시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE Growth ETF 과거 주가
iShares MSCI EAFE Growth ETF · EFG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE Growth ETF · EFG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,896 | ₩161,325 | ₩160,467 | ₩161,204 | +0.19% | 53.8만 |
| 2026.10.08 | ₩159,637 | ₩159,985 | ₩158,699 | ₩159,529 | -0.07% | 64.1만 |
| 2026.10.07 | ₩160,146 | ₩160,829 | ₩159,570 | ₩160,387 | +0.15% | 46.7만 |
| 2026.10.06 | ₩162,759 | ₩163,161 | ₩162,276 | ₩162,317 | -0.27% | 51.9만 |
| 2026.10.05 | ₩161,807 | ₩162,477 | ₩161,044 | ₩162,116 | +0.19% | 53.6만 |
| 2026.10.02 | ₩162,317 | ₩162,933 | ₩161,472 | ₩162,250 | -0.04% | 145.4만 |
| 2026.10.01 | ₩160,856 | ₩160,950 | ₩159,168 | ₩159,771 | -0.67% | 178.7만 |
| 2026.09.30 | ₩161,982 | ₩162,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,575 |
| -0.87% |
| 196.7만 |
| 2026.09.29 | ₩161,325 | ₩161,740 | ₩160,400 | ₩161,432 | +0.07% | 86.7만 |
|---|
| 2026.09.28 | ₩161,352 | ₩162,183 | ₩160,374 | ₩161,379 | +0.02% | 163.6만 |
|---|
| 2026.09.25 | ₩161,499 | ₩162,330 | ₩160,910 | ₩162,116 | +0.38% | 157.2만 |
|---|
| 2026.09.24 | ₩160,534 | ₩161,231 | ₩159,570 | ₩160,588 | +0.03% | 186.8만 |
|---|
| 2026.09.23 | ₩162,518 | ₩162,732 | ₩160,896 | ₩161,405 | -0.68% | 237.2만 |
|---|
| 2026.09.22 | ₩163,322 | ₩164,434 | ₩162,933 | ₩163,965 | +0.39% | 1386.8만 |
|---|
| 2026.09.21 | ₩162,464 | ₩163,281 | ₩161,928 | ₩162,933 | +0.29% | 84.5만 |
|---|
| 2026.09.18 | ₩161,044 | ₩161,044 | ₩160,146 | ₩161,003 | -0.02% | 70.1만 |
|---|
| 2026.09.17 | ₩162,424 | ₩162,477 | ₩161,486 | ₩161,647 | -0.48% | 62.5만 |
|---|
| 2026.09.16 | ₩161,526 | ₩161,781 | ₩159,060 | ₩160,079 | -0.90% | 258.5만 |
|---|
| 2026.09.15 | ₩160,481 | ₩160,561 | ₩159,730 | ₩160,199 | -0.18% | 74.9만 |
|---|
| 2026.09.14 | ₩161,057 | ₩162,008 | ₩160,427 | ₩160,963 | -0.06% | 94.4만 |
|---|
| 2026.09.11 | ₩163,737 | ₩163,764 | ₩163,000 | ₩163,174 | -0.34% | 58.9만 |
|---|
| 2026.09.10 | ₩161,995 | ₩163,013 | ₩161,593 | ₩161,834 | -0.10% | 95.3만 |
|---|
| 2026.09.09 | ₩165,050 | ₩165,238 | ₩163,750 | ₩163,764 | -0.78% | 56.2만 |
|---|
| 2026.09.08 | ₩166,980 | ₩167,301 | ₩166,095 | ₩166,189 | -0.47% | 54.8만 |
|---|
| 2026.09.04 | ₩166,216 | ₩167,167 | ₩166,216 | ₩166,899 | +0.41% | 34.5만 |
|---|
| 2026.09.03 | ₩166,069 | ₩166,511 | ₩165,224 | ₩166,256 | +0.11% | 107.8만 |
|---|
| 2026.09.02 | ₩164,407 | ₩164,876 | ₩164,099 | ₩164,635 | +0.14% | 70.5만 |
|---|
| 2026.09.01 | ₩165,251 | ₩165,358 | ₩163,603 | ₩163,938 | -0.79% | 62.2만 |
|---|
| 2026.08.31 | ₩167,529 | ₩167,570 | ₩166,203 | ₩166,672 | -0.51% | 53.3만 |
|---|
