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 | ₩161,103 | ₩161,532 | ₩160,673 | ₩161,411 | +0.19% | 53.8만 |
| 2026.10.08 | ₩159,841 | ₩160,190 | ₩158,902 | ₩159,734 | -0.07% | 64.1만 |
| 2026.10.07 | ₩160,351 | ₩161,036 | ₩159,774 | ₩160,593 | +0.15% | 46.7만 |
| 2026.10.06 | ₩162,968 | ₩163,370 | ₩162,485 | ₩162,525 | -0.27% | 51.9만 |
| 2026.10.05 | ₩162,015 | ₩162,686 | ₩161,250 | ₩162,324 | +0.19% | 53.6만 |
| 2026.10.02 | ₩162,525 | ₩163,142 | ₩161,680 | ₩162,458 | -0.04% | 145.4만 |
| 2026.10.01 | ₩161,062 | ₩161,156 | ₩159,372 | ₩159,976 | -0.67% | 178.7만 |
| 2026.09.30 | ₩162,190 | ₩162,418 | ₩160,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,781 |
| -0.87% |
| 196.7만 |
| 2026.09.29 | ₩161,532 | ₩161,948 | ₩160,606 | ₩161,639 | +0.07% | 86.7만 |
|---|
| 2026.09.28 | ₩161,559 | ₩162,391 | ₩160,579 | ₩161,586 | +0.02% | 163.6만 |
|---|
| 2026.09.25 | ₩161,707 | ₩162,538 | ₩161,116 | ₩162,324 | +0.38% | 157.2만 |
|---|
| 2026.09.24 | ₩160,740 | ₩161,438 | ₩159,774 | ₩160,794 | +0.03% | 186.8만 |
|---|
| 2026.09.23 | ₩162,726 | ₩162,941 | ₩161,103 | ₩161,613 | -0.68% | 237.2만 |
|---|
| 2026.09.22 | ₩163,531 | ₩164,645 | ₩163,142 | ₩164,175 | +0.39% | 1386.8만 |
|---|
| 2026.09.21 | ₩162,673 | ₩163,491 | ₩162,136 | ₩163,142 | +0.29% | 84.5만 |
|---|
| 2026.09.18 | ₩161,250 | ₩161,250 | ₩160,351 | ₩161,210 | -0.02% | 70.1만 |
|---|
| 2026.09.17 | ₩162,632 | ₩162,686 | ₩161,693 | ₩161,854 | -0.48% | 62.5만 |
|---|
| 2026.09.16 | ₩161,733 | ₩161,988 | ₩159,265 | ₩160,284 | -0.90% | 258.5만 |
|---|
| 2026.09.15 | ₩160,687 | ₩160,767 | ₩159,935 | ₩160,405 | -0.18% | 74.9만 |
|---|
| 2026.09.14 | ₩161,264 | ₩162,216 | ₩160,633 | ₩161,170 | -0.06% | 94.4만 |
|---|
| 2026.09.11 | ₩163,947 | ₩163,974 | ₩163,209 | ₩163,384 | -0.34% | 58.9만 |
|---|
| 2026.09.10 | ₩162,203 | ₩163,223 | ₩161,800 | ₩162,042 | -0.10% | 95.3만 |
|---|
| 2026.09.09 | ₩165,262 | ₩165,450 | ₩163,961 | ₩163,974 | -0.78% | 56.2만 |
|---|
| 2026.09.08 | ₩167,194 | ₩167,516 | ₩166,309 | ₩166,403 | -0.47% | 54.8만 |
|---|
| 2026.09.04 | ₩166,429 | ₩167,382 | ₩166,429 | ₩167,114 | +0.41% | 34.5만 |
|---|
| 2026.09.03 | ₩166,282 | ₩166,725 | ₩165,437 | ₩166,470 | +0.11% | 107.8만 |
|---|
| 2026.09.02 | ₩164,618 | ₩165,088 | ₩164,309 | ₩164,846 | +0.14% | 70.5만 |
|---|
| 2026.09.01 | ₩165,463 | ₩165,571 | ₩163,813 | ₩164,148 | -0.79% | 62.2만 |
|---|
| 2026.08.31 | ₩167,744 | ₩167,785 | ₩166,416 | ₩166,886 | -0.51% | 53.3만 |
|---|
| 2026.08.28 | ₩169,301 | ₩169,301 | ₩167,422 | ₩167,744 | -0.92% | 53만 |
|---|
| 2026.08.27 | ₩168,523 | ₩168,724 | ₩167,865 | ₩168,630 | +0.06% | 38.1만 |
