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 | ₩160,655 | ₩161,083 | ₩160,227 | ₩160,963 | +0.19% | 53.8만 |
| 2026.10.08 | ₩159,397 | ₩159,745 | ₩158,461 | ₩159,290 | -0.07% | 64.1만 |
| 2026.10.07 | ₩159,906 | ₩160,588 | ₩159,330 | ₩160,146 | +0.15% | 46.7만 |
| 2026.10.06 | ₩162,515 | ₩162,916 | ₩162,033 | ₩162,073 | -0.27% | 51.9만 |
| 2026.10.05 | ₩161,565 | ₩162,234 | ₩160,802 | ₩161,872 | +0.19% | 53.6만 |
| 2026.10.02 | ₩162,073 | ₩162,689 | ₩161,230 | ₩162,006 | -0.04% | 145.4만 |
| 2026.10.01 | ₩160,615 | ₩160,708 | ₩158,929 | ₩159,531 | -0.67% | 178.7만 |
| 2026.09.30 | ₩161,739 | ₩161,966 | ₩160,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,334 |
| -0.87% |
| 196.7만 |
| 2026.09.29 | ₩161,083 | ₩161,498 | ₩160,160 | ₩161,190 | +0.07% | 86.7만 |
|---|
| 2026.09.28 | ₩161,110 | ₩161,939 | ₩160,133 | ₩161,137 | +0.02% | 163.6만 |
|---|
| 2026.09.25 | ₩161,257 | ₩162,087 | ₩160,668 | ₩161,872 | +0.38% | 157.2만 |
|---|
| 2026.09.24 | ₩160,294 | ₩160,989 | ₩159,330 | ₩160,347 | +0.03% | 186.8만 |
|---|
| 2026.09.23 | ₩162,274 | ₩162,488 | ₩160,655 | ₩161,163 | -0.68% | 237.2만 |
|---|
| 2026.09.22 | ₩163,077 | ₩164,187 | ₩162,689 | ₩163,719 | +0.39% | 1386.8만 |
|---|
| 2026.09.21 | ₩162,220 | ₩163,037 | ₩161,685 | ₩162,689 | +0.29% | 84.5만 |
|---|
| 2026.09.18 | ₩160,802 | ₩160,802 | ₩159,906 | ₩160,762 | -0.02% | 70.1만 |
|---|
| 2026.09.17 | ₩162,180 | ₩162,234 | ₩161,244 | ₩161,404 | -0.48% | 62.5만 |
|---|
| 2026.09.16 | ₩161,284 | ₩161,538 | ₩158,822 | ₩159,839 | -0.90% | 258.5만 |
|---|
| 2026.09.15 | ₩160,240 | ₩160,320 | ₩159,491 | ₩159,959 | -0.18% | 74.9만 |
|---|
| 2026.09.14 | ₩160,815 | ₩161,765 | ₩160,187 | ₩160,722 | -0.06% | 94.4만 |
|---|
| 2026.09.11 | ₩163,491 | ₩163,518 | ₩162,756 | ₩162,929 | -0.34% | 58.9만 |
|---|
| 2026.09.10 | ₩161,752 | ₩162,769 | ₩161,351 | ₩161,591 | -0.10% | 95.3만 |
|---|
| 2026.09.09 | ₩164,803 | ₩164,990 | ₩163,505 | ₩163,518 | -0.78% | 56.2만 |
|---|
| 2026.09.08 | ₩166,729 | ₩167,051 | ₩165,846 | ₩165,940 | -0.47% | 54.8만 |
|---|
| 2026.09.04 | ₩165,967 | ₩166,917 | ₩165,967 | ₩166,649 | +0.41% | 34.5만 |
|---|
| 2026.09.03 | ₩165,820 | ₩166,261 | ₩164,977 | ₩166,007 | +0.11% | 107.8만 |
|---|
| 2026.09.02 | ₩164,160 | ₩164,629 | ₩163,853 | ₩164,388 | +0.14% | 70.5만 |
|---|
| 2026.09.01 | ₩165,003 | ₩165,110 | ₩163,358 | ₩163,692 | -0.79% | 62.2만 |
|---|
| 2026.08.31 | ₩167,278 | ₩167,318 | ₩165,953 | ₩166,422 | -0.51% | 53.3만 |
|---|
| 2026.08.28 | ₩168,830 | ₩168,830 | ₩166,957 | ₩167,278 | -0.92% | 53만 |
|---|
| 2026.08.27 | ₩168,054 | ₩168,255 | ₩167,398 | ₩168,161 | +0.06% | 38.1만 |