| 2026.08.28 | ₩169,084 | ₩169,084 | ₩167,208 | ₩167,529 | -0.92% | 53만 |
|---|
| 2026.08.27 | ₩168,307 | ₩168,508 | ₩167,650 | ₩168,414 | +0.06% | 38.1만 |
|---|
| 2026.08.26 | ₩169,151 | ₩169,285 | ₩167,891 | ₩168,320 | -0.49% | 63.6만 |
|---|
| 2026.08.25 | ₩168,642 | ₩169,164 | ₩168,320 | ₩169,124 | +0.29% | 57.3만 |
|---|
| 2026.08.24 | ₩167,972 | ₩167,972 | ₩167,141 | ₩167,583 | -0.23% | 42.5만 |
|---|
| 2026.08.21 | ₩168,213 | ₩168,548 | ₩167,972 | ₩168,441 | +0.14% | 43.9만 |
|---|
| 2026.08.20 | ₩167,275 | ₩167,918 | ₩166,765 | ₩167,167 | -0.06% | 35.8만 |
|---|
| 2026.08.19 | ₩168,307 | ₩168,427 | ₩167,623 | ₩168,092 | -0.13% | 39.7만 |
|---|
| 2026.08.18 | ₩167,797 | ₩168,400 | ₩167,007 | ₩167,208 | -0.35% | 35.1만 |
|---|
| 2026.08.17 | ₩170,544 | ₩170,772 | ₩169,995 | ₩170,183 | -0.21% | 45.8만 |
|---|
| 2026.08.14 | ₩170,317 | ₩170,464 | ₩169,606 | ₩169,848 | -0.28% | 45.1만 |
|---|
| 2026.08.13 | ₩170,008 | ₩170,652 | ₩169,874 | ₩170,384 | +0.22% | 44.9만 |
|---|
| 2026.08.12 | ₩170,638 | ₩170,692 | ₩169,727 | ₩169,968 | -0.39% | 45.3만 |
|---|
| 2026.08.11 | ₩169,861 | ₩170,049 | ₩168,735 | ₩169,111 | -0.44% | 43만 |
|---|
| 2026.08.10 | ₩169,258 | ₩169,379 | ₩168,709 | ₩168,802 | -0.27% | 56.3만 |
|---|
| 2026.08.07 | ₩169,432 | ₩169,513 | ₩168,414 | ₩169,111 | -0.19% | 66.3만 |
|---|
| 2026.08.06 | ₩167,060 | ₩167,690 | ₩166,471 | ₩166,658 | -0.24% | 50.2만 |
|---|
| 2026.08.05 | ₩168,146 | ₩168,226 | ₩166,940 | ₩167,154 | -0.59% | 45.8만 |
|---|
| 2026.08.04 | ₩165,894 | ₩167,114 | ₩165,546 | ₩166,993 | +0.66% | 53.7만 |
|---|
| 2026.08.03 | ₩162,826 | ₩163,737 | ₩162,464 | ₩163,576 | +0.46% | 42만 |
|---|
| 2026.07.31 | ₩163,295 | ₩163,295 | ₩161,084 | ₩162,719 | -0.35% | 48.4만 |
|---|
| 2026.07.30 | ₩161,727 | ₩163,978 | ₩161,419 | ₩163,965 | +1.38% | 50.6만 |
|---|
| 2026.07.29 | ₩159,543 | ₩161,499 | ₩158,109 | ₩158,859 | -0.43% | 62.6만 |
|---|
| 2026.07.28 | ₩158,779 | ₩160,400 | ₩158,578 | ₩159,891 | +0.70% | 250.1만 |
|---|
| 2026.07.27 | ₩161,486 | ₩161,727 | ₩159,462 | ₩160,374 | -0.69% | 52.9만 |
|---|
| 2026.07.24 | ₩160,065 | ₩161,044 | ₩159,476 | ₩159,704 | -0.23% | 73.2만 |
|---|
| 2026.07.23 | ₩159,328 | ₩160,360 | ₩158,967 | ₩159,610 | +0.18% | 69.7만 |
|---|
| 2026.07.22 | ₩161,754 | ₩162,370 | ₩161,754 | ₩161,874 | +0.07% | 37.5만 |
|---|
| 2026.07.21 | ₩161,151 | ₩162,370 | ₩160,561 | ₩162,156 | +0.62% | 53.4만 |
|---|
| 2026.07.20 | ₩160,856 | ₩161,405 | ₩159,395 | ₩159,395 | -0.91% | 72.9만 |
|---|
| 2026.07.17 | ₩159,637 | ₩161,258 | ₩159,261 | ₩160,856 | +0.76% | 72.2만 |
|---|
| 2026.07.16 | ₩161,647 | ₩162,772 | ₩161,499 | ₩161,928 | +0.17% | 101.1만 |
|---|