|---|
| 2026.08.26 | ₩169,368 | ₩169,502 | ₩168,107 | ₩168,536 | -0.49% | 63.6만 |
|---|
| 2026.08.25 | ₩168,858 | ₩169,381 | ₩168,536 | ₩169,341 | +0.29% | 57.3만 |
|---|
| 2026.08.24 | ₩168,187 | ₩168,187 | ₩167,355 | ₩167,798 | -0.23% | 42.5만 |
|---|
| 2026.08.21 | ₩168,429 | ₩168,764 | ₩168,187 | ₩168,657 | +0.14% | 43.9만 |
|---|
| 2026.08.20 | ₩167,489 | ₩168,133 | ₩166,980 | ₩167,382 | -0.06% | 35.8만 |
|---|
| 2026.08.19 | ₩168,523 | ₩168,643 | ₩167,838 | ₩168,308 | -0.13% | 39.7만 |
|---|
| 2026.08.18 | ₩168,013 | ₩168,616 | ₩167,221 | ₩167,422 | -0.35% | 35.1만 |
|---|
| 2026.08.17 | ₩170,763 | ₩170,991 | ₩170,213 | ₩170,401 | -0.21% | 45.8만 |
|---|
| 2026.08.14 | ₩170,535 | ₩170,683 | ₩169,824 | ₩170,066 | -0.28% | 45.1만 |
|---|
| 2026.08.13 | ₩170,227 | ₩170,871 | ₩170,092 | ₩170,602 | +0.22% | 44.9만 |
|---|
| 2026.08.12 | ₩170,857 | ₩170,911 | ₩169,945 | ₩170,186 | -0.39% | 45.3만 |
|---|
| 2026.08.11 | ₩170,079 | ₩170,267 | ₩168,952 | ₩169,328 | -0.44% | 43만 |
|---|
| 2026.08.10 | ₩169,475 | ₩169,596 | ₩168,925 | ₩169,019 | -0.27% | 56.3만 |
|---|
| 2026.08.07 | ₩169,650 | ₩169,730 | ₩168,630 | ₩169,328 | -0.19% | 66.3만 |
|---|
| 2026.08.06 | ₩167,275 | ₩167,905 | ₩166,684 | ₩166,872 | -0.24% | 50.2만 |
|---|
| 2026.08.05 | ₩168,362 | ₩168,442 | ₩167,154 | ₩167,369 | -0.59% | 45.8만 |
|---|
| 2026.08.04 | ₩166,107 | ₩167,328 | ₩165,759 | ₩167,208 | +0.66% | 53.7만 |
|---|
| 2026.08.03 | ₩163,035 | ₩163,947 | ₩162,673 | ₩163,786 | +0.46% | 42만 |
|---|
| 2026.07.31 | ₩163,504 | ₩163,504 | ₩161,291 | ₩162,927 | -0.35% | 48.4만 |
|---|
| 2026.07.30 | ₩161,935 | ₩164,189 | ₩161,626 | ₩164,175 | +1.38% | 50.6만 |
|---|
| 2026.07.29 | ₩159,748 | ₩161,707 | ₩158,312 | ₩159,063 | -0.43% | 62.6만 |
|---|
| 2026.07.28 | ₩158,983 | ₩160,606 | ₩158,782 | ₩160,096 | +0.70% | 250.1만 |
|---|
| 2026.07.27 | ₩161,693 | ₩161,935 | ₩159,667 | ₩160,579 | -0.69% | 52.9만 |
|---|
| 2026.07.24 | ₩160,271 | ₩161,250 | ₩159,680 | ₩159,909 | -0.23% | 73.2만 |
|---|
| 2026.07.23 | ₩159,533 | ₩160,566 | ₩159,171 | ₩159,815 | +0.18% | 69.7만 |
|---|
| 2026.07.22 | ₩161,961 | ₩162,579 | ₩161,961 | ₩162,082 | +0.07% | 37.5만 |
|---|
| 2026.07.21 | ₩161,358 | ₩162,579 | ₩160,767 | ₩162,364 | +0.62% | 53.4만 |
|---|
| 2026.07.20 | ₩161,062 | ₩161,613 | ₩159,600 | ₩159,600 | -0.91% | 72.9만 |
|---|
| 2026.07.17 | ₩159,841 | ₩161,465 | ₩159,466 | ₩161,062 | +0.76% | 72.2만 |
|---|
| 2026.07.16 | ₩161,854 | ₩162,981 | ₩161,707 | ₩162,136 | +0.17% | 101.1만 |
|---|
| 2026.07.15 | ₩163,813 | ₩164,202 | ₩162,418 | ₩163,987 | +0.11% | 68.1만 |
|---|
