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 | ₩161,081 | ₩161,510 | ₩160,652 | ₩161,390 | +0.19% | 53.8만 |
| 2026.10.08 | ₩159,820 | ₩160,169 | ₩158,881 | ₩159,713 | -0.07% | 64.1만 |
| 2026.10.07 | ₩160,330 | ₩161,014 | ₩159,753 | ₩160,571 | +0.15% | 46.7만 |
| 2026.10.06 | ₩162,946 | ₩163,348 | ₩162,463 | ₩162,503 | -0.27% | 51.9만 |
| 2026.10.05 | ₩161,993 | ₩162,664 | ₩161,229 | ₩162,302 | +0.19% | 53.6만 |
| 2026.10.02 | ₩162,503 | ₩163,120 | ₩161,658 | ₩162,436 | -0.04% | 145.4만 |
| 2026.10.01 | ₩161,041 | ₩161,135 | ₩159,350 | ₩159,954 | -0.67% | 178.7만 |
| 2026.09.30 | ₩162,168 | ₩162,396 | ₩160,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,759 |
| -0.87% |
| 196.7만 |
| 2026.09.29 | ₩161,510 | ₩161,926 | ₩160,585 | ₩161,618 | +0.07% | 86.7만 |
|---|
| 2026.09.28 | ₩161,537 | ₩162,369 | ₩160,558 | ₩161,564 | +0.02% | 163.6만 |
|---|
| 2026.09.25 | ₩161,685 | ₩162,517 | ₩161,095 | ₩162,302 | +0.38% | 157.2만 |
|---|
| 2026.09.24 | ₩160,719 | ₩161,416 | ₩159,753 | ₩160,773 | +0.03% | 186.8만 |
|---|
| 2026.09.23 | ₩162,704 | ₩162,919 | ₩161,081 | ₩161,591 | -0.68% | 237.2만 |
|---|
| 2026.09.22 | ₩163,509 | ₩164,623 | ₩163,120 | ₩164,153 | +0.39% | 1386.8만 |
|---|
| 2026.09.21 | ₩162,651 | ₩163,469 | ₩162,114 | ₩163,120 | +0.29% | 84.5만 |
|---|
| 2026.09.18 | ₩161,229 | ₩161,229 | ₩160,330 | ₩161,188 | -0.02% | 70.1만 |
|---|
| 2026.09.17 | ₩162,610 | ₩162,664 | ₩161,671 | ₩161,832 | -0.48% | 62.5만 |
|---|
| 2026.09.16 | ₩161,712 | ₩161,967 | ₩159,243 | ₩160,263 | -0.90% | 258.5만 |
|---|
| 2026.09.15 | ₩160,665 | ₩160,746 | ₩159,914 | ₩160,384 | -0.18% | 74.9만 |
|---|
| 2026.09.14 | ₩161,242 | ₩162,195 | ₩160,612 | ₩161,148 | -0.06% | 94.4만 |
|---|
| 2026.09.11 | ₩163,925 | ₩163,952 | ₩163,187 | ₩163,362 | -0.34% | 58.9만 |
|---|
| 2026.09.10 | ₩162,181 | ₩163,201 | ₩161,779 | ₩162,020 | -0.10% | 95.3만 |
|---|
| 2026.09.09 | ₩165,240 | ₩165,428 | ₩163,939 | ₩163,952 | -0.78% | 56.2만 |
|---|
| 2026.09.08 | ₩167,172 | ₩167,494 | ₩166,286 | ₩166,380 | -0.47% | 54.8만 |
|---|
| 2026.09.04 | ₩166,407 | ₩167,360 | ₩166,407 | ₩167,091 | +0.41% | 34.5만 |
|---|
| 2026.09.03 | ₩166,260 | ₩166,702 | ₩165,414 | ₩166,447 | +0.11% | 107.8만 |
|---|
| 2026.09.02 | ₩164,596 | ₩165,066 | ₩164,287 | ₩164,824 | +0.14% | 70.5만 |
|---|
| 2026.09.01 | ₩165,441 | ₩165,549 | ₩163,791 | ₩164,126 | -0.79% | 62.2만 |
|---|
| 2026.08.31 | ₩167,722 | ₩167,762 | ₩166,394 | ₩166,863 | -0.51% | 53.3만 |
|---|
| 2026.08.28 | ₩169,278 | ₩169,278 | ₩167,400 | ₩167,722 | -0.92% | 53만 |
|---|
| 2026.08.27 | ₩168,500 | ₩168,701 | ₩167,843 | ₩168,607 | +0.06% | 38.1만 |