| 2026.07.15 | ₩163,603 | ₩163,992 | ₩162,209 | ₩163,777 | +0.11% | 68.1만 |
|---|
| 2026.07.14 | ₩163,241 | ₩164,179 | ₩162,745 | ₩162,745 | -0.30% | 53.6만 |
|---|
| 2026.07.13 | ₩162,705 | ₩163,000 | ₩161,258 | ₩161,446 | -0.77% | 58.5만 |
|---|
| 2026.07.10 | ₩163,978 | ₩164,729 | ₩163,013 | ₩164,353 | +0.23% | 106.1만 |
|---|
| 2026.07.09 | ₩163,228 | ₩164,648 | ₩163,228 | ₩164,112 | +0.54% | 93.6만 |
|---|
| 2026.07.08 | ₩161,513 | ₩162,920 | ₩160,762 | ₩162,799 | +0.80% | 66.7만 |
|---|
| 2026.07.07 | ₩165,975 | ₩166,136 | ₩163,657 | ₩164,099 | -1.13% | 97.1만 |
|---|
| 2026.07.06 | ₩166,993 | ₩167,851 | ₩166,618 | ₩167,636 | +0.39% | 118.9만 |
|---|
| 2026.07.02 | ₩166,363 | ₩167,596 | ₩164,568 | ₩165,667 | -0.42% | 68.4만 |
|---|
| 2026.07.01 | ₩164,997 | ₩165,653 | ₩164,394 | ₩164,514 | -0.29% | 67.9만 |
|---|
| 2026.06.30 | ₩165,117 | ₩166,779 | ₩165,064 | ₩166,725 | +0.97% | 104.5만 |
|---|
| 2026.06.29 | ₩163,804 | ₩165,372 | ₩162,705 | ₩165,090 | +0.79% | 51.6만 |
|---|
| 2026.06.26 | ₩162,638 | ₩164,112 | ₩162,585 | ₩163,147 | +0.31% | 56.3만 |
|---|
| 2026.06.25 | ₩165,734 | ₩165,935 | ₩164,139 | ₩164,970 | -0.46% | 60.2만 |
|---|
| 2026.06.24 | ₩162,853 | ₩163,817 | ₩162,397 | ₩163,134 | +0.17% | 53.9만 |
|---|
| 2026.06.23 | ₩162,879 | ₩164,461 | ₩162,879 | ₩163,228 | +0.21% | 66.3만 |
|---|
| 2026.06.22 | ₩167,864 | ₩168,333 | ₩167,623 | ₩168,052 | +0.11% | 82.6만 |
|---|
| 2026.06.18 | ₩167,623 | ₩167,878 | ₩167,020 | ₩167,636 | +0.01% | 92.8만 |
|---|
| 2026.06.17 | ₩167,784 | ₩168,454 | ₩165,318 | ₩165,425 | -1.41% | 113.3만 |
|---|
| 2026.06.16 | ₩166,819 | ₩167,154 | ₩165,801 | ₩165,841 | -0.59% | 70.6만 |
|---|
| 2026.06.15 | ₩166,993 | ₩167,033 | ₩165,881 | ₩165,921 | -0.64% | 82.4만 |
|---|
| 2026.06.12 | ₩165,010 | ₩165,988 | ₩164,018 | ₩165,546 | +0.32% | 79.2만 |
|---|
| 2026.06.11 | ₩160,896 | ₩165,479 | ₩160,816 | ₩165,479 | +2.85% | 122만 |
|---|
| 2026.06.10 | ₩160,414 | ₩162,008 | ₩159,087 | ₩159,087 | -0.83% | 108.5만 |
|---|
| 2026.06.09 | ₩163,844 | ₩164,889 | ₩159,168 | ₩162,169 | -1.02% | 121.2만 |
|---|
| 2026.06.08 | ₩162,598 | ₩163,402 | ₩162,089 | ₩162,491 | -0.07% | 85.4만 |
|---|
| 2026.06.05 | ₩164,367 | ₩164,782 | ₩160,387 | ₩160,668 | -2.25% | 116.6만 |
|---|
| 2026.06.04 | ₩165,184 | ₩166,538 | ₩165,131 | ₩166,283 | +0.67% | 132.4만 |
|---|
| 2026.06.03 | ₩165,010 | ₩165,466 | ₩164,541 | ₩164,729 | -0.17% | 96.8만 |
|---|
| 2026.06.02 | ₩165,117 | ₩166,149 | ₩165,117 | ₩166,028 | +0.55% | 45.1만 |
|---|
| 2026.06.01 | ₩164,059 | ₩165,640 | ₩163,375 | ₩164,889 | +0.51% | 92.3만 |
|---|
| 2026.05.29 | ₩165,868 | ₩166,484 | ₩165,171 | ₩165,265 | -0.36% | 208.6만 |