| 2026.07.14 | ₩163,451 | ₩164,390 | ₩162,954 | ₩162,954 | -0.30% | 53.6만 |
|---|
| 2026.07.13 | ₩162,914 | ₩163,209 | ₩161,465 | ₩161,653 | -0.77% | 58.5만 |
|---|
| 2026.07.10 | ₩164,189 | ₩164,940 | ₩163,223 | ₩164,564 | +0.23% | 106.1만 |
|---|
| 2026.07.09 | ₩163,437 | ₩164,860 | ₩163,437 | ₩164,323 | +0.54% | 93.6만 |
|---|
| 2026.07.08 | ₩161,720 | ₩163,129 | ₩160,969 | ₩163,008 | +0.80% | 66.7만 |
|---|
| 2026.07.07 | ₩166,188 | ₩166,349 | ₩163,867 | ₩164,309 | -1.13% | 97.1만 |
|---|
| 2026.07.06 | ₩167,208 | ₩168,066 | ₩166,832 | ₩167,852 | +0.39% | 118.9만 |
|---|
| 2026.07.02 | ₩166,577 | ₩167,811 | ₩164,779 | ₩165,879 | -0.42% | 68.4만 |
|---|
| 2026.07.01 | ₩165,208 | ₩165,866 | ₩164,605 | ₩164,725 | -0.29% | 67.9만 |
|---|
| 2026.06.30 | ₩165,329 | ₩166,993 | ₩165,276 | ₩166,939 | +0.97% | 104.5만 |
|---|
| 2026.06.29 | ₩164,014 | ₩165,584 | ₩162,914 | ₩165,302 | +0.79% | 51.6만 |
|---|
| 2026.06.26 | ₩162,847 | ₩164,323 | ₩162,793 | ₩163,357 | +0.31% | 56.3만 |
|---|
| 2026.06.25 | ₩165,946 | ₩166,148 | ₩164,350 | ₩165,182 | -0.46% | 60.2만 |
|---|
| 2026.06.24 | ₩163,062 | ₩164,028 | ₩162,605 | ₩163,343 | +0.17% | 53.9만 |
|---|
| 2026.06.23 | ₩163,089 | ₩164,672 | ₩163,089 | ₩163,437 | +0.21% | 66.3만 |
|---|
| 2026.06.22 | ₩168,080 | ₩168,549 | ₩167,838 | ₩168,268 | +0.11% | 82.6만 |
|---|
| 2026.06.18 | ₩167,838 | ₩168,093 | ₩167,234 | ₩167,852 | +0.01% | 92.8만 |
|---|
| 2026.06.17 | ₩167,999 | ₩168,670 | ₩165,530 | ₩165,638 | -1.41% | 113.3만 |
|---|
| 2026.06.16 | ₩167,033 | ₩167,369 | ₩166,013 | ₩166,054 | -0.59% | 70.6만 |
|---|
| 2026.06.15 | ₩167,208 | ₩167,248 | ₩166,094 | ₩166,134 | -0.64% | 82.4만 |
|---|
| 2026.06.12 | ₩165,222 | ₩166,201 | ₩164,229 | ₩165,759 | +0.32% | 79.2만 |
|---|
| 2026.06.11 | ₩161,103 | ₩165,691 | ₩161,022 | ₩165,691 | +2.85% | 122만 |
|---|
| 2026.06.10 | ₩160,620 | ₩162,216 | ₩159,291 | ₩159,291 | -0.83% | 108.5만 |
|---|
| 2026.06.09 | ₩164,055 | ₩165,101 | ₩159,372 | ₩162,377 | -1.02% | 121.2만 |
|---|
| 2026.06.08 | ₩162,807 | ₩163,612 | ₩162,297 | ₩162,699 | -0.07% | 85.4만 |
|---|
| 2026.06.05 | ₩164,578 | ₩164,994 | ₩160,593 | ₩160,875 | -2.25% | 116.6만 |
|---|
| 2026.06.04 | ₩165,396 | ₩166,751 | ₩165,343 | ₩166,497 | +0.67% | 132.4만 |
|---|
| 2026.06.03 | ₩165,222 | ₩165,678 | ₩164,752 | ₩164,940 | -0.17% | 96.8만 |
|---|
| 2026.06.02 | ₩165,329 | ₩166,362 | ₩165,329 | ₩166,242 | +0.55% | 45.1만 |
|---|
| 2026.06.01 | ₩164,269 | ₩165,852 | ₩163,585 | ₩165,101 | +0.51% | 92.3만 |
|---|
| 2026.05.29 | ₩166,081 | ₩166,698 | ₩165,383 | ₩165,477 | -0.36% | 208.6만 |
|---|
| 2026.05.28 | ₩163,907 | ₩165,665 | ₩163,733 | ₩165,155 | +0.76% | 374.4만 |