|---|
| 2026.08.26 | ₩168,897 | ₩169,031 | ₩167,639 | ₩168,067 | -0.49% | 63.6만 |
|---|
| 2026.08.25 | ₩168,389 | ₩168,910 | ₩168,067 | ₩168,870 | +0.29% | 57.3만 |
|---|
| 2026.08.24 | ₩167,720 | ₩167,720 | ₩166,890 | ₩167,332 | -0.23% | 42.5만 |
|---|
| 2026.08.21 | ₩167,960 | ₩168,295 | ₩167,720 | ₩168,188 | +0.14% | 43.9만 |
|---|
| 2026.08.20 | ₩167,024 | ₩167,666 | ₩166,515 | ₩166,917 | -0.06% | 35.8만 |
|---|
| 2026.08.19 | ₩168,054 | ₩168,174 | ₩167,372 | ₩167,840 | -0.13% | 39.7만 |
|---|
| 2026.08.18 | ₩167,546 | ₩168,148 | ₩166,756 | ₩166,957 | -0.35% | 35.1만 |
|---|
| 2026.08.17 | ₩170,289 | ₩170,516 | ₩169,740 | ₩169,927 | -0.21% | 45.8만 |
|---|
| 2026.08.14 | ₩170,061 | ₩170,208 | ₩169,352 | ₩169,593 | -0.28% | 45.1만 |
|---|
| 2026.08.13 | ₩169,753 | ₩170,396 | ₩169,620 | ₩170,128 | +0.22% | 44.9만 |
|---|
| 2026.08.12 | ₩170,382 | ₩170,436 | ₩169,472 | ₩169,713 | -0.39% | 45.3만 |
|---|
| 2026.08.11 | ₩169,606 | ₩169,793 | ₩168,482 | ₩168,857 | -0.44% | 43만 |
|---|
| 2026.08.10 | ₩169,004 | ₩169,124 | ₩168,455 | ₩168,549 | -0.27% | 56.3만 |
|---|
| 2026.08.07 | ₩169,178 | ₩169,258 | ₩168,161 | ₩168,857 | -0.19% | 66.3만 |
|---|
| 2026.08.06 | ₩166,810 | ₩167,439 | ₩166,221 | ₩166,408 | -0.24% | 50.2만 |
|---|
| 2026.08.05 | ₩167,893 | ₩167,974 | ₩166,689 | ₩166,903 | -0.59% | 45.8만 |
|---|
| 2026.08.04 | ₩165,646 | ₩166,863 | ₩165,298 | ₩166,743 | +0.66% | 53.7만 |
|---|
| 2026.08.03 | ₩162,582 | ₩163,491 | ₩162,220 | ₩163,331 | +0.46% | 42만 |
|---|
| 2026.07.31 | ₩163,050 | ₩163,050 | ₩160,842 | ₩162,475 | -0.35% | 48.4만 |
|---|
| 2026.07.30 | ₩161,484 | ₩163,732 | ₩161,177 | ₩163,719 | +1.38% | 50.6만 |
|---|
| 2026.07.29 | ₩159,303 | ₩161,257 | ₩157,872 | ₩158,621 | -0.43% | 62.6만 |
|---|
| 2026.07.28 | ₩158,541 | ₩160,160 | ₩158,340 | ₩159,651 | +0.70% | 250.1만 |
|---|
| 2026.07.27 | ₩161,244 | ₩161,484 | ₩159,223 | ₩160,133 | -0.69% | 52.9만 |
|---|
| 2026.07.24 | ₩159,825 | ₩160,802 | ₩159,237 | ₩159,464 | -0.23% | 73.2만 |
|---|
| 2026.07.23 | ₩159,089 | ₩160,120 | ₩158,728 | ₩159,370 | +0.18% | 69.7만 |
|---|
| 2026.07.22 | ₩161,511 | ₩162,127 | ₩161,511 | ₩161,632 | +0.07% | 37.5만 |
|---|
| 2026.07.21 | ₩160,909 | ₩162,127 | ₩160,320 | ₩161,913 | +0.62% | 53.4만 |
|---|
| 2026.07.20 | ₩160,615 | ₩161,163 | ₩159,156 | ₩159,156 | -0.91% | 72.9만 |
|---|
| 2026.07.17 | ₩159,397 | ₩161,016 | ₩159,022 | ₩160,615 | +0.76% | 72.2만 |
|---|
| 2026.07.16 | ₩161,404 | ₩162,528 | ₩161,257 | ₩161,685 | +0.17% | 101.1만 |
|---|
| 2026.07.15 | ₩163,358 | ₩163,746 | ₩161,966 | ₩163,532 | +0.11% | 68.1만 |
|---|