|---|
| 2026.05.28 | ₩163,697 | ₩165,452 | ₩163,523 | ₩164,943 | +0.76% | 374.4만 |
|---|
| 2026.05.27 | ₩165,184 | ₩165,224 | ₩163,951 | ₩164,420 | -0.46% | 99.9만 |
|---|
| 2026.05.26 | ₩164,956 | ₩165,104 | ₩164,112 | ₩164,742 | -0.13% | 151.5만 |
|---|
| 2026.05.22 | ₩162,946 | ₩163,683 | ₩162,544 | ₩162,786 | -0.10% | 40.8만 |
|---|
| 2026.05.21 | ₩160,199 | ₩163,281 | ₩159,771 | ₩162,732 | +1.58% | 127만 |
|---|
| 2026.05.20 | ₩158,645 | ₩161,714 | ₩158,404 | ₩161,338 | +1.70% | 44.9만 |
|---|
| 2026.05.19 | ₩158,310 | ₩159,060 | ₩157,801 | ₩158,136 | -0.11% | 55.6만 |
|---|
| 2026.05.18 | ₩159,637 | ₩160,119 | ₩157,975 | ₩159,556 | -0.05% | 49.4만 |
|---|
| 2026.05.15 | ₩158,953 | ₩159,328 | ₩158,163 | ₩158,377 | -0.36% | 68.8만 |
|---|
| 2026.05.14 | ₩161,915 | ₩162,544 | ₩161,580 | ₩161,767 | -0.09% | 78.6만 |
|---|
| 2026.05.13 | ₩161,084 | ₩162,719 | ₩160,923 | ₩162,665 | +0.98% | 45.7만 |
|---|
| 2026.05.12 | ₩161,285 | ₩161,472 | ₩159,931 | ₩161,258 | -0.02% | 70.5만 |
|---|
| 2026.05.11 | ₩162,893 | ₩163,201 | ₩162,451 | ₩162,826 | -0.04% | 55.6만 |
|---|
| 2026.05.08 | ₩163,630 | ₩164,233 | ₩163,080 | ₩164,233 | +0.37% | 80.8만 |
|---|
| 2026.05.07 | ₩165,265 | ₩165,265 | ₩161,982 | ₩162,049 | -1.95% | 114.6만 |
|---|
| 2026.05.06 | ₩164,179 | ₩165,345 | ₩163,978 | ₩165,198 | +0.62% | 51.4만 |
|---|
| 2026.05.05 | ₩159,208 | ₩160,293 | ₩158,551 | ₩160,213 | +0.63% | 104.5만 |
|---|
| 2026.05.04 | ₩158,404 | ₩159,114 | ₩156,501 | ₩157,452 | -0.60% | 94.3만 |
|---|
| 2026.05.01 | ₩159,221 | ₩160,387 | ₩159,208 | ₩159,275 | +0.03% | 61만 |
|---|
| 2026.04.30 | ₩158,310 | ₩160,052 | ₩157,694 | ₩159,596 | +0.81% | 64.4만 |
|---|
| 2026.04.29 | ₩156,595 | ₩156,595 | ₩155,094 | ₩155,777 | -0.52% | 63.6만 |
|---|
| 2026.04.28 | ₩157,385 | ₩157,573 | ₩156,501 | ₩157,158 | -0.14% | 79.6만 |
|---|
| 2026.04.27 | ₩159,864 | ₩160,240 | ₩158,940 | ₩159,127 | -0.46% | 59만 |
|---|
| 2026.04.24 | ₩159,141 | ₩160,012 | ₩158,699 | ₩159,811 | +0.42% | 60.6만 |
|---|
| 2026.04.23 | ₩159,395 | ₩159,945 | ₩156,622 | ₩158,498 | -0.56% | 102.4만 |
|---|
| 2026.04.22 | ₩160,253 | ₩160,467 | ₩159,355 | ₩160,092 | -0.10% | 110.8만 |
|---|
| 2026.04.21 | ₩161,660 | ₩161,915 | ₩159,114 | ₩159,248 | -1.49% | 186만 |
|---|
| 2026.04.20 | ₩162,799 | ₩163,241 | ₩161,821 | ₩163,107 | +0.19% | 61.2만 |
|---|
| 2026.04.17 | ₩164,327 | ₩165,546 | ₩163,724 | ₩163,965 | -0.22% | 68.1만 |
|---|
| 2026.04.16 | ₩161,794 | ₩161,848 | ₩160,414 | ₩160,883 | -0.56% | 59.1만 |
|---|
| 2026.04.15 | ₩161,164 | ₩161,526 | ₩160,508 | ₩161,392 | +0.14% | 60만 |
|---|