|---|
| 2026.08.26 | ₩169,345 | ₩169,479 | ₩168,084 | ₩168,513 | -0.49% | 63.6만 |
|---|
| 2026.08.25 | ₩168,835 | ₩169,359 | ₩168,513 | ₩169,318 | +0.29% | 57.3만 |
|---|
| 2026.08.24 | ₩168,165 | ₩168,165 | ₩167,333 | ₩167,775 | -0.23% | 42.5만 |
|---|
| 2026.08.21 | ₩168,406 | ₩168,741 | ₩168,165 | ₩168,634 | +0.14% | 43.9만 |
|---|
| 2026.08.20 | ₩167,467 | ₩168,111 | ₩166,957 | ₩167,360 | -0.06% | 35.8만 |
|---|
| 2026.08.19 | ₩168,500 | ₩168,621 | ₩167,816 | ₩168,285 | -0.13% | 39.7만 |
|---|
| 2026.08.18 | ₩167,990 | ₩168,594 | ₩167,199 | ₩167,400 | -0.35% | 35.1만 |
|---|
| 2026.08.17 | ₩170,740 | ₩170,968 | ₩170,190 | ₩170,378 | -0.21% | 45.8만 |
|---|
| 2026.08.14 | ₩170,512 | ₩170,660 | ₩169,801 | ₩170,043 | -0.28% | 45.1만 |
|---|
| 2026.08.13 | ₩170,204 | ₩170,848 | ₩170,070 | ₩170,579 | +0.22% | 44.9만 |
|---|
| 2026.08.12 | ₩170,834 | ₩170,888 | ₩169,922 | ₩170,163 | -0.39% | 45.3만 |
|---|
| 2026.08.11 | ₩170,056 | ₩170,244 | ₩168,929 | ₩169,305 | -0.44% | 43만 |
|---|
| 2026.08.10 | ₩169,452 | ₩169,573 | ₩168,902 | ₩168,996 | -0.27% | 56.3만 |
|---|
| 2026.08.07 | ₩169,627 | ₩169,707 | ₩168,607 | ₩169,305 | -0.19% | 66.3만 |
|---|
| 2026.08.06 | ₩167,252 | ₩167,883 | ₩166,662 | ₩166,850 | -0.24% | 50.2만 |
|---|
| 2026.08.05 | ₩168,339 | ₩168,419 | ₩167,132 | ₩167,346 | -0.59% | 45.8만 |
|---|
| 2026.08.04 | ₩166,085 | ₩167,306 | ₩165,736 | ₩167,185 | +0.66% | 53.7만 |
|---|
| 2026.08.03 | ₩163,013 | ₩163,925 | ₩162,651 | ₩163,764 | +0.46% | 42만 |
|---|
| 2026.07.31 | ₩163,483 | ₩163,483 | ₩161,269 | ₩162,906 | -0.35% | 48.4만 |
|---|
| 2026.07.30 | ₩161,913 | ₩164,167 | ₩161,604 | ₩164,153 | +1.38% | 50.6만 |
|---|
| 2026.07.29 | ₩159,726 | ₩161,685 | ₩158,291 | ₩159,042 | -0.43% | 62.6만 |
|---|
| 2026.07.28 | ₩158,961 | ₩160,585 | ₩158,760 | ₩160,075 | +0.70% | 250.1만 |
|---|
| 2026.07.27 | ₩161,671 | ₩161,913 | ₩159,646 | ₩160,558 | -0.69% | 52.9만 |
|---|
| 2026.07.24 | ₩160,249 | ₩161,229 | ₩159,659 | ₩159,887 | -0.23% | 73.2만 |
|---|
| 2026.07.23 | ₩159,511 | ₩160,544 | ₩159,149 | ₩159,793 | +0.18% | 69.7만 |
|---|
| 2026.07.22 | ₩161,940 | ₩162,557 | ₩161,940 | ₩162,060 | +0.07% | 37.5만 |
|---|
| 2026.07.21 | ₩161,336 | ₩162,557 | ₩160,746 | ₩162,342 | +0.62% | 53.4만 |
|---|
| 2026.07.20 | ₩161,041 | ₩161,591 | ₩159,579 | ₩159,579 | -0.91% | 72.9만 |
|---|
| 2026.07.17 | ₩159,820 | ₩161,443 | ₩159,444 | ₩161,041 | +0.76% | 72.2만 |
|---|
| 2026.07.16 | ₩161,832 | ₩162,959 | ₩161,685 | ₩162,114 | +0.17% | 101.1만 |
|---|
| 2026.07.15 | ₩163,791 | ₩164,180 | ₩162,396 | ₩163,965 | +0.11% | 68.1만 |
|---|