|---|
| 2026.05.27 | ₩165,396 | ₩165,437 | ₩164,162 | ₩164,631 | -0.46% | 99.9만 |
|---|
| 2026.05.26 | ₩165,168 | ₩165,316 | ₩164,323 | ₩164,954 | -0.13% | 151.5만 |
|---|
| 2026.05.22 | ₩163,156 | ₩163,894 | ₩162,753 | ₩162,995 | -0.10% | 40.8만 |
|---|
| 2026.05.21 | ₩160,405 | ₩163,491 | ₩159,976 | ₩162,941 | +1.58% | 127만 |
|---|
| 2026.05.20 | ₩158,849 | ₩161,921 | ₩158,607 | ₩161,545 | +1.70% | 44.9만 |
|---|
| 2026.05.19 | ₩158,513 | ₩159,265 | ₩158,003 | ₩158,339 | -0.11% | 55.6만 |
|---|
| 2026.05.18 | ₩159,841 | ₩160,325 | ₩158,178 | ₩159,761 | -0.05% | 49.4만 |
|---|
| 2026.05.15 | ₩159,157 | ₩159,533 | ₩158,366 | ₩158,580 | -0.36% | 68.8만 |
|---|
| 2026.05.14 | ₩162,122 | ₩162,753 | ₩161,787 | ₩161,975 | -0.09% | 78.6만 |
|---|
| 2026.05.13 | ₩161,291 | ₩162,927 | ₩161,130 | ₩162,874 | +0.98% | 45.7만 |
|---|
| 2026.05.12 | ₩161,492 | ₩161,680 | ₩160,137 | ₩161,465 | -0.02% | 70.5만 |
|---|
| 2026.05.11 | ₩163,102 | ₩163,411 | ₩162,659 | ₩163,035 | -0.04% | 55.6만 |
|---|
| 2026.05.08 | ₩163,840 | ₩164,444 | ₩163,290 | ₩164,444 | +0.37% | 80.8만 |
|---|
| 2026.05.07 | ₩165,477 | ₩165,477 | ₩162,190 | ₩162,257 | -1.95% | 114.6만 |
|---|
| 2026.05.06 | ₩164,390 | ₩165,557 | ₩164,189 | ₩165,410 | +0.62% | 51.4만 |
|---|
| 2026.05.05 | ₩159,412 | ₩160,499 | ₩158,755 | ₩160,418 | +0.63% | 104.5만 |
|---|
| 2026.05.04 | ₩158,607 | ₩159,318 | ₩156,702 | ₩157,654 | -0.60% | 94.3만 |
|---|
| 2026.05.01 | ₩159,426 | ₩160,593 | ₩159,412 | ₩159,479 | +0.03% | 61만 |
|---|
| 2026.04.30 | ₩158,513 | ₩160,257 | ₩157,896 | ₩159,801 | +0.81% | 64.4만 |
|---|
| 2026.04.29 | ₩156,796 | ₩156,796 | ₩155,293 | ₩155,977 | -0.52% | 63.6만 |
|---|
| 2026.04.28 | ₩157,587 | ₩157,775 | ₩156,702 | ₩157,359 | -0.14% | 79.6만 |
|---|
| 2026.04.27 | ₩160,070 | ₩160,445 | ₩159,144 | ₩159,332 | -0.46% | 59만 |
|---|
| 2026.04.24 | ₩159,345 | ₩160,217 | ₩158,902 | ₩160,016 | +0.42% | 60.6만 |
|---|
| 2026.04.23 | ₩159,600 | ₩160,150 | ₩156,823 | ₩158,701 | -0.56% | 102.4만 |
|---|
| 2026.04.22 | ₩160,459 | ₩160,673 | ₩159,560 | ₩160,298 | -0.10% | 110.8만 |
|---|
| 2026.04.21 | ₩161,868 | ₩162,122 | ₩159,318 | ₩159,452 | -1.49% | 186만 |
|---|
| 2026.04.20 | ₩163,008 | ₩163,451 | ₩162,029 | ₩163,317 | +0.19% | 61.2만 |
|---|
| 2026.04.17 | ₩164,538 | ₩165,759 | ₩163,934 | ₩164,175 | -0.22% | 68.1만 |
|---|
| 2026.04.16 | ₩162,002 | ₩162,055 | ₩160,620 | ₩161,089 | -0.56% | 59.1만 |
|---|
| 2026.04.15 | ₩161,371 | ₩161,733 | ₩160,714 | ₩161,599 | +0.14% | 60만 |
|---|
| 2026.04.14 | ₩161,371 | ₩162,297 | ₩161,304 | ₩162,015 | +0.40% | 38.7만 |
|---|