| 2026.04.14 | ₩161,164 | ₩162,089 | ₩161,097 | ₩161,807 | +0.40% | 38.7만 |
|---|
| 2026.04.13 | ₩156,970 | ₩159,945 | ₩156,970 | ₩159,918 | +1.88% | 93.3만 |
|---|
| 2026.04.10 | ₩159,556 | ₩159,717 | ₩158,163 | ₩158,739 | -0.51% | 70.6만 |
|---|
| 2026.04.09 | ₩156,809 | ₩159,168 | ₩156,421 | ₩158,270 | +0.93% | 80.6만 |
|---|
| 2026.04.08 | ₩159,663 | ₩159,663 | ₩157,707 | ₩158,685 | -0.61% | 99.5만 |
|---|
| 2026.04.07 | ₩150,256 | ₩151,637 | ₩148,782 | ₩151,302 | +0.70% | 127.1만 |
|---|
| 2026.04.06 | ₩151,315 | ₩152,253 | ₩151,154 | ₩151,985 | +0.44% | 86.9만 |
|---|
| 2026.04.02 | ₩148,568 | ₩152,146 | ₩148,260 | ₩151,208 | +1.78% | 174.8만 |
|---|
| 2026.04.01 | ₩152,025 | ₩153,580 | ₩151,730 | ₩152,360 | +0.22% | 131.4만 |
|---|
| 2026.03.31 | ₩146,464 | ₩149,640 | ₩145,995 | ₩149,238 | +1.89% | 174.9만 |
|---|
| 2026.03.30 | ₩145,473 | ₩145,794 | ₩143,610 | ₩144,267 | -0.83% | 111.6만 |
|---|
| 2026.03.27 | ₩145,379 | ₩146,022 | ₩143,838 | ₩144,200 | -0.81% | 178.4만 |
|---|
| 2026.03.26 | ₩148,032 | ₩149,225 | ₩146,317 | ₩146,330 | -1.15% | 141.6만 |
|---|
| 2026.03.25 | ₩150,739 | ₩151,060 | ₩149,399 | ₩150,243 | -0.33% | 134.3만 |
|---|
| 2026.03.24 | ₩146,826 | ₩148,836 | ₩146,411 | ₩148,019 | +0.81% | 167.4만 |
|---|
| 2026.03.23 | ₩148,849 | ₩151,181 | ₩147,898 | ₩149,211 | +0.24% | 254.3만 |
|---|
| 2026.03.20 | ₩149,345 | ₩149,600 | ₩144,360 | ₩145,473 | -2.59% | 174만 |
|---|
| 2026.03.19 | ₩147,349 | ₩151,114 | ₩147,000 | ₩150,163 | +1.91% | 179.5만 |
|---|
| 2026.03.18 | ₩152,655 | ₩152,923 | ₩150,404 | ₩150,498 | -1.41% | 222.8만 |
|---|
| 2026.03.17 | ₩154,049 | ₩154,478 | ₩153,258 | ₩153,513 | -0.35% | 295만 |
|---|
| 2026.03.16 | ₩152,869 | ₩153,955 | ₩152,521 | ₩153,526 | +0.43% | 404.6만 |
|---|
| 2026.03.13 | ₩153,111 | ₩153,955 | ₩150,498 | ₩150,725 | -1.56% | 608.9만 |
|---|
| 2026.03.12 | ₩154,545 | ₩154,625 | ₩152,374 | ₩153,111 | -0.93% | 7245.6만 |
|---|
| 2026.03.11 | ₩154,719 | ₩155,911 | ₩153,941 | ₩155,040 | +0.21% | 67.9만 |
|---|
| 2026.03.10 | ₩156,300 | ₩158,337 | ₩155,322 | ₩155,456 | -0.54% | 126.6만 |
|---|
| 2026.03.09 | ₩151,315 | ₩156,019 | ₩150,203 | ₩155,215 | +2.58% | 143.7만 |
|---|
| 2026.03.06 | ₩152,441 | ₩154,746 | ₩152,146 | ₩154,035 | +1.05% | 79.9만 |
|---|
| 2026.03.05 | ₩156,461 | ₩157,439 | ₩153,968 | ₩155,657 | -0.51% | 111.5만 |
|---|
| 2026.03.04 | ₩158,015 | ₩159,422 | ₩157,332 | ₩159,221 | +0.76% | 118.5만 |
|---|
| 2026.03.03 | ₩153,955 | ₩157,225 | ₩152,534 | ₩156,421 | +1.60% | 115.1만 |
|---|
| 2026.03.02 | ₩160,441 | ₩162,129 | ₩160,307 | ₩161,419 | +0.61% | 83만 |
|---|
| 2026.02.27 | ₩164,822 | ₩165,600 | ₩164,367 | ₩164,836 | +0.01% | 60.9만 |