| 2026.07.14 | ₩162,996 | ₩163,933 | ₩162,501 | ₩162,501 | -0.30% | 53.6만 |
|---|
| 2026.07.13 | ₩162,461 | ₩162,756 | ₩161,016 | ₩161,203 | -0.77% | 58.5만 |
|---|
| 2026.07.10 | ₩163,732 | ₩164,482 | ₩162,769 | ₩164,107 | +0.23% | 106.1만 |
|---|
| 2026.07.09 | ₩162,983 | ₩164,401 | ₩162,983 | ₩163,866 | +0.54% | 93.6만 |
|---|
| 2026.07.08 | ₩161,270 | ₩162,675 | ₩160,521 | ₩162,555 | +0.80% | 66.7만 |
|---|
| 2026.07.07 | ₩165,726 | ₩165,886 | ₩163,411 | ₩163,853 | -1.13% | 97.1만 |
|---|
| 2026.07.06 | ₩166,743 | ₩167,599 | ₩166,368 | ₩167,385 | +0.39% | 118.9만 |
|---|
| 2026.07.02 | ₩166,114 | ₩167,345 | ₩164,321 | ₩165,418 | -0.42% | 68.4만 |
|---|
| 2026.07.01 | ₩164,749 | ₩165,405 | ₩164,147 | ₩164,267 | -0.29% | 67.9만 |
|---|
| 2026.06.30 | ₩164,870 | ₩166,529 | ₩164,816 | ₩166,475 | +0.97% | 104.5만 |
|---|
| 2026.06.29 | ₩163,558 | ₩165,124 | ₩162,461 | ₩164,843 | +0.79% | 51.6만 |
|---|
| 2026.06.26 | ₩162,394 | ₩163,866 | ₩162,341 | ₩162,903 | +0.31% | 56.3만 |
|---|
| 2026.06.25 | ₩165,485 | ₩165,686 | ₩163,893 | ₩164,722 | -0.46% | 60.2만 |
|---|
| 2026.06.24 | ₩162,608 | ₩163,572 | ₩162,153 | ₩162,889 | +0.17% | 53.9만 |
|---|
| 2026.06.23 | ₩162,635 | ₩164,214 | ₩162,635 | ₩162,983 | +0.21% | 66.3만 |
|---|
| 2026.06.22 | ₩167,613 | ₩168,081 | ₩167,372 | ₩167,800 | +0.11% | 82.6만 |
|---|
| 2026.06.18 | ₩167,372 | ₩167,626 | ₩166,770 | ₩167,385 | +0.01% | 92.8만 |
|---|
| 2026.06.17 | ₩167,532 | ₩168,201 | ₩165,070 | ₩165,177 | -1.41% | 113.3만 |
|---|
| 2026.06.16 | ₩166,569 | ₩166,903 | ₩165,552 | ₩165,592 | -0.59% | 70.6만 |
|---|
| 2026.06.15 | ₩166,743 | ₩166,783 | ₩165,632 | ₩165,672 | -0.64% | 82.4만 |
|---|
| 2026.06.12 | ₩164,763 | ₩165,739 | ₩163,772 | ₩165,298 | +0.32% | 79.2만 |
|---|
| 2026.06.11 | ₩160,655 | ₩165,231 | ₩160,575 | ₩165,231 | +2.85% | 122만 |
|---|
| 2026.06.10 | ₩160,173 | ₩161,765 | ₩158,849 | ₩158,849 | -0.83% | 108.5만 |
|---|
| 2026.06.09 | ₩163,598 | ₩164,642 | ₩158,929 | ₩161,926 | -1.02% | 121.2만 |
|---|
| 2026.06.08 | ₩162,354 | ₩163,157 | ₩161,846 | ₩162,247 | -0.07% | 85.4만 |
|---|
| 2026.06.05 | ₩164,120 | ₩164,535 | ₩160,146 | ₩160,427 | -2.25% | 116.6만 |
|---|
| 2026.06.04 | ₩164,936 | ₩166,288 | ₩164,883 | ₩166,034 | +0.67% | 132.4만 |
|---|
| 2026.06.03 | ₩164,763 | ₩165,217 | ₩164,294 | ₩164,482 | -0.17% | 96.8만 |
|---|
| 2026.06.02 | ₩164,870 | ₩165,900 | ₩164,870 | ₩165,779 | +0.55% | 45.1만 |
|---|
| 2026.06.01 | ₩163,813 | ₩165,391 | ₩163,130 | ₩164,642 | +0.51% | 92.3만 |
|---|
| 2026.05.29 | ₩165,619 | ₩166,234 | ₩164,923 | ₩165,017 | -0.36% | 208.6만 |
|---|
| 2026.05.28 | ₩163,451 | ₩165,204 | ₩163,277 | ₩164,696 | +0.76% | 374.4만 |
