804 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩112,982 | ₩113,923 | ₩112,982 | ₩113,730 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,342 | ₩113,516 | ₩111,660 | ₩112,336 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,208 | ₩112,448 | ₩111,674 | ₩111,780 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,101 | ₩113,022 | ₩112,101 | ₩112,942 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,220 | ₩112,221 | ₩110,739 | ₩112,046 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,459 | ₩111,340 | ₩110,459 | ₩110,921 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,314 | ₩112,314 | ₩111,528 | ₩111,587 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩110,646 | ₩111,580 | ₩110,218 | ₩110,546 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩113,876 | ₩113,876 | ₩110,670 | ₩110,786 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,050 | ₩114,237 | ₩113,556 | ₩113,856 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩113,689 | ₩113,943 | ₩113,409 | ₩113,676 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,556 | ₩114,223 | ₩112,314 | ₩112,568 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩112,808 | ₩112,982 | ₩112,274 | ₩112,288 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩112,982 | ₩113,302 | ₩112,463 | ₩112,508 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,354 | ₩112,942 | ₩111,974 | ₩112,621 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩109,965 | ₩112,488 | ₩109,457 | ₩112,394 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,431 | ₩110,539 | ₩108,750 | ₩108,855 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,500 | ₩112,118 | ₩108,803 | ₩110,325 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,178 | ₩110,746 | ₩110,018 | ₩110,072 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,527 | ₩111,527 | ₩108,903 | ₩108,950 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩111,927 | ₩112,875 | ₩111,860 | ₩112,782 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,154 | ₩112,421 | ₩111,780 | ₩111,901 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,127 | ₩112,702 | ₩111,901 | ₩112,528 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,113 | ₩112,208 | ₩110,699 | ₩111,780 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩111,620 | ₩112,241 | ₩111,193 | ₩111,460 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩110,646 | ₩111,679 | ₩110,445 | ₩111,306 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩111,731 | ₩111,731 | ₩110,993 | ₩111,320 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,288 | ₩112,288 | ₩111,580 | ₩111,934 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩110,833 | ₩111,286 | ₩110,472 | ₩110,806 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,388 | ₩110,734 | ₩109,004 | ₩110,592 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩108,016 | ₩110,205 | ₩107,835 | ₩109,831 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,069 | ₩108,403 | ₩107,624 | ₩107,909 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,443 | ₩108,656 | ₩107,662 | ₩108,516 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,323 | ₩108,323 | ₩107,662 | ₩107,662 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,564 | ₩110,085 | ₩109,444 | ₩109,559 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,257 | ₩110,178 | ₩109,257 | ₩110,050 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,351 | ₩109,351 | ₩108,456 | ₩109,177 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,125 | ₩110,272 | ₩109,842 | ₩110,068 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩109,684 | ₩110,459 | ₩109,684 | ₩110,391 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩110,939 | ₩110,939 | ₩109,038 | ₩109,038 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,178 | ₩110,833 | ₩110,058 | ₩110,758 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩106,894 | ₩107,735 | ₩106,614 | ₩107,528 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩106,827 | ₩107,161 | ₩105,452 | ₩105,881 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩107,695 | ₩108,118 | ₩107,203 | ₩107,303 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,560 | ₩107,989 | ₩106,480 | ₩107,495 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩105,679 | ₩105,733 | ₩104,918 | ₩105,266 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,147 | ₩106,200 | ₩105,479 | ₩106,053 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,482 | ₩107,615 | ₩106,787 | ₩107,121 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩106,868 | ₩107,402 | ₩106,253 | ₩107,209 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩106,694 | ₩107,348 | ₩105,172 | ₩106,395 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩107,842 | ₩107,962 | ₩107,121 | ₩107,595 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩108,923 | ₩109,070 | ₩107,068 | ₩107,097 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,177 | ₩109,377 | ₩108,523 | ₩109,265 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,045 | ₩110,646 | ₩109,536 | ₩109,706 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩108,616 | ₩108,616 | ₩107,709 | ₩107,950 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩108,002 | ₩108,409 | ₩107,775 | ₩108,240 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩107,629 | ₩108,456 | ₩107,629 | ₩108,283 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩104,678 | ₩107,095 | ₩104,678 | ₩107,095 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,280 | ₩106,467 | ₩105,539 | ₩105,946 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩104,985 | ₩106,177 | ₩104,638 | ₩105,666 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩106,601 | ₩106,601 | ₩105,172 | ₩106,093 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,314 | ₩101,828 | ₩99,852 | ₩101,608 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩101,808 | ₩102,115 | ₩101,154 | ₩101,968 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩99,699 | ₩101,634 | ₩99,545 | ₩101,434 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩101,941 | ₩103,023 | ₩101,748 | ₩102,302 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩98,777 | ₩100,727 | ₩98,203 | ₩100,727 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩97,923 | ₩97,976 | ₩96,695 | ₩97,309 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩97,723 | ₩98,110 | ₩96,668 | ₩96,967 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,031 | ₩99,859 | ₩98,143 | ₩98,163 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩100,940 | ₩101,127 | ₩100,313 | ₩100,526 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,337 | ₩99,645 | ₩97,843 | ₩99,047 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,178 | ₩100,773 | ₩98,737 | ₩99,552 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩99,925 | ₩99,925 | ₩96,668 | ₩97,186 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,510 | ₩100,646 | ₩97,789 | ₩100,281 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩101,741 | ₩101,921 | ₩99,839 | ₩100,500 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩102,742 | ₩103,049 | ₩102,088 | ₩102,343 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩101,768 | ₩102,369 | ₩101,541 | ₩102,058 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩101,781 | ₩103,210 | ₩100,215 | ₩100,339 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩101,848 | ₩102,409 | ₩100,887 | ₩101,487 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩102,836 | ₩103,477 | ₩102,349 | ₩102,976 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩103,810 | ₩104,852 | ₩103,210 | ₩103,362 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩100,713 | ₩103,303 | ₩100,072 | ₩103,186 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,274 | ₩102,769 | ₩101,140 | ₩102,417 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩103,931 | ₩103,931 | ₩102,489 | ₩103,451 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩104,865 | ₩105,645 | ₩104,571 | ₩105,639 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,596 | ₩104,598 | ₩101,714 | ₩104,211 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩107,001 | ₩107,826 | ₩106,869 | ₩107,396 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩109,791 | ₩110,178 | ₩109,484 | ₩109,604 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,032 | ₩110,032 | ₩109,224 | ₩109,913 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩109,871 | ₩110,088 | ₩109,504 | ₩109,993 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,443 | ₩109,070 | ₩108,443 | ₩109,013 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,231 | ₩109,444 | ₩108,443 | ₩108,560 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,163 | ₩109,244 | ₩108,163 | ₩109,186 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,562 | ₩108,229 | ₩107,562 | ₩108,050 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,430 | ₩109,004 | ₩108,223 | ₩108,439 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩107,655 | ₩108,550 | ₩107,221 | ₩108,391 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,430 | ₩108,803 | ₩107,978 | ₩108,542 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩109,638 | ₩109,638 | ₩108,256 | ₩108,396 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,431 | ₩109,671 | ₩108,670 | ₩109,457 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,269 | ₩109,683 | ₩108,163 | ₩108,964 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩107,642 | ₩108,815 | ₩107,642 | ₩108,703 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,200 | ₩107,092 | ₩106,107 | ₩107,092 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,039 | ₩105,559 | ₩104,679 | ₩104,825 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩106,641 | ₩106,785 | ₩105,426 | ₩105,932 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩105,679 | ₩105,800 | ₩104,852 | ₩105,719 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,199 | ₩106,160 | ₩104,438 | ₩106,028 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩105,906 | ₩106,307 | ₩103,890 | ₩104,157 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩106,641 | ₩106,868 | ₩105,079 | ₩106,418 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,494 | ₩106,494 | ₩105,837 | ₩106,192 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,414 | ₩107,068 | ₩106,414 | ₩107,050 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,199 | ₩105,653 | ₩105,199 | ₩105,392 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩103,944 | ₩104,772 | ₩103,784 | ₩104,558 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,291 | ₩104,475 | ₩104,171 | ₩104,303 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩102,996 | ₩103,870 | ₩102,662 | ₩103,705 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩102,822 | ₩103,450 | ₩102,582 | ₩102,702 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,585 | ₩104,585 | ₩104,104 | ₩104,491 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩104,691 | ₩104,772 | ₩104,291 | ₩104,300 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,064 | ₩104,131 | ₩103,627 | ₩103,897 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩103,919 | ₩103,919 | ₩103,458 | ₩103,623 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,091 | ₩104,371 | ₩104,091 | ₩104,348 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,530 | ₩103,997 | ₩103,202 | ₩103,848 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩102,716 | ₩102,889 | ₩102,566 | ₩102,822 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,450 | ₩103,557 | ₩103,083 | ₩103,231 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,250 | ₩103,583 | ₩103,180 | ₩103,423 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,035 | ₩103,156 | ₩102,035 | ₩103,097 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩101,681 | ₩101,681 | ₩101,214 | ₩101,514 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩100,753 | ₩101,047 | ₩100,246 | ₩100,339 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,434 | ₩101,901 | ₩101,087 | ₩101,171 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,060 | ₩101,447 | ₩100,833 | ₩101,154 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,474 | ₩101,528 | ₩101,171 | ₩101,374 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,234 | ₩101,421 | ₩101,156 | ₩101,291 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,261 | ₩101,808 | ₩101,020 | ₩101,154 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,393 | ₩100,767 | ₩100,393 | ₩100,740 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,193 | ₩100,780 | ₩100,193 | ₩100,393 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩99,765 | ₩100,206 | ₩99,375 | ₩99,658 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,552 | ₩99,692 | ₩98,697 | ₩98,783 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩99,912 | ₩100,166 | ₩99,576 | ₩99,807 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩103,864 | ₩103,944 | ₩103,397 | ₩103,587 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,463 | ₩103,664 | ₩102,475 | ₩102,722 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,490 | ₩103,717 | ₩103,196 | ₩103,593 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,048 | ₩103,250 | ₩102,048 | ₩103,124 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,449 | ₩102,502 | ₩102,115 | ₩102,142 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩102,636 | ₩103,013 | ₩102,102 | ₩102,243 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩102,929 | ₩103,116 | ₩102,569 | ₩102,582 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩102,916 | ₩103,196 | ₩102,501 | ₩102,566 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩101,795 | ₩102,369 | ₩101,781 | ₩102,322 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩101,875 | ₩101,915 | ₩101,528 | ₩101,855 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,354 | ₩101,795 | ₩101,314 | ₩101,374 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,167 | ₩102,128 | ₩101,167 | ₩102,128 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩100,900 | ₩101,748 | ₩100,019 | ₩101,609 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,058 | ₩100,313 | ₩99,058 | ₩100,193 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩98,991 | ₩99,566 | ₩98,991 | ₩99,245 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩97,923 | ₩99,351 | ₩97,923 | ₩99,004 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩99,725 | ₩99,725 | ₩97,189 | ₩97,352 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,178 | ₩99,765 | ₩98,613 | ₩99,138 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,205 | ₩99,565 | ₩98,699 | ₩99,111 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,367 | ₩101,673 | ₩100,366 | ₩100,624 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,447 | ₩102,288 | ₩101,447 | ₩101,964 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,316 | ₩103,324 | ₩102,102 | ₩102,267 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,423 | ₩103,650 | ₩103,423 | ₩103,567 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩102,636 | ₩103,236 | ₩102,636 | ₩103,096 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,155 | ₩102,435 | ₩101,721 | ₩102,369 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩100,633 | ₩101,534 | ₩100,566 | ₩101,274 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩101,795 | ₩101,795 | ₩101,020 | ₩101,140 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,234 | ₩102,232 | ₩101,234 | ₩101,995 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,501 | ₩101,568 | ₩101,381 | ₩101,421 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,555 | ₩102,769 | ₩102,409 | ₩102,680 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩102,956 | ₩103,009 | ₩102,315 | ₩102,542 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩102,769 | ₩103,323 | ₩102,769 | ₩102,940 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩103,864 | ₩104,037 | ₩102,903 | ₩103,328 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,157 | ₩104,465 | ₩103,880 | ₩104,141 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,198 | ₩104,451 | ₩104,157 | ₩104,424 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩103,623 | ₩103,784 | ₩103,597 | ₩103,654 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩102,809 | ₩103,531 | ₩102,809 | ₩103,490 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,143 | ₩103,303 | ₩102,435 | ₩102,849 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,049 | ₩103,557 | ₩103,049 | ₩103,279 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,303 | ₩103,969 | ₩103,303 | ₩103,784 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,115 | ₩102,876 | ₩102,115 | ₩102,782 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩102,676 | ₩102,963 | ₩102,322 | ₩102,489 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,208 | ₩102,415 | ₩101,594 | ₩102,088 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,446 | ₩101,728 | ₩100,419 | ₩101,381 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩100,727 | ₩101,194 | ₩100,379 | ₩101,032 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩101,768 | ₩101,901 | ₩99,899 | ₩99,912 | -1.82% | 2.8만 |
|---|