|---|
| 2026.02.26 | ₩165,667 | ₩165,667 | ₩163,817 | ₩165,211 | -0.28% | 63.4만 |
|---|
| 2026.02.25 | ₩164,822 | ₩165,479 | ₩164,447 | ₩165,332 | +0.31% | 56.6만 |
|---|
| 2026.02.24 | ₩162,839 | ₩164,112 | ₩162,705 | ₩163,791 | +0.58% | 74만 |
|---|
| 2026.02.23 | ₩163,777 | ₩164,166 | ₩162,678 | ₩163,107 | -0.41% | 47만 |
|---|
| 2026.02.20 | ₩162,906 | ₩164,769 | ₩162,866 | ₩164,487 | +0.97% | 99.2만 |
|---|
| 2026.02.19 | ₩162,223 | ₩162,987 | ₩161,888 | ₩162,973 | +0.46% | 56만 |
|---|
| 2026.02.18 | ₩163,549 | ₩164,715 | ₩163,348 | ₩163,817 | +0.16% | 48.4만 |
|---|
| 2026.02.17 | ₩161,754 | ₩163,523 | ₩161,231 | ₩163,241 | +0.92% | 73.7만 |
|---|
| 2026.02.13 | ₩162,625 | ₩163,616 | ₩162,169 | ₩163,322 | +0.43% | 87.3만 |
|---|
| 2026.02.12 | ₩164,367 | ₩164,380 | ₩161,781 | ₩162,518 | -1.13% | 156.1만 |
|---|
| 2026.02.11 | ₩164,286 | ₩164,836 | ₩163,121 | ₩164,474 | +0.11% | 54.6만 |
|---|
| 2026.02.10 | ₩163,831 | ₩164,139 | ₩163,415 | ₩163,523 | -0.19% | 58.6만 |
|---|
| 2026.02.09 | ₩161,486 | ₩163,054 | ₩161,231 | ₩162,866 | +0.85% | 61.3만 |
|---|
| 2026.02.06 | ₩158,163 | ₩160,119 | ₩158,163 | ₩160,119 | +1.24% | 66.2만 |
|---|
| 2026.02.05 | ₩156,528 | ₩157,506 | ₩155,898 | ₩156,005 | -0.33% | 109.7만 |
|---|
| 2026.02.04 | ₩159,476 | ₩159,663 | ₩157,198 | ₩158,122 | -0.85% | 133만 |
|---|
| 2026.02.03 | ₩159,462 | ₩159,623 | ₩157,640 | ₩158,846 | -0.39% | 122.1만 |
|---|
| 2026.02.02 | ₩159,556 | ₩160,776 | ₩159,503 | ₩160,508 | +0.60% | 95.2만 |
|---|
| 2026.01.30 | ₩160,682 | ₩161,017 | ₩159,007 | ₩159,355 | -0.83% | 77.9만 |
|---|
| 2026.01.29 | ₩162,250 | ₩162,250 | ₩159,355 | ₩161,620 | -0.39% | 99.8만 |
|---|
| 2026.01.28 | ₩161,888 | ₩161,995 | ₩160,628 | ₩161,258 | -0.39% | 68.5만 |
|---|
| 2026.01.27 | ₩162,263 | ₩163,509 | ₩162,263 | ₩163,107 | +0.52% | 78.5만 |
|---|
| 2026.01.26 | ₩160,990 | ₩161,419 | ₩160,963 | ₩160,977 | -0.01% | 56만 |
|---|
| 2026.01.23 | ₩159,168 | ₩160,333 | ₩158,739 | ₩160,146 | +0.61% | 190.7만 |
|---|
| 2026.01.22 | ₩159,529 | ₩159,797 | ₩159,007 | ₩159,342 | -0.12% | 67.8만 |
|---|
| 2026.01.21 | ₩157,586 | ₩159,288 | ₩156,782 | ₩158,819 | +0.78% | 82만 |
|---|
| 2026.01.20 | ₩156,903 | ₩158,189 | ₩156,742 | ₩156,997 | +0.06% | 87.1만 |
|---|
| 2026.01.16 | ₩159,596 | ₩159,891 | ₩158,967 | ₩159,771 | +0.11% | 57.7만 |
|---|
| 2026.01.15 | ₩160,052 | ₩160,079 | ₩159,302 | ₩159,369 | -0.43% | 61.1만 |
|---|
| 2026.01.14 | ₩159,516 | ₩159,690 | ₩158,725 | ₩159,315 | -0.13% | 74.2만 |
|---|
| 2026.01.13 | ₩160,199 | ₩160,199 | ₩158,980 | ₩159,395 | -0.50% | 58.6만 |
|---|