| 2026.07.14 | ₩163,429 | ₩164,368 | ₩162,932 | ₩162,932 | -0.30% | 53.6만 |
|---|
| 2026.07.13 | ₩162,892 | ₩163,187 | ₩161,443 | ₩161,631 | -0.77% | 58.5만 |
|---|
| 2026.07.10 | ₩164,167 | ₩164,918 | ₩163,201 | ₩164,542 | +0.23% | 106.1만 |
|---|
| 2026.07.09 | ₩163,415 | ₩164,837 | ₩163,415 | ₩164,301 | +0.54% | 93.6만 |
|---|
| 2026.07.08 | ₩161,698 | ₩163,107 | ₩160,947 | ₩162,986 | +0.80% | 66.7만 |
|---|
| 2026.07.07 | ₩166,166 | ₩166,327 | ₩163,845 | ₩164,287 | -1.13% | 97.1만 |
|---|
| 2026.07.06 | ₩167,185 | ₩168,044 | ₩166,810 | ₩167,829 | +0.39% | 118.9만 |
|---|
| 2026.07.02 | ₩166,555 | ₩167,789 | ₩164,757 | ₩165,857 | -0.42% | 68.4만 |
|---|
| 2026.07.01 | ₩165,186 | ₩165,844 | ₩164,583 | ₩164,703 | -0.29% | 67.9만 |
|---|
| 2026.06.30 | ₩165,307 | ₩166,971 | ₩165,253 | ₩166,917 | +0.97% | 104.5만 |
|---|
| 2026.06.29 | ₩163,992 | ₩165,562 | ₩162,892 | ₩165,280 | +0.79% | 51.6만 |
|---|
| 2026.06.26 | ₩162,825 | ₩164,301 | ₩162,771 | ₩163,335 | +0.31% | 56.3만 |
|---|
| 2026.06.25 | ₩165,924 | ₩166,125 | ₩164,328 | ₩165,159 | -0.46% | 60.2만 |
|---|
| 2026.06.24 | ₩163,040 | ₩164,006 | ₩162,584 | ₩163,322 | +0.17% | 53.9만 |
|---|
| 2026.06.23 | ₩163,067 | ₩164,650 | ₩163,067 | ₩163,415 | +0.21% | 66.3만 |
|---|
| 2026.06.22 | ₩168,057 | ₩168,527 | ₩167,816 | ₩168,245 | +0.11% | 82.6만 |
|---|
| 2026.06.18 | ₩167,816 | ₩168,071 | ₩167,212 | ₩167,829 | +0.01% | 92.8만 |
|---|
| 2026.06.17 | ₩167,977 | ₩168,648 | ₩165,508 | ₩165,616 | -1.41% | 113.3만 |
|---|
| 2026.06.16 | ₩167,011 | ₩167,346 | ₩165,991 | ₩166,031 | -0.59% | 70.6만 |
|---|
| 2026.06.15 | ₩167,185 | ₩167,225 | ₩166,072 | ₩166,112 | -0.64% | 82.4만 |
|---|
| 2026.06.12 | ₩165,200 | ₩166,179 | ₩164,207 | ₩165,736 | +0.32% | 79.2만 |
|---|
| 2026.06.11 | ₩161,081 | ₩165,669 | ₩161,001 | ₩165,669 | +2.85% | 122만 |
|---|
| 2026.06.10 | ₩160,598 | ₩162,195 | ₩159,270 | ₩159,270 | -0.83% | 108.5만 |
|---|
| 2026.06.09 | ₩164,033 | ₩165,079 | ₩159,350 | ₩162,356 | -1.02% | 121.2만 |
|---|
| 2026.06.08 | ₩162,785 | ₩163,590 | ₩162,275 | ₩162,678 | -0.07% | 85.4만 |
|---|
| 2026.06.05 | ₩164,556 | ₩164,972 | ₩160,571 | ₩160,853 | -2.25% | 116.6만 |
|---|
| 2026.06.04 | ₩165,374 | ₩166,729 | ₩165,320 | ₩166,474 | +0.67% | 132.4만 |
|---|
| 2026.06.03 | ₩165,200 | ₩165,656 | ₩164,730 | ₩164,918 | -0.17% | 96.8만 |
|---|
| 2026.06.02 | ₩165,307 | ₩166,340 | ₩165,307 | ₩166,219 | +0.55% | 45.1만 |
|---|
| 2026.06.01 | ₩164,247 | ₩165,830 | ₩163,563 | ₩165,079 | +0.51% | 92.3만 |
|---|
| 2026.05.29 | ₩166,058 | ₩166,675 | ₩165,361 | ₩165,455 | -0.36% | 208.6만 |
|---|
| 2026.05.28 | ₩163,885 | ₩165,642 | ₩163,711 | ₩165,133 | +0.76% | 374.4만 |