|---|
| 2026.05.27 | ₩164,936 | ₩164,977 | ₩163,706 | ₩164,174 | -0.46% | 99.9만 |
|---|
| 2026.05.26 | ₩164,709 | ₩164,856 | ₩163,866 | ₩164,495 | -0.13% | 151.5만 |
|---|
| 2026.05.22 | ₩162,702 | ₩163,438 | ₩162,301 | ₩162,541 | -0.10% | 40.8만 |
|---|
| 2026.05.21 | ₩159,959 | ₩163,037 | ₩159,531 | ₩162,488 | +1.58% | 127만 |
|---|
| 2026.05.20 | ₩158,407 | ₩161,471 | ₩158,166 | ₩161,096 | +1.70% | 44.9만 |
|---|
| 2026.05.19 | ₩158,073 | ₩158,822 | ₩157,564 | ₩157,899 | -0.11% | 55.6만 |
|---|
| 2026.05.18 | ₩159,397 | ₩159,879 | ₩157,738 | ₩159,317 | -0.05% | 49.4만 |
|---|
| 2026.05.15 | ₩158,715 | ₩159,089 | ₩157,925 | ₩158,139 | -0.36% | 68.8만 |
|---|
| 2026.05.14 | ₩161,672 | ₩162,301 | ₩161,337 | ₩161,525 | -0.09% | 78.6만 |
|---|
| 2026.05.13 | ₩160,842 | ₩162,475 | ₩160,682 | ₩162,421 | +0.98% | 45.7만 |
|---|
| 2026.05.12 | ₩161,043 | ₩161,230 | ₩159,691 | ₩161,016 | -0.02% | 70.5만 |
|---|
| 2026.05.11 | ₩162,648 | ₩162,956 | ₩162,207 | ₩162,582 | -0.04% | 55.6만 |
|---|
| 2026.05.08 | ₩163,384 | ₩163,987 | ₩162,836 | ₩163,987 | +0.37% | 80.8만 |
|---|
| 2026.05.07 | ₩165,017 | ₩165,017 | ₩161,739 | ₩161,806 | -1.95% | 114.6만 |
|---|
| 2026.05.06 | ₩163,933 | ₩165,097 | ₩163,732 | ₩164,950 | +0.62% | 51.4만 |
|---|
| 2026.05.05 | ₩158,969 | ₩160,053 | ₩158,313 | ₩159,972 | +0.63% | 104.5만 |
|---|
| 2026.05.04 | ₩158,166 | ₩158,875 | ₩156,266 | ₩157,216 | -0.60% | 94.3만 |
|---|
| 2026.05.01 | ₩158,982 | ₩160,146 | ₩158,969 | ₩159,036 | +0.03% | 61만 |
|---|
| 2026.04.30 | ₩158,073 | ₩159,812 | ₩157,457 | ₩159,357 | +0.81% | 64.4만 |
|---|
| 2026.04.29 | ₩156,360 | ₩156,360 | ₩154,861 | ₩155,544 | -0.52% | 63.6만 |
|---|
| 2026.04.28 | ₩157,149 | ₩157,337 | ₩156,266 | ₩156,922 | -0.14% | 79.6만 |
|---|
| 2026.04.27 | ₩159,625 | ₩159,999 | ₩158,701 | ₩158,889 | -0.46% | 59만 |
|---|
| 2026.04.24 | ₩158,902 | ₩159,772 | ₩158,461 | ₩159,571 | +0.42% | 60.6만 |
|---|
| 2026.04.23 | ₩159,156 | ₩159,705 | ₩156,387 | ₩158,260 | -0.56% | 102.4만 |
|---|
| 2026.04.22 | ₩160,013 | ₩160,227 | ₩159,116 | ₩159,852 | -0.10% | 110.8만 |
|---|
| 2026.04.21 | ₩161,418 | ₩161,672 | ₩158,875 | ₩159,009 | -1.49% | 186만 |
|---|
| 2026.04.20 | ₩162,555 | ₩162,996 | ₩161,578 | ₩162,863 | +0.19% | 61.2만 |
|---|
| 2026.04.17 | ₩164,080 | ₩165,298 | ₩163,478 | ₩163,719 | -0.22% | 68.1만 |
|---|
| 2026.04.16 | ₩161,551 | ₩161,605 | ₩160,173 | ₩160,641 | -0.56% | 59.1만 |
|---|
| 2026.04.15 | ₩160,922 | ₩161,284 | ₩160,267 | ₩161,150 | +0.14% | 60만 |
|---|
| 2026.04.14 | ₩160,922 | ₩161,846 | ₩160,856 | ₩161,565 | +0.40% | 38.7만 |
|---|