| 2026.04.13 | ₩157,171 | ₩160,150 | ₩157,171 | ₩160,123 | +1.88% | 93.3만 |
|---|
| 2026.04.10 | ₩159,761 | ₩159,922 | ₩158,366 | ₩158,943 | -0.51% | 70.6만 |
|---|
| 2026.04.09 | ₩157,010 | ₩159,372 | ₩156,621 | ₩158,473 | +0.93% | 80.6만 |
|---|
| 2026.04.08 | ₩159,868 | ₩159,868 | ₩157,909 | ₩158,889 | -0.61% | 99.5만 |
|---|
| 2026.04.07 | ₩150,449 | ₩151,831 | ₩148,973 | ₩151,496 | +0.70% | 127.1만 |
|---|
| 2026.04.06 | ₩151,509 | ₩152,449 | ₩151,348 | ₩152,180 | +0.44% | 86.9만 |
|---|
| 2026.04.02 | ₩148,759 | ₩152,341 | ₩148,450 | ₩151,402 | +1.78% | 174.8만 |
|---|
| 2026.04.01 | ₩152,220 | ₩153,777 | ₩151,925 | ₩152,556 | +0.22% | 131.4만 |
|---|
| 2026.03.31 | ₩146,652 | ₩149,832 | ₩146,183 | ₩149,430 | +1.89% | 174.9만 |
|---|
| 2026.03.30 | ₩145,659 | ₩145,981 | ₩143,794 | ₩144,452 | -0.83% | 111.6만 |
|---|
| 2026.03.27 | ₩145,565 | ₩146,209 | ₩144,022 | ₩144,385 | -0.81% | 178.4만 |
|---|
| 2026.03.26 | ₩148,222 | ₩149,416 | ₩146,505 | ₩146,518 | -1.15% | 141.6만 |
|---|
| 2026.03.25 | ₩150,932 | ₩151,254 | ₩149,591 | ₩150,436 | -0.33% | 134.3만 |
|---|
| 2026.03.24 | ₩147,014 | ₩149,027 | ₩146,599 | ₩148,209 | +0.81% | 167.4만 |
|---|
| 2026.03.23 | ₩149,040 | ₩151,375 | ₩148,088 | ₩149,403 | +0.24% | 254.3만 |
|---|
| 2026.03.20 | ₩149,537 | ₩149,792 | ₩144,546 | ₩145,659 | -2.59% | 174만 |
|---|
| 2026.03.19 | ₩147,538 | ₩151,308 | ₩147,189 | ₩150,355 | +1.91% | 179.5만 |
|---|
| 2026.03.18 | ₩152,851 | ₩153,119 | ₩150,597 | ₩150,691 | -1.41% | 222.8만 |
|---|
| 2026.03.17 | ₩154,246 | ₩154,676 | ₩153,455 | ₩153,710 | -0.35% | 295만 |
|---|
| 2026.03.16 | ₩153,066 | ₩154,153 | ₩152,717 | ₩153,723 | +0.43% | 404.6만 |
|---|
| 2026.03.13 | ₩153,307 | ₩154,153 | ₩150,691 | ₩150,919 | -1.56% | 608.9만 |
|---|
| 2026.03.12 | ₩154,743 | ₩154,823 | ₩152,569 | ₩153,307 | -0.93% | 7245.6만 |
|---|
| 2026.03.11 | ₩154,917 | ₩156,111 | ₩154,139 | ₩155,239 | +0.21% | 67.9만 |
|---|
| 2026.03.10 | ₩156,501 | ₩158,540 | ₩155,521 | ₩155,655 | -0.54% | 126.6만 |
|---|
| 2026.03.09 | ₩151,509 | ₩156,219 | ₩150,396 | ₩155,414 | +2.58% | 143.7만 |
|---|
| 2026.03.06 | ₩152,636 | ₩154,944 | ₩152,341 | ₩154,233 | +1.05% | 79.9만 |
|---|
| 2026.03.05 | ₩156,662 | ₩157,641 | ₩154,166 | ₩155,857 | -0.51% | 111.5만 |
|---|
| 2026.03.04 | ₩158,218 | ₩159,627 | ₩157,534 | ₩159,426 | +0.76% | 118.5만 |
|---|
| 2026.03.03 | ₩154,153 | ₩157,426 | ₩152,730 | ₩156,621 | +1.60% | 115.1만 |
|---|
| 2026.03.02 | ₩160,647 | ₩162,337 | ₩160,512 | ₩161,626 | +0.61% | 83만 |
|---|
| 2026.02.27 | ₩165,034 | ₩165,812 | ₩164,578 | ₩165,047 | +0.01% | 60.9만 |
|---|
| 2026.02.26 | ₩165,879 | ₩165,879 | ₩164,028 | ₩165,423 | -0.28% | 63.4만 |