|---|
| 2026.05.27 | ₩165,374 | ₩165,414 | ₩164,140 | ₩164,609 | -0.46% | 99.9만 |
|---|
| 2026.05.26 | ₩165,146 | ₩165,294 | ₩164,301 | ₩164,931 | -0.13% | 151.5만 |
|---|
| 2026.05.22 | ₩163,134 | ₩163,872 | ₩162,731 | ₩162,973 | -0.10% | 40.8만 |
|---|
| 2026.05.21 | ₩160,384 | ₩163,469 | ₩159,954 | ₩162,919 | +1.58% | 127만 |
|---|
| 2026.05.20 | ₩158,827 | ₩161,899 | ₩158,586 | ₩161,524 | +1.70% | 44.9만 |
|---|
| 2026.05.19 | ₩158,492 | ₩159,243 | ₩157,982 | ₩158,317 | -0.11% | 55.6만 |
|---|
| 2026.05.18 | ₩159,820 | ₩160,303 | ₩158,157 | ₩159,740 | -0.05% | 49.4만 |
|---|
| 2026.05.15 | ₩159,136 | ₩159,511 | ₩158,344 | ₩158,559 | -0.36% | 68.8만 |
|---|
| 2026.05.14 | ₩162,101 | ₩162,731 | ₩161,765 | ₩161,953 | -0.09% | 78.6만 |
|---|
| 2026.05.13 | ₩161,269 | ₩162,906 | ₩161,108 | ₩162,852 | +0.98% | 45.7만 |
|---|
| 2026.05.12 | ₩161,470 | ₩161,658 | ₩160,115 | ₩161,443 | -0.02% | 70.5만 |
|---|
| 2026.05.11 | ₩163,080 | ₩163,389 | ₩162,637 | ₩163,013 | -0.04% | 55.6만 |
|---|
| 2026.05.08 | ₩163,818 | ₩164,422 | ₩163,268 | ₩164,422 | +0.37% | 80.8만 |
|---|
| 2026.05.07 | ₩165,455 | ₩165,455 | ₩162,168 | ₩162,235 | -1.95% | 114.6만 |
|---|
| 2026.05.06 | ₩164,368 | ₩165,535 | ₩164,167 | ₩165,388 | +0.62% | 51.4만 |
|---|
| 2026.05.05 | ₩159,391 | ₩160,477 | ₩158,733 | ₩160,397 | +0.63% | 104.5만 |
|---|
| 2026.05.04 | ₩158,586 | ₩159,297 | ₩156,681 | ₩157,633 | -0.60% | 94.3만 |
|---|
| 2026.05.01 | ₩159,404 | ₩160,571 | ₩159,391 | ₩159,458 | +0.03% | 61만 |
|---|
| 2026.04.30 | ₩158,492 | ₩160,236 | ₩157,875 | ₩159,780 | +0.81% | 64.4만 |
|---|
| 2026.04.29 | ₩156,775 | ₩156,775 | ₩155,272 | ₩155,956 | -0.52% | 63.6만 |
|---|
| 2026.04.28 | ₩157,566 | ₩157,754 | ₩156,681 | ₩157,338 | -0.14% | 79.6만 |
|---|
| 2026.04.27 | ₩160,048 | ₩160,424 | ₩159,122 | ₩159,310 | -0.46% | 59만 |
|---|
| 2026.04.24 | ₩159,324 | ₩160,196 | ₩158,881 | ₩159,994 | +0.42% | 60.6만 |
|---|
| 2026.04.23 | ₩159,579 | ₩160,129 | ₩156,802 | ₩158,680 | -0.56% | 102.4만 |
|---|
| 2026.04.22 | ₩160,437 | ₩160,652 | ₩159,538 | ₩160,276 | -0.10% | 110.8만 |
|---|
| 2026.04.21 | ₩161,846 | ₩162,101 | ₩159,297 | ₩159,431 | -1.49% | 186만 |
|---|
| 2026.04.20 | ₩162,986 | ₩163,429 | ₩162,007 | ₩163,295 | +0.19% | 61.2만 |
|---|
| 2026.04.17 | ₩164,515 | ₩165,736 | ₩163,912 | ₩164,153 | -0.22% | 68.1만 |
|---|
| 2026.04.16 | ₩161,980 | ₩162,034 | ₩160,598 | ₩161,068 | -0.56% | 59.1만 |
|---|
| 2026.04.15 | ₩161,349 | ₩161,712 | ₩160,692 | ₩161,577 | +0.14% | 60만 |
|---|
| 2026.04.14 | ₩161,349 | ₩162,275 | ₩161,282 | ₩161,993 | +0.40% | 38.7만 |
|---|