| 2026.04.13 | ₩156,734 | ₩159,705 | ₩156,734 | ₩159,678 | +1.88% | 93.3만 |
|---|
| 2026.04.10 | ₩159,317 | ₩159,477 | ₩157,925 | ₩158,501 | -0.51% | 70.6만 |
|---|
| 2026.04.09 | ₩156,574 | ₩158,929 | ₩156,186 | ₩158,032 | +0.93% | 80.6만 |
|---|
| 2026.04.08 | ₩159,424 | ₩159,424 | ₩157,470 | ₩158,447 | -0.61% | 99.5만 |
|---|
| 2026.04.07 | ₩150,031 | ₩151,409 | ₩148,559 | ₩151,075 | +0.70% | 127.1만 |
|---|
| 2026.04.06 | ₩151,088 | ₩152,025 | ₩150,928 | ₩151,757 | +0.44% | 86.9만 |
|---|
| 2026.04.02 | ₩148,345 | ₩151,918 | ₩148,037 | ₩150,981 | +1.78% | 174.8만 |
|---|
| 2026.04.01 | ₩151,797 | ₩153,349 | ₩151,503 | ₩152,132 | +0.22% | 131.4만 |
|---|
| 2026.03.31 | ₩146,244 | ₩149,416 | ₩145,776 | ₩149,014 | +1.89% | 174.9만 |
|---|
| 2026.03.30 | ₩145,254 | ₩145,575 | ₩143,395 | ₩144,050 | -0.83% | 111.6만 |
|---|
| 2026.03.27 | ₩145,161 | ₩145,803 | ₩143,622 | ₩143,983 | -0.81% | 178.4만 |
|---|
| 2026.03.26 | ₩147,810 | ₩149,001 | ₩146,097 | ₩146,111 | -1.15% | 141.6만 |
|---|
| 2026.03.25 | ₩150,513 | ₩150,834 | ₩149,175 | ₩150,018 | -0.33% | 134.3만 |
|---|
| 2026.03.24 | ₩146,606 | ₩148,613 | ₩146,191 | ₩147,797 | +0.81% | 167.4만 |
|---|
| 2026.03.23 | ₩148,626 | ₩150,954 | ₩147,676 | ₩148,987 | +0.24% | 254.3만 |
|---|
| 2026.03.20 | ₩149,121 | ₩149,375 | ₩144,144 | ₩145,254 | -2.59% | 174만 |
|---|
| 2026.03.19 | ₩147,128 | ₩150,887 | ₩146,780 | ₩149,937 | +1.91% | 179.5만 |
|---|
| 2026.03.18 | ₩152,426 | ₩152,694 | ₩150,178 | ₩150,272 | -1.41% | 222.8만 |
|---|
| 2026.03.17 | ₩153,818 | ₩154,246 | ₩153,028 | ₩153,282 | -0.35% | 295만 |
|---|
| 2026.03.16 | ₩152,640 | ₩153,724 | ₩152,292 | ₩153,296 | +0.43% | 404.6만 |
|---|
| 2026.03.13 | ₩152,881 | ₩153,724 | ₩150,272 | ₩150,499 | -1.56% | 608.9만 |
|---|
| 2026.03.12 | ₩154,313 | ₩154,393 | ₩152,145 | ₩152,881 | -0.93% | 7245.6만 |
|---|
| 2026.03.11 | ₩154,487 | ₩155,677 | ₩153,711 | ₩154,808 | +0.21% | 67.9만 |
|---|
| 2026.03.10 | ₩156,065 | ₩158,099 | ₩155,089 | ₩155,223 | -0.54% | 126.6만 |
|---|
| 2026.03.09 | ₩151,088 | ₩155,785 | ₩149,978 | ₩154,982 | +2.58% | 143.7만 |
|---|
| 2026.03.06 | ₩152,212 | ₩154,513 | ₩151,918 | ₩153,804 | +1.05% | 79.9만 |
|---|
| 2026.03.05 | ₩156,226 | ₩157,203 | ₩153,737 | ₩155,423 | -0.51% | 111.5만 |
|---|
| 2026.03.04 | ₩157,778 | ₩159,183 | ₩157,096 | ₩158,982 | +0.76% | 118.5만 |
|---|
| 2026.03.03 | ₩153,724 | ₩156,989 | ₩152,306 | ₩156,186 | +1.60% | 115.1만 |
|---|
| 2026.03.02 | ₩160,200 | ₩161,886 | ₩160,066 | ₩161,177 | +0.61% | 83만 |
|---|
| 2026.02.27 | ₩164,575 | ₩165,351 | ₩164,120 | ₩164,589 | +0.01% | 60.9만 |
|---|
| 2026.02.26 | ₩165,418 | ₩165,418 | ₩163,572 | ₩164,963 | -0.28% | 63.4만 |