|---|
| 2026.02.25 | ₩165,034 | ₩165,691 | ₩164,658 | ₩165,544 | +0.31% | 56.6만 |
|---|
| 2026.02.24 | ₩163,048 | ₩164,323 | ₩162,914 | ₩164,001 | +0.58% | 74만 |
|---|
| 2026.02.23 | ₩163,987 | ₩164,377 | ₩162,887 | ₩163,317 | -0.41% | 47만 |
|---|
| 2026.02.20 | ₩163,115 | ₩164,980 | ₩163,075 | ₩164,699 | +0.97% | 99.2만 |
|---|
| 2026.02.19 | ₩162,431 | ₩163,196 | ₩162,096 | ₩163,182 | +0.46% | 56만 |
|---|
| 2026.02.18 | ₩163,759 | ₩164,927 | ₩163,558 | ₩164,028 | +0.16% | 48.4만 |
|---|
| 2026.02.17 | ₩161,961 | ₩163,733 | ₩161,438 | ₩163,451 | +0.92% | 73.7만 |
|---|
| 2026.02.13 | ₩162,834 | ₩163,826 | ₩162,377 | ₩163,531 | +0.43% | 87.3만 |
|---|
| 2026.02.12 | ₩164,578 | ₩164,591 | ₩161,988 | ₩162,726 | -1.13% | 156.1만 |
|---|
| 2026.02.11 | ₩164,497 | ₩165,047 | ₩163,330 | ₩164,685 | +0.11% | 54.6만 |
|---|
| 2026.02.10 | ₩164,041 | ₩164,350 | ₩163,625 | ₩163,733 | -0.19% | 58.6만 |
|---|
| 2026.02.09 | ₩161,693 | ₩163,263 | ₩161,438 | ₩163,075 | +0.85% | 61.3만 |
|---|
| 2026.02.06 | ₩158,366 | ₩160,325 | ₩158,366 | ₩160,325 | +1.24% | 66.2만 |
|---|
| 2026.02.05 | ₩156,729 | ₩157,708 | ₩156,098 | ₩156,205 | -0.33% | 109.7만 |
|---|
| 2026.02.04 | ₩159,680 | ₩159,868 | ₩157,400 | ₩158,325 | -0.85% | 133만 |
|---|
| 2026.02.03 | ₩159,667 | ₩159,828 | ₩157,842 | ₩159,050 | -0.39% | 122.1만 |
|---|
| 2026.02.02 | ₩159,761 | ₩160,982 | ₩159,707 | ₩160,714 | +0.60% | 95.2만 |
|---|
| 2026.01.30 | ₩160,888 | ₩161,223 | ₩159,211 | ₩159,560 | -0.83% | 77.9만 |
|---|
| 2026.01.29 | ₩162,458 | ₩162,458 | ₩159,560 | ₩161,827 | -0.39% | 99.8만 |
|---|
| 2026.01.28 | ₩162,096 | ₩162,203 | ₩160,834 | ₩161,465 | -0.39% | 68.5만 |
|---|
| 2026.01.27 | ₩162,471 | ₩163,719 | ₩162,471 | ₩163,317 | +0.52% | 78.5만 |
|---|
| 2026.01.26 | ₩161,197 | ₩161,626 | ₩161,170 | ₩161,183 | -0.01% | 56만 |
|---|
| 2026.01.23 | ₩159,372 | ₩160,539 | ₩158,943 | ₩160,351 | +0.61% | 190.7만 |
|---|
| 2026.01.22 | ₩159,734 | ₩160,002 | ₩159,211 | ₩159,546 | -0.12% | 67.8만 |
|---|
| 2026.01.21 | ₩157,789 | ₩159,493 | ₩156,984 | ₩159,023 | +0.78% | 82만 |
|---|
| 2026.01.20 | ₩157,104 | ₩158,392 | ₩156,943 | ₩157,198 | +0.06% | 87.1만 |
|---|
| 2026.01.16 | ₩159,801 | ₩160,096 | ₩159,171 | ₩159,976 | +0.11% | 57.7만 |
|---|
| 2026.01.15 | ₩160,257 | ₩160,284 | ₩159,506 | ₩159,573 | -0.43% | 61.1만 |
|---|
| 2026.01.14 | ₩159,721 | ₩159,895 | ₩158,929 | ₩159,519 | -0.13% | 74.2만 |
|---|
| 2026.01.13 | ₩160,405 | ₩160,405 | ₩159,184 | ₩159,600 | -0.50% | 58.6만 |
|---|
| 2026.01.12 | ₩160,405 | ₩160,942 | ₩160,378 | ₩160,861 | +0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩158,943 | ₩159,935 | ₩158,822 | ₩159,788 | +0.53% | 91.7만 |