| 2026.04.13 | ₩157,150 | ₩160,129 | ₩157,150 | ₩160,102 | +1.88% | 93.3만 |
|---|
| 2026.04.10 | ₩159,740 | ₩159,901 | ₩158,344 | ₩158,921 | -0.51% | 70.6만 |
|---|
| 2026.04.09 | ₩156,989 | ₩159,350 | ₩156,600 | ₩158,452 | +0.93% | 80.6만 |
|---|
| 2026.04.08 | ₩159,847 | ₩159,847 | ₩157,888 | ₩158,868 | -0.61% | 99.5만 |
|---|
| 2026.04.07 | ₩150,429 | ₩151,811 | ₩148,953 | ₩151,476 | +0.70% | 127.1만 |
|---|
| 2026.04.06 | ₩151,489 | ₩152,428 | ₩151,328 | ₩152,160 | +0.44% | 86.9만 |
|---|
| 2026.04.02 | ₩148,739 | ₩152,321 | ₩148,430 | ₩151,382 | +1.78% | 174.8만 |
|---|
| 2026.04.01 | ₩152,200 | ₩153,756 | ₩151,905 | ₩152,535 | +0.22% | 131.4만 |
|---|
| 2026.03.31 | ₩146,633 | ₩149,812 | ₩146,163 | ₩149,410 | +1.89% | 174.9만 |
|---|
| 2026.03.30 | ₩145,640 | ₩145,962 | ₩143,775 | ₩144,432 | -0.83% | 111.6만 |
|---|
| 2026.03.27 | ₩145,546 | ₩146,190 | ₩144,003 | ₩144,365 | -0.81% | 178.4만 |
|---|
| 2026.03.26 | ₩148,202 | ₩149,396 | ₩146,485 | ₩146,498 | -1.15% | 141.6만 |
|---|
| 2026.03.25 | ₩150,912 | ₩151,234 | ₩149,571 | ₩150,416 | -0.33% | 134.3만 |
|---|
| 2026.03.24 | ₩146,995 | ₩149,007 | ₩146,579 | ₩148,189 | +0.81% | 167.4만 |
|---|
| 2026.03.23 | ₩149,020 | ₩151,355 | ₩148,068 | ₩149,383 | +0.24% | 254.3만 |
|---|
| 2026.03.20 | ₩149,517 | ₩149,772 | ₩144,526 | ₩145,640 | -2.59% | 174만 |
|---|
| 2026.03.19 | ₩147,518 | ₩151,288 | ₩147,169 | ₩150,335 | +1.91% | 179.5만 |
|---|
| 2026.03.18 | ₩152,831 | ₩153,099 | ₩150,577 | ₩150,671 | -1.41% | 222.8만 |
|---|
| 2026.03.17 | ₩154,226 | ₩154,655 | ₩153,434 | ₩153,689 | -0.35% | 295만 |
|---|
| 2026.03.16 | ₩153,045 | ₩154,132 | ₩152,696 | ₩153,703 | +0.43% | 404.6만 |
|---|
| 2026.03.13 | ₩153,287 | ₩154,132 | ₩150,671 | ₩150,899 | -1.56% | 608.9만 |
|---|
| 2026.03.12 | ₩154,722 | ₩154,803 | ₩152,549 | ₩153,287 | -0.93% | 7245.6만 |
|---|
| 2026.03.11 | ₩154,897 | ₩156,091 | ₩154,118 | ₩155,218 | +0.21% | 67.9만 |
|---|
| 2026.03.10 | ₩156,480 | ₩158,519 | ₩155,500 | ₩155,634 | -0.54% | 126.6만 |
|---|
| 2026.03.09 | ₩151,489 | ₩156,198 | ₩150,375 | ₩155,393 | +2.58% | 143.7만 |
|---|
| 2026.03.06 | ₩152,616 | ₩154,923 | ₩152,321 | ₩154,212 | +1.05% | 79.9만 |
|---|
| 2026.03.05 | ₩156,641 | ₩157,620 | ₩154,145 | ₩155,836 | -0.51% | 111.5만 |
|---|
| 2026.03.04 | ₩158,197 | ₩159,605 | ₩157,513 | ₩159,404 | +0.76% | 118.5만 |
|---|
| 2026.03.03 | ₩154,132 | ₩157,405 | ₩152,710 | ₩156,600 | +1.60% | 115.1만 |
|---|
| 2026.03.02 | ₩160,625 | ₩162,315 | ₩160,491 | ₩161,604 | +0.61% | 83만 |
|---|
| 2026.02.27 | ₩165,012 | ₩165,790 | ₩164,556 | ₩165,025 | +0.01% | 60.9만 |
|---|
| 2026.02.26 | ₩165,857 | ₩165,857 | ₩164,006 | ₩165,401 | -0.28% | 63.4만 |