|---|
| 2026.02.25 | ₩164,575 | ₩165,231 | ₩164,201 | ₩165,084 | +0.31% | 56.6만 |
|---|
| 2026.02.24 | ₩162,595 | ₩163,866 | ₩162,461 | ₩163,545 | +0.58% | 74만 |
|---|
| 2026.02.23 | ₩163,532 | ₩163,920 | ₩162,434 | ₩162,863 | -0.41% | 47만 |
|---|
| 2026.02.20 | ₩162,662 | ₩164,522 | ₩162,622 | ₩164,241 | +0.97% | 99.2만 |
|---|
| 2026.02.19 | ₩161,979 | ₩162,742 | ₩161,645 | ₩162,729 | +0.46% | 56만 |
|---|
| 2026.02.18 | ₩163,304 | ₩164,468 | ₩163,103 | ₩163,572 | +0.16% | 48.4만 |
|---|
| 2026.02.17 | ₩161,511 | ₩163,277 | ₩160,989 | ₩162,996 | +0.92% | 73.7만 |
|---|
| 2026.02.13 | ₩162,381 | ₩163,371 | ₩161,926 | ₩163,077 | +0.43% | 87.3만 |
|---|
| 2026.02.12 | ₩164,120 | ₩164,134 | ₩161,538 | ₩162,274 | -1.13% | 156.1만 |
|---|
| 2026.02.11 | ₩164,040 | ₩164,589 | ₩162,876 | ₩164,227 | +0.11% | 54.6만 |
|---|
| 2026.02.10 | ₩163,585 | ₩163,893 | ₩163,170 | ₩163,277 | -0.19% | 58.6만 |
|---|
| 2026.02.09 | ₩161,244 | ₩162,809 | ₩160,989 | ₩162,622 | +0.85% | 61.3만 |
|---|
| 2026.02.06 | ₩157,925 | ₩159,879 | ₩157,925 | ₩159,879 | +1.24% | 66.2만 |
|---|
| 2026.02.05 | ₩156,293 | ₩157,270 | ₩155,664 | ₩155,771 | -0.33% | 109.7만 |
|---|
| 2026.02.04 | ₩159,237 | ₩159,424 | ₩156,962 | ₩157,885 | -0.85% | 133만 |
|---|
| 2026.02.03 | ₩159,223 | ₩159,384 | ₩157,403 | ₩158,608 | -0.39% | 122.1만 |
|---|
| 2026.02.02 | ₩159,317 | ₩160,534 | ₩159,263 | ₩160,267 | +0.60% | 95.2만 |
|---|
| 2026.01.30 | ₩160,441 | ₩160,775 | ₩158,768 | ₩159,116 | -0.83% | 77.9만 |
|---|
| 2026.01.29 | ₩162,006 | ₩162,006 | ₩159,116 | ₩161,377 | -0.39% | 99.8만 |
|---|
| 2026.01.28 | ₩161,645 | ₩161,752 | ₩160,387 | ₩161,016 | -0.39% | 68.5만 |
|---|
| 2026.01.27 | ₩162,020 | ₩163,264 | ₩162,020 | ₩162,863 | +0.52% | 78.5만 |
|---|
| 2026.01.26 | ₩160,749 | ₩161,177 | ₩160,722 | ₩160,735 | -0.01% | 56만 |
|---|
| 2026.01.23 | ₩158,929 | ₩160,093 | ₩158,501 | ₩159,906 | +0.61% | 190.7만 |
|---|
| 2026.01.22 | ₩159,290 | ₩159,558 | ₩158,768 | ₩159,103 | -0.12% | 67.8만 |
|---|
| 2026.01.21 | ₩157,350 | ₩159,049 | ₩156,547 | ₩158,581 | +0.78% | 82만 |
|---|
| 2026.01.20 | ₩156,668 | ₩157,952 | ₩156,507 | ₩156,761 | +0.06% | 87.1만 |
|---|
| 2026.01.16 | ₩159,357 | ₩159,651 | ₩158,728 | ₩159,531 | +0.11% | 57.7만 |
|---|
| 2026.01.15 | ₩159,812 | ₩159,839 | ₩159,063 | ₩159,130 | -0.43% | 61.1만 |
|---|
| 2026.01.14 | ₩159,277 | ₩159,451 | ₩158,487 | ₩159,076 | -0.13% | 74.2만 |
|---|
| 2026.01.13 | ₩159,959 | ₩159,959 | ₩158,742 | ₩159,156 | -0.50% | 58.6만 |
|---|
| 2026.01.12 | ₩159,959 | ₩160,494 | ₩159,932 | ₩160,414 | +0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩158,501 | ₩159,491 | ₩158,380 | ₩159,344 | +0.53% | 91.7만 |