|---|
| 2026.01.08 | ₩157,346 | ₩157,815 | ₩157,185 | ₩157,762 | +0.26% | 253.7만 |
|---|
| 2026.01.07 | ₩158,366 | ₩158,674 | ₩157,950 | ₩158,057 | -0.19% | 88만 |
|---|
| 2026.01.06 | ₩157,453 | ₩158,366 | ₩157,453 | ₩158,285 | +0.53% | 65.6만 |
|---|
| 2026.01.05 | ₩155,736 | ₩157,400 | ₩155,722 | ₩157,332 | +1.03% | 86.5만 |
|---|
| 2026.01.02 | ₩154,716 | ₩154,810 | ₩153,790 | ₩154,528 | -0.12% | 76.3만 |
|---|
| 2025.12.31 | ₩153,549 | ₩153,549 | ₩152,784 | ₩152,851 | -0.45% | 40만 |
|---|
| 2025.12.30 | ₩153,830 | ₩154,193 | ₩153,549 | ₩153,562 | -0.17% | 33만 |
|---|
| 2025.12.29 | ₩153,428 | ₩153,844 | ₩153,119 | ₩153,495 | +0.04% | 41만 |
|---|
| 2025.12.26 | ₩154,206 | ₩154,206 | ₩153,737 | ₩154,085 | -0.08% | 33만 |
|---|
| 2025.12.24 | ₩153,508 | ₩153,871 | ₩153,508 | ₩153,857 | +0.23% | 25.9만 |
|---|
| 2025.12.23 | ₩153,508 | ₩153,830 | ₩153,307 | ₩153,629 | +0.08% | 42.9만 |
|---|
| 2025.12.22 | ₩152,274 | ₩152,650 | ₩152,006 | ₩152,596 | +0.21% | 62.4만 |
|---|
| 2025.12.19 | ₩151,858 | ₩152,636 | ₩151,764 | ₩152,194 | +0.22% | 105.2만 |
|---|
| 2025.12.18 | ₩151,268 | ₩151,965 | ₩150,771 | ₩151,107 | -0.11% | 85.6만 |
|---|
| 2025.12.17 | ₩151,026 | ₩151,375 | ₩149,550 | ₩149,550 | -0.98% | 77.8만 |
|---|
| 2025.12.16 | ₩151,724 | ₩152,059 | ₩151,134 | ₩151,751 | +0.02% | 135만 |
|---|
| 2025.12.15 | ₩155,051 | ₩155,212 | ₩154,340 | ₩154,622 | -0.28% | 92.4만 |
|---|
| 2025.12.12 | ₩154,984 | ₩155,266 | ₩153,401 | ₩153,898 | -0.70% | 91만 |
|---|
| 2025.12.11 | ₩154,756 | ₩155,320 | ₩154,421 | ₩155,159 | +0.26% | 109.1만 |
|---|
| 2025.12.10 | ₩153,160 | ₩154,931 | ₩152,985 | ₩154,703 | +1.01% | 103.4만 |
|---|
| 2025.12.09 | ₩153,415 | ₩153,857 | ₩153,173 | ₩153,227 | -0.12% | 59.6만 |
|---|
| 2025.12.08 | ₩154,059 | ₩154,193 | ₩153,267 | ₩153,723 | -0.22% | 137.6만 |
|---|
| 2025.12.05 | ₩154,662 | ₩154,823 | ₩153,911 | ₩154,233 | -0.28% | 109.7만 |
|---|
| 2025.12.04 | ₩154,662 | ₩154,716 | ₩153,696 | ₩154,005 | -0.43% | 62.6만 |
|---|
| 2025.12.03 | ₩152,636 | ₩153,696 | ₩152,583 | ₩153,643 | +0.66% | 78.7만 |
|---|
| 2025.12.02 | ₩152,261 | ₩152,475 | ₩151,778 | ₩152,301 | +0.03% | 82.7만 |
|---|
| 2025.12.01 | ₩152,140 | ₩152,556 | ₩151,845 | ₩151,925 | -0.14% | 164.3만 |
|---|
| 2025.11.28 | ₩152,449 | ₩153,093 | ₩152,274 | ₩153,025 | +0.38% | 56.8만 |
|---|
| 2025.11.26 | ₩151,402 | ₩152,610 | ₩151,402 | ₩152,328 | +0.61% | 61.6만 |
|---|
| 2025.11.25 | ₩149,175 | ₩150,570 | ₩148,718 | ₩150,476 | +0.87% | 110.7만 |
|---|
| 2025.11.24 | ₩148,383 | ₩149,215 | ₩148,276 | ₩148,947 | +0.38% | 111.1만 |