| 2026.01.12 | ₩160,199 | ₩160,735 | ₩160,173 | ₩160,655 | +0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩158,739 | ₩159,730 | ₩158,618 | ₩159,583 | +0.53% | 91.7만 |
|---|
| 2026.01.08 | ₩157,144 | ₩157,613 | ₩156,983 | ₩157,560 | +0.26% | 253.7만 |
|---|
| 2026.01.07 | ₩158,163 | ₩158,471 | ₩157,747 | ₩157,854 | -0.19% | 88만 |
|---|
| 2026.01.06 | ₩157,251 | ₩158,163 | ₩157,251 | ₩158,082 | +0.53% | 65.6만 |
|---|
| 2026.01.05 | ₩155,536 | ₩157,198 | ₩155,523 | ₩157,131 | +1.03% | 86.5만 |
|---|
| 2026.01.02 | ₩154,518 | ₩154,612 | ₩153,593 | ₩154,330 | -0.12% | 76.3만 |
|---|
| 2025.12.31 | ₩153,352 | ₩153,352 | ₩152,588 | ₩152,655 | -0.45% | 40만 |
|---|
| 2025.12.30 | ₩153,633 | ₩153,995 | ₩153,352 | ₩153,365 | -0.17% | 33만 |
|---|
| 2025.12.29 | ₩153,231 | ₩153,647 | ₩152,923 | ₩153,298 | +0.04% | 41만 |
|---|
| 2025.12.26 | ₩154,008 | ₩154,008 | ₩153,539 | ₩153,888 | -0.08% | 33만 |
|---|
| 2025.12.24 | ₩153,312 | ₩153,673 | ₩153,312 | ₩153,660 | +0.23% | 25.9만 |
|---|
| 2025.12.23 | ₩153,312 | ₩153,633 | ₩153,111 | ₩153,432 | +0.08% | 42.9만 |
|---|
| 2025.12.22 | ₩152,079 | ₩152,454 | ₩151,811 | ₩152,400 | +0.21% | 62.4만 |
|---|
| 2025.12.19 | ₩151,663 | ₩152,441 | ₩151,570 | ₩151,998 | +0.22% | 105.2만 |
|---|
| 2025.12.18 | ₩151,074 | ₩151,771 | ₩150,578 | ₩150,913 | -0.11% | 85.6만 |
|---|
| 2025.12.17 | ₩150,833 | ₩151,181 | ₩149,359 | ₩149,359 | -0.98% | 77.8만 |
|---|
| 2025.12.16 | ₩151,529 | ₩151,864 | ₩150,940 | ₩151,556 | +0.02% | 135만 |
|---|
| 2025.12.15 | ₩154,853 | ₩155,014 | ₩154,142 | ₩154,424 | -0.28% | 92.4만 |
|---|
| 2025.12.12 | ₩154,786 | ₩155,067 | ₩153,204 | ₩153,700 | -0.70% | 91만 |
|---|
| 2025.12.11 | ₩154,558 | ₩155,121 | ₩154,223 | ₩154,960 | +0.26% | 109.1만 |
|---|
| 2025.12.10 | ₩152,963 | ₩154,732 | ₩152,789 | ₩154,504 | +1.01% | 103.4만 |
|---|
| 2025.12.09 | ₩153,218 | ₩153,660 | ₩152,977 | ₩153,030 | -0.12% | 59.6만 |
|---|
| 2025.12.08 | ₩153,861 | ₩153,995 | ₩153,070 | ₩153,526 | -0.22% | 137.6만 |
|---|
| 2025.12.05 | ₩154,464 | ₩154,625 | ₩153,714 | ₩154,035 | -0.28% | 109.7만 |
|---|
| 2025.12.04 | ₩154,464 | ₩154,518 | ₩153,499 | ₩153,807 | -0.43% | 62.6만 |
|---|
| 2025.12.03 | ₩152,441 | ₩153,499 | ₩152,387 | ₩153,446 | +0.66% | 78.7만 |
|---|
| 2025.12.02 | ₩152,065 | ₩152,280 | ₩151,583 | ₩152,106 | +0.03% | 82.7만 |
|---|
| 2025.12.01 | ₩151,945 | ₩152,360 | ₩151,650 | ₩151,730 | -0.14% | 164.3만 |
|---|
| 2025.11.28 | ₩152,253 | ₩152,896 | ₩152,079 | ₩152,829 | +0.38% | 56.8만 |
|---|
| 2025.11.26 | ₩151,208 | ₩152,414 | ₩151,208 | ₩152,132 | +0.61% | 61.6만 |
|---|
| 2025.11.25 | ₩148,983 | ₩150,377 | ₩148,528 | ₩150,283 | +0.87% | 110.7만 |
|---|