|---|
| 2026.01.08 | ₩156,908 | ₩157,377 | ₩156,748 | ₩157,323 | +0.26% | 253.7만 |
|---|
| 2026.01.07 | ₩157,925 | ₩158,233 | ₩157,511 | ₩157,618 | -0.19% | 88만 |
|---|
| 2026.01.06 | ₩157,015 | ₩157,925 | ₩157,015 | ₩157,845 | +0.53% | 65.6만 |
|---|
| 2026.01.05 | ₩155,303 | ₩156,962 | ₩155,289 | ₩156,895 | +1.03% | 86.5만 |
|---|
| 2026.01.02 | ₩154,286 | ₩154,380 | ₩153,363 | ₩154,099 | -0.12% | 76.3만 |
|---|
| 2025.12.31 | ₩153,122 | ₩153,122 | ₩152,359 | ₩152,426 | -0.45% | 40만 |
|---|
| 2025.12.30 | ₩153,403 | ₩153,764 | ₩153,122 | ₩153,135 | -0.17% | 33만 |
|---|
| 2025.12.29 | ₩153,001 | ₩153,416 | ₩152,694 | ₩153,068 | +0.04% | 41만 |
|---|
| 2025.12.26 | ₩153,777 | ₩153,777 | ₩153,309 | ₩153,657 | -0.08% | 33만 |
|---|
| 2025.12.24 | ₩153,082 | ₩153,443 | ₩153,082 | ₩153,430 | +0.23% | 25.9만 |
|---|
| 2025.12.23 | ₩153,082 | ₩153,403 | ₩152,881 | ₩153,202 | +0.08% | 42.9만 |
|---|
| 2025.12.22 | ₩151,851 | ₩152,225 | ₩151,583 | ₩152,172 | +0.21% | 62.4만 |
|---|
| 2025.12.19 | ₩151,436 | ₩152,212 | ₩151,342 | ₩151,770 | +0.22% | 105.2만 |
|---|
| 2025.12.18 | ₩150,847 | ₩151,543 | ₩150,352 | ₩150,687 | -0.11% | 85.6만 |
|---|
| 2025.12.17 | ₩150,606 | ₩150,954 | ₩149,135 | ₩149,135 | -0.98% | 77.8만 |
|---|
| 2025.12.16 | ₩151,302 | ₩151,637 | ₩150,713 | ₩151,329 | +0.02% | 135만 |
|---|
| 2025.12.15 | ₩154,620 | ₩154,781 | ₩153,911 | ₩154,192 | -0.28% | 92.4만 |
|---|
| 2025.12.12 | ₩154,554 | ₩154,835 | ₩152,975 | ₩153,470 | -0.70% | 91만 |
|---|
| 2025.12.11 | ₩154,326 | ₩154,888 | ₩153,992 | ₩154,727 | +0.26% | 109.1만 |
|---|
| 2025.12.10 | ₩152,734 | ₩154,500 | ₩152,560 | ₩154,273 | +1.01% | 103.4만 |
|---|
| 2025.12.09 | ₩152,988 | ₩153,430 | ₩152,747 | ₩152,801 | -0.12% | 59.6만 |
|---|
| 2025.12.08 | ₩153,630 | ₩153,764 | ₩152,841 | ₩153,296 | -0.22% | 137.6만 |
|---|
| 2025.12.05 | ₩154,232 | ₩154,393 | ₩153,483 | ₩153,804 | -0.28% | 109.7만 |
|---|
| 2025.12.04 | ₩154,232 | ₩154,286 | ₩153,269 | ₩153,577 | -0.43% | 62.6만 |
|---|
| 2025.12.03 | ₩152,212 | ₩153,269 | ₩152,158 | ₩153,216 | +0.66% | 78.7만 |
|---|
| 2025.12.02 | ₩151,837 | ₩152,051 | ₩151,356 | ₩151,878 | +0.03% | 82.7만 |
|---|
| 2025.12.01 | ₩151,717 | ₩152,132 | ₩151,423 | ₩151,503 | -0.14% | 164.3만 |
|---|
| 2025.11.28 | ₩152,025 | ₩152,667 | ₩151,851 | ₩152,600 | +0.38% | 56.8만 |
|---|
| 2025.11.26 | ₩150,981 | ₩152,185 | ₩150,981 | ₩151,904 | +0.61% | 61.6만 |
|---|
| 2025.11.25 | ₩148,760 | ₩150,151 | ₩148,305 | ₩150,058 | +0.87% | 110.7만 |
|---|
| 2025.11.24 | ₩147,971 | ₩148,800 | ₩147,863 | ₩148,532 | +0.38% | 111.1만 |