|---|
| 2025.11.21 | ₩148,034 | ₩149,309 | ₩147,175 | ₩148,853 | +0.55% | 130.2만 |
|---|
| 2025.11.20 | ₩150,436 | ₩150,718 | ₩146,786 | ₩146,840 | -2.39% | 162만 |
|---|
| 2025.11.19 | ₩149,336 | ₩150,141 | ₩148,437 | ₩149,161 | -0.12% | 126.6만 |
|---|
| 2025.11.18 | ₩149,752 | ₩150,221 | ₩148,692 | ₩149,524 | -0.15% | 677만 |
|---|
| 2025.11.17 | ₩152,636 | ₩153,267 | ₩151,228 | ₩151,831 | -0.53% | 104.7만 |
|---|
| 2025.11.14 | ₩152,838 | ₩154,421 | ₩152,797 | ₩153,951 | +0.73% | 117.3만 |
|---|
| 2025.11.13 | ₩155,910 | ₩156,125 | ₩154,018 | ₩154,287 | -1.04% | 111.8만 |
|---|
| 2025.11.12 | ₩156,138 | ₩156,688 | ₩156,125 | ₩156,501 | +0.23% | 73.3만 |
|---|
| 2025.11.11 | ₩155,239 | ₩156,058 | ₩155,239 | ₩155,803 | +0.36% | 90.6만 |
|---|
| 2025.11.10 | ₩154,233 | ₩154,864 | ₩153,656 | ₩154,823 | +0.38% | 92.5만 |
|---|
| 2025.11.07 | ₩152,153 | ₩153,428 | ₩151,737 | ₩153,374 | +0.80% | 87.9만 |
|---|
| 2025.11.06 | ₩153,857 | ₩153,898 | ₩152,542 | ₩152,918 | -0.61% | 110.2만 |
|---|
| 2025.11.05 | ₩153,227 | ₩154,367 | ₩153,133 | ₩154,099 | +0.57% | 76.8만 |
|---|
| 2025.11.04 | ₩153,307 | ₩154,206 | ₩153,079 | ₩153,133 | -0.11% | 67.7만 |
|---|
| 2025.11.03 | ₩155,320 | ₩155,467 | ₩154,797 | ₩155,320 | 0.00% | 59.4만 |
|---|
| 2025.10.31 | ₩155,454 | ₩155,467 | ₩154,622 | ₩155,186 | -0.17% | 101.8만 |
|---|
| 2025.10.30 | ₩155,051 | ₩156,044 | ₩155,011 | ₩155,320 | +0.17% | 117.2만 |
|---|
| 2025.10.29 | ₩157,279 | ₩157,292 | ₩155,360 | ₩156,205 | -0.68% | 113.5만 |
|---|
| 2025.10.28 | ₩157,628 | ₩157,909 | ₩157,306 | ₩157,306 | -0.20% | 76.6만 |
|---|
| 2025.10.27 | ₩157,628 | ₩157,896 | ₩157,440 | ₩157,802 | +0.11% | 96.7만 |
|---|
| 2025.10.24 | ₩157,037 | ₩157,145 | ₩156,702 | ₩156,782 | -0.16% | 61.9만 |
|---|
| 2025.10.23 | ₩155,789 | ₩156,809 | ₩155,789 | ₩156,594 | +0.52% | 64.3만 |
|---|
| 2025.10.22 | ₩156,353 | ₩156,554 | ₩154,971 | ₩155,696 | -0.42% | 95.9만 |
|---|
| 2025.10.21 | ₩156,849 | ₩157,171 | ₩156,326 | ₩156,460 | -0.25% | 76.2만 |
|---|
| 2025.10.20 | ₩156,769 | ₩157,789 | ₩156,769 | ₩157,601 | +0.53% | 234.3만 |
|---|
| 2025.10.17 | ₩155,078 | ₩156,018 | ₩154,890 | ₩155,950 | +0.56% | 300.4만 |
|---|
| 2025.10.16 | ₩155,736 | ₩156,219 | ₩155,051 | ₩155,521 | -0.14% | 100.2만 |
|---|
| 2025.10.15 | ₩154,582 | ₩155,159 | ₩153,643 | ₩154,542 | -0.03% | 48.4만 |
|---|
| 2025.10.14 | ₩151,711 | ₩154,018 | ₩151,509 | ₩153,508 | +1.19% | 69.9만 |
|---|
| 2025.10.13 | ₩152,395 | ₩153,173 | ₩152,126 | ₩153,012 | +0.41% | 57.1만 |
|---|
| 2025.10.10 | ₩154,300 | ₩154,434 | ₩151,348 | ₩151,496 | -1.82% | 135.1만 |
|---|