|---|
| 2026.02.25 | ₩165,012 | ₩165,669 | ₩164,636 | ₩165,522 | +0.31% | 56.6만 |
|---|
| 2026.02.24 | ₩163,026 | ₩164,301 | ₩162,892 | ₩163,979 | +0.58% | 74만 |
|---|
| 2026.02.23 | ₩163,965 | ₩164,355 | ₩162,865 | ₩163,295 | -0.41% | 47만 |
|---|
| 2026.02.20 | ₩163,093 | ₩164,958 | ₩163,053 | ₩164,676 | +0.97% | 99.2만 |
|---|
| 2026.02.19 | ₩162,409 | ₩163,174 | ₩162,074 | ₩163,161 | +0.46% | 56만 |
|---|
| 2026.02.18 | ₩163,737 | ₩164,905 | ₩163,536 | ₩164,006 | +0.16% | 48.4만 |
|---|
| 2026.02.17 | ₩161,940 | ₩163,711 | ₩161,416 | ₩163,429 | +0.92% | 73.7만 |
|---|
| 2026.02.13 | ₩162,812 | ₩163,804 | ₩162,356 | ₩163,509 | +0.43% | 87.3만 |
|---|
| 2026.02.12 | ₩164,556 | ₩164,569 | ₩161,967 | ₩162,704 | -1.13% | 156.1만 |
|---|
| 2026.02.11 | ₩164,475 | ₩165,025 | ₩163,308 | ₩164,663 | +0.11% | 54.6만 |
|---|
| 2026.02.10 | ₩164,019 | ₩164,328 | ₩163,603 | ₩163,711 | -0.19% | 58.6만 |
|---|
| 2026.02.09 | ₩161,671 | ₩163,241 | ₩161,416 | ₩163,053 | +0.85% | 61.3만 |
|---|
| 2026.02.06 | ₩158,344 | ₩160,303 | ₩158,344 | ₩160,303 | +1.24% | 66.2만 |
|---|
| 2026.02.05 | ₩156,708 | ₩157,687 | ₩156,077 | ₩156,184 | -0.33% | 109.7만 |
|---|
| 2026.02.04 | ₩159,659 | ₩159,847 | ₩157,378 | ₩158,304 | -0.85% | 133만 |
|---|
| 2026.02.03 | ₩159,646 | ₩159,807 | ₩157,821 | ₩159,029 | -0.39% | 122.1만 |
|---|
| 2026.02.02 | ₩159,740 | ₩160,960 | ₩159,686 | ₩160,692 | +0.60% | 95.2만 |
|---|
| 2026.01.30 | ₩160,866 | ₩161,202 | ₩159,190 | ₩159,538 | -0.83% | 77.9만 |
|---|
| 2026.01.29 | ₩162,436 | ₩162,436 | ₩159,538 | ₩161,806 | -0.39% | 99.8만 |
|---|
| 2026.01.28 | ₩162,074 | ₩162,181 | ₩160,813 | ₩161,443 | -0.39% | 68.5만 |
|---|
| 2026.01.27 | ₩162,449 | ₩163,697 | ₩162,449 | ₩163,295 | +0.52% | 78.5만 |
|---|
| 2026.01.26 | ₩161,175 | ₩161,604 | ₩161,148 | ₩161,162 | -0.01% | 56만 |
|---|
| 2026.01.23 | ₩159,350 | ₩160,518 | ₩158,921 | ₩160,330 | +0.61% | 190.7만 |
|---|
| 2026.01.22 | ₩159,713 | ₩159,981 | ₩159,190 | ₩159,525 | -0.12% | 67.8만 |
|---|
| 2026.01.21 | ₩157,767 | ₩159,471 | ₩156,963 | ₩159,002 | +0.78% | 82만 |
|---|
| 2026.01.20 | ₩157,083 | ₩158,371 | ₩156,922 | ₩157,177 | +0.06% | 87.1만 |
|---|
| 2026.01.16 | ₩159,780 | ₩160,075 | ₩159,149 | ₩159,954 | +0.11% | 57.7만 |
|---|
| 2026.01.15 | ₩160,236 | ₩160,263 | ₩159,485 | ₩159,552 | -0.43% | 61.1만 |
|---|
| 2026.01.14 | ₩159,699 | ₩159,874 | ₩158,908 | ₩159,498 | -0.13% | 74.2만 |
|---|
| 2026.01.13 | ₩160,384 | ₩160,384 | ₩159,163 | ₩159,579 | -0.50% | 58.6만 |
|---|
| 2026.01.12 | ₩160,384 | ₩160,920 | ₩160,357 | ₩160,840 | +0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩158,921 | ₩159,914 | ₩158,800 | ₩159,766 | +0.53% | 91.7만 |