| 2025.11.24 | ₩148,193 | ₩149,024 | ₩148,086 | ₩148,756 | +0.38% | 111.1만 |
|---|
| 2025.11.21 | ₩147,844 | ₩149,117 | ₩146,987 | ₩148,662 | +0.55% | 130.2만 |
|---|
| 2025.11.20 | ₩150,243 | ₩150,524 | ₩146,598 | ₩146,652 | -2.39% | 162만 |
|---|
| 2025.11.19 | ₩149,144 | ₩149,948 | ₩148,246 | ₩148,970 | -0.12% | 126.6만 |
|---|
| 2025.11.18 | ₩149,560 | ₩150,029 | ₩148,501 | ₩149,332 | -0.15% | 677만 |
|---|
| 2025.11.17 | ₩152,441 | ₩153,070 | ₩151,034 | ₩151,637 | -0.53% | 104.7만 |
|---|
| 2025.11.14 | ₩152,642 | ₩154,223 | ₩152,601 | ₩153,754 | +0.73% | 117.3만 |
|---|
| 2025.11.13 | ₩155,710 | ₩155,925 | ₩153,821 | ₩154,089 | -1.04% | 111.8만 |
|---|
| 2025.11.12 | ₩155,938 | ₩156,488 | ₩155,925 | ₩156,300 | +0.23% | 73.3만 |
|---|
| 2025.11.11 | ₩155,040 | ₩155,858 | ₩155,040 | ₩155,603 | +0.36% | 90.6만 |
|---|
| 2025.11.10 | ₩154,035 | ₩154,665 | ₩153,459 | ₩154,625 | +0.38% | 92.5만 |
|---|
| 2025.11.07 | ₩151,958 | ₩153,231 | ₩151,543 | ₩153,178 | +0.80% | 87.9만 |
|---|
| 2025.11.06 | ₩153,660 | ₩153,700 | ₩152,347 | ₩152,722 | -0.61% | 110.2만 |
|---|
| 2025.11.05 | ₩153,030 | ₩154,169 | ₩152,936 | ₩153,901 | +0.57% | 76.8만 |
|---|
| 2025.11.04 | ₩153,111 | ₩154,008 | ₩152,883 | ₩152,936 | -0.11% | 67.7만 |
|---|
| 2025.11.03 | ₩155,121 | ₩155,268 | ₩154,598 | ₩155,121 | 0.00% | 59.4만 |
|---|
| 2025.10.31 | ₩155,255 | ₩155,268 | ₩154,424 | ₩154,987 | -0.17% | 101.8만 |
|---|
| 2025.10.30 | ₩154,853 | ₩155,844 | ₩154,813 | ₩155,121 | +0.17% | 117.2만 |
|---|
| 2025.10.29 | ₩157,077 | ₩157,091 | ₩155,161 | ₩156,005 | -0.68% | 113.5만 |
|---|
| 2025.10.28 | ₩157,426 | ₩157,707 | ₩157,104 | ₩157,104 | -0.20% | 76.6만 |
|---|
| 2025.10.27 | ₩157,426 | ₩157,694 | ₩157,238 | ₩157,600 | +0.11% | 96.7만 |
|---|
| 2025.10.24 | ₩156,836 | ₩156,943 | ₩156,501 | ₩156,581 | -0.16% | 61.9만 |
|---|
| 2025.10.23 | ₩155,590 | ₩156,608 | ₩155,590 | ₩156,394 | +0.52% | 64.3만 |
|---|
| 2025.10.22 | ₩156,153 | ₩156,354 | ₩154,772 | ₩155,496 | -0.42% | 95.9만 |
|---|
| 2025.10.21 | ₩156,648 | ₩156,970 | ₩156,126 | ₩156,260 | -0.25% | 76.2만 |
|---|
| 2025.10.20 | ₩156,568 | ₩157,586 | ₩156,568 | ₩157,399 | +0.53% | 234.3만 |
|---|
| 2025.10.17 | ₩154,880 | ₩155,818 | ₩154,692 | ₩155,751 | +0.56% | 300.4만 |
|---|
| 2025.10.16 | ₩155,536 | ₩156,019 | ₩154,853 | ₩155,322 | -0.14% | 100.2만 |
|---|
| 2025.10.15 | ₩154,384 | ₩154,960 | ₩153,446 | ₩154,344 | -0.03% | 48.4만 |
|---|
| 2025.10.14 | ₩151,516 | ₩153,821 | ₩151,315 | ₩153,312 | +1.19% | 69.9만 |
|---|
| 2025.10.13 | ₩152,199 | ₩152,977 | ₩151,931 | ₩152,816 | +0.41% | 57.1만 |
|---|
| 2025.10.10 | ₩154,102 | ₩154,236 | ₩151,154 | ₩151,302 | -1.82% | 135.1만 |
|---|