|---|
| 2025.11.21 | ₩147,623 | ₩148,894 | ₩146,766 | ₩148,439 | +0.55% | 130.2만 |
|---|
| 2025.11.20 | ₩150,018 | ₩150,299 | ₩146,378 | ₩146,432 | -2.39% | 162만 |
|---|
| 2025.11.19 | ₩148,921 | ₩149,723 | ₩148,024 | ₩148,747 | -0.12% | 126.6만 |
|---|
| 2025.11.18 | ₩149,335 | ₩149,804 | ₩148,278 | ₩149,108 | -0.15% | 677만 |
|---|
| 2025.11.17 | ₩152,212 | ₩152,841 | ₩150,807 | ₩151,409 | -0.53% | 104.7만 |
|---|
| 2025.11.14 | ₩152,413 | ₩153,992 | ₩152,373 | ₩153,523 | +0.73% | 117.3만 |
|---|
| 2025.11.13 | ₩155,477 | ₩155,691 | ₩153,590 | ₩153,858 | -1.04% | 111.8만 |
|---|
| 2025.11.12 | ₩155,704 | ₩156,253 | ₩155,691 | ₩156,065 | +0.23% | 73.3만 |
|---|
| 2025.11.11 | ₩154,808 | ₩155,624 | ₩154,808 | ₩155,370 | +0.36% | 90.6만 |
|---|
| 2025.11.10 | ₩153,804 | ₩154,433 | ₩153,229 | ₩154,393 | +0.38% | 92.5만 |
|---|
| 2025.11.07 | ₩151,730 | ₩153,001 | ₩151,316 | ₩152,948 | +0.80% | 87.9만 |
|---|
| 2025.11.06 | ₩153,430 | ₩153,470 | ₩152,118 | ₩152,493 | -0.61% | 110.2만 |
|---|
| 2025.11.05 | ₩152,801 | ₩153,938 | ₩152,707 | ₩153,670 | +0.57% | 76.8만 |
|---|
| 2025.11.04 | ₩152,881 | ₩153,777 | ₩152,654 | ₩152,707 | -0.11% | 67.7만 |
|---|
| 2025.11.03 | ₩154,888 | ₩155,035 | ₩154,366 | ₩154,888 | 0.00% | 59.4만 |
|---|
| 2025.10.31 | ₩155,022 | ₩155,035 | ₩154,192 | ₩154,754 | -0.17% | 101.8만 |
|---|
| 2025.10.30 | ₩154,620 | ₩155,611 | ₩154,580 | ₩154,888 | +0.17% | 117.2만 |
|---|
| 2025.10.29 | ₩156,842 | ₩156,855 | ₩154,928 | ₩155,771 | -0.68% | 113.5만 |
|---|
| 2025.10.28 | ₩157,189 | ₩157,470 | ₩156,868 | ₩156,868 | -0.20% | 76.6만 |
|---|
| 2025.10.27 | ₩157,189 | ₩157,457 | ₩157,002 | ₩157,363 | +0.11% | 96.7만 |
|---|
| 2025.10.24 | ₩156,601 | ₩156,708 | ₩156,266 | ₩156,346 | -0.16% | 61.9만 |
|---|
| 2025.10.23 | ₩155,356 | ₩156,373 | ₩155,356 | ₩156,159 | +0.52% | 64.3만 |
|---|
| 2025.10.22 | ₩155,918 | ₩156,119 | ₩154,540 | ₩155,263 | -0.42% | 95.9만 |
|---|
| 2025.10.21 | ₩156,413 | ₩156,734 | ₩155,892 | ₩156,025 | -0.25% | 76.2만 |
|---|
| 2025.10.20 | ₩156,333 | ₩157,350 | ₩156,333 | ₩157,163 | +0.53% | 234.3만 |
|---|
| 2025.10.17 | ₩154,647 | ₩155,584 | ₩154,460 | ₩155,517 | +0.56% | 300.4만 |
|---|
| 2025.10.16 | ₩155,303 | ₩155,785 | ₩154,620 | ₩155,089 | -0.14% | 100.2만 |
|---|
| 2025.10.15 | ₩154,152 | ₩154,727 | ₩153,216 | ₩154,112 | -0.03% | 48.4만 |
|---|
| 2025.10.14 | ₩151,289 | ₩153,590 | ₩151,088 | ₩153,082 | +1.19% | 69.9만 |
|---|
| 2025.10.13 | ₩151,971 | ₩152,747 | ₩151,704 | ₩152,587 | +0.41% | 57.1만 |
|---|
| 2025.10.10 | ₩153,871 | ₩154,005 | ₩150,928 | ₩151,075 | -1.82% | 135.1만 |
|---|