|---|
| 2026.01.08 | ₩157,325 | ₩157,794 | ₩157,164 | ₩157,741 | +0.26% | 253.7만 |
|---|
| 2026.01.07 | ₩158,344 | ₩158,653 | ₩157,928 | ₩158,036 | -0.19% | 88만 |
|---|
| 2026.01.06 | ₩157,432 | ₩158,344 | ₩157,432 | ₩158,264 | +0.53% | 65.6만 |
|---|
| 2026.01.05 | ₩155,715 | ₩157,378 | ₩155,701 | ₩157,311 | +1.03% | 86.5만 |
|---|
| 2026.01.02 | ₩154,695 | ₩154,789 | ₩153,770 | ₩154,507 | -0.12% | 76.3만 |
|---|
| 2025.12.31 | ₩153,528 | ₩153,528 | ₩152,763 | ₩152,831 | -0.45% | 40만 |
|---|
| 2025.12.30 | ₩153,810 | ₩154,172 | ₩153,528 | ₩153,542 | -0.17% | 33만 |
|---|
| 2025.12.29 | ₩153,407 | ₩153,823 | ₩153,099 | ₩153,474 | +0.04% | 41만 |
|---|
| 2025.12.26 | ₩154,185 | ₩154,185 | ₩153,716 | ₩154,065 | -0.08% | 33만 |
|---|
| 2025.12.24 | ₩153,488 | ₩153,850 | ₩153,488 | ₩153,837 | +0.23% | 25.9만 |
|---|
| 2025.12.23 | ₩153,488 | ₩153,810 | ₩153,287 | ₩153,609 | +0.08% | 42.9만 |
|---|
| 2025.12.22 | ₩152,254 | ₩152,629 | ₩151,985 | ₩152,576 | +0.21% | 62.4만 |
|---|
| 2025.12.19 | ₩151,838 | ₩152,616 | ₩151,744 | ₩152,173 | +0.22% | 105.2만 |
|---|
| 2025.12.18 | ₩151,247 | ₩151,945 | ₩150,751 | ₩151,086 | -0.11% | 85.6만 |
|---|
| 2025.12.17 | ₩151,006 | ₩151,355 | ₩149,530 | ₩149,530 | -0.98% | 77.8만 |
|---|
| 2025.12.16 | ₩151,704 | ₩152,039 | ₩151,113 | ₩151,730 | +0.02% | 135만 |
|---|
| 2025.12.15 | ₩155,031 | ₩155,192 | ₩154,320 | ₩154,601 | -0.28% | 92.4만 |
|---|
| 2025.12.12 | ₩154,964 | ₩155,245 | ₩153,381 | ₩153,877 | -0.70% | 91만 |
|---|
| 2025.12.11 | ₩154,736 | ₩155,299 | ₩154,400 | ₩155,138 | +0.26% | 109.1만 |
|---|
| 2025.12.10 | ₩153,139 | ₩154,910 | ₩152,965 | ₩154,682 | +1.01% | 103.4만 |
|---|
| 2025.12.09 | ₩153,394 | ₩153,837 | ₩153,152 | ₩153,206 | -0.12% | 59.6만 |
|---|
| 2025.12.08 | ₩154,038 | ₩154,172 | ₩153,246 | ₩153,703 | -0.22% | 137.6만 |
|---|
| 2025.12.05 | ₩154,642 | ₩154,803 | ₩153,890 | ₩154,212 | -0.28% | 109.7만 |
|---|
| 2025.12.04 | ₩154,642 | ₩154,695 | ₩153,676 | ₩153,984 | -0.43% | 62.6만 |
|---|
| 2025.12.03 | ₩152,616 | ₩153,676 | ₩152,562 | ₩153,622 | +0.66% | 78.7만 |
|---|
| 2025.12.02 | ₩152,240 | ₩152,455 | ₩151,757 | ₩152,280 | +0.03% | 82.7만 |
|---|
| 2025.12.01 | ₩152,119 | ₩152,535 | ₩151,824 | ₩151,905 | -0.14% | 164.3만 |
|---|
| 2025.11.28 | ₩152,428 | ₩153,072 | ₩152,254 | ₩153,005 | +0.38% | 56.8만 |
|---|
| 2025.11.26 | ₩151,382 | ₩152,589 | ₩151,382 | ₩152,307 | +0.61% | 61.6만 |
|---|
| 2025.11.25 | ₩149,155 | ₩150,550 | ₩148,699 | ₩150,456 | +0.87% | 110.7만 |
|---|
| 2025.11.24 | ₩148,363 | ₩149,195 | ₩148,256 | ₩148,927 | +0.38% | 111.1만 |
|---|
| 2025.11.21 | ₩148,014 | ₩149,289 | ₩147,156 | ₩148,833 | +0.55% | 130.2만 |
|---|
| 2025.11.20 | ₩150,416 | ₩150,697 | ₩146,767 | ₩146,820 | -2.39% | 162만 |
|---|
| 2025.11.19 | ₩149,316 | ₩150,121 | ₩148,417 | ₩149,141 | -0.12% | 126.6만 |
|---|
| 2025.11.18 | ₩149,732 | ₩150,201 | ₩148,672 | ₩149,503 | -0.15% | 677만 |
|---|
| 2025.11.17 | ₩152,616 | ₩153,246 | ₩151,207 | ₩151,811 | -0.53% | 104.7만 |
|---|
| 2025.11.14 | ₩152,817 | ₩154,400 | ₩152,777 | ₩153,931 | +0.73% | 117.3만 |
|---|
| 2025.11.13 | ₩155,889 | ₩156,104 | ₩153,998 | ₩154,266 | -1.04% | 111.8만 |
|---|
| 2025.11.12 | ₩156,117 | ₩156,667 | ₩156,104 | ₩156,480 | +0.23% | 73.3만 |
|---|
| 2025.11.11 | ₩155,218 | ₩156,037 | ₩155,218 | ₩155,782 | +0.36% | 90.6만 |
|---|
| 2025.11.10 | ₩154,212 | ₩154,843 | ₩153,635 | ₩154,803 | +0.38% | 92.5만 |
|---|
| 2025.11.07 | ₩152,133 | ₩153,407 | ₩151,717 | ₩153,354 | +0.80% | 87.9만 |
|---|
| 2025.11.06 | ₩153,837 | ₩153,877 | ₩152,522 | ₩152,898 | -0.61% | 110.2만 |
|---|
| 2025.11.05 | ₩153,206 | ₩154,346 | ₩153,112 | ₩154,078 | +0.57% | 76.8만 |
|---|
| 2025.11.04 | ₩153,287 | ₩154,185 | ₩153,059 | ₩153,112 | -0.11% | 67.7만 |
|---|
| 2025.11.03 | ₩155,299 | ₩155,447 | ₩154,776 | ₩155,299 | 0.00% | 59.4만 |
|---|
| 2025.10.31 | ₩155,433 | ₩155,447 | ₩154,601 | ₩155,165 | -0.17% | 101.8만 |
|---|
| 2025.10.30 | ₩155,031 | ₩156,023 | ₩154,990 | ₩155,299 | +0.17% | 117.2만 |
|---|
| 2025.10.29 | ₩157,258 | ₩157,271 | ₩155,339 | ₩156,184 | -0.68% | 113.5만 |
|---|
| 2025.10.28 | ₩157,606 | ₩157,888 | ₩157,284 | ₩157,284 | -0.20% | 76.6만 |
|---|
| 2025.10.27 | ₩157,606 | ₩157,875 | ₩157,419 | ₩157,781 | +0.11% | 96.7만 |
|---|
| 2025.10.24 | ₩157,016 | ₩157,124 | ₩156,681 | ₩156,761 | -0.16% | 61.9만 |
|---|
| 2025.10.23 | ₩155,769 | ₩156,788 | ₩155,769 | ₩156,573 | +0.52% | 64.3만 |
|---|
| 2025.10.22 | ₩156,332 | ₩156,533 | ₩154,950 | ₩155,675 | -0.42% | 95.9만 |
|---|
| 2025.10.21 | ₩156,828 | ₩157,150 | ₩156,305 | ₩156,439 | -0.25% | 76.2만 |
|---|
| 2025.10.20 | ₩156,748 | ₩157,767 | ₩156,748 | ₩157,580 | +0.53% | 234.3만 |
|---|
| 2025.10.17 | ₩155,058 | ₩155,997 | ₩154,870 | ₩155,930 | +0.56% | 300.4만 |
|---|
| 2025.10.16 | ₩155,715 | ₩156,198 | ₩155,031 | ₩155,500 | -0.14% | 100.2만 |
|---|
| 2025.10.15 | ₩154,561 | ₩155,138 | ₩153,622 | ₩154,521 | -0.03% | 48.4만 |
|---|
| 2025.10.14 | ₩151,690 | ₩153,998 | ₩151,489 | ₩153,488 | +1.19% | 69.9만 |
|---|
| 2025.10.13 | ₩152,374 | ₩153,152 | ₩152,106 | ₩152,992 | +0.41% | 57.1만 |
|---|
| 2025.10.10 | ₩154,279 | ₩154,414 | ₩151,328 | ₩151,476 | -1.82% | 135.1만 |
|---|