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 | ₩161,022 | ₩161,451 | ₩160,593 | ₩161,331 | +0.19% | 53.8만 |
| 2026.10.08 | ₩159,762 | ₩160,110 | ₩158,823 | ₩159,654 | -0.07% | 64.1만 |
| 2026.10.07 | ₩160,271 | ₩160,955 | ₩159,695 | ₩160,513 | +0.15% | 46.7만 |
| 2026.10.06 | ₩162,886 | ₩163,289 | ₩162,404 | ₩162,444 | -0.27% | 51.9만 |
| 2026.10.05 | ₩161,934 | ₩162,605 | ₩161,170 | ₩162,243 | +0.19% | 53.6만 |
| 2026.10.02 | ₩162,444 | ₩163,061 | ₩161,599 | ₩162,377 | -0.04% | 145.4만 |
| 2026.10.01 | ₩160,982 | ₩161,076 | ₩159,292 | ₩159,896 | -0.67% | 178.7만 |
| 2026.09.30 | ₩162,109 | ₩162,337 | ₩160,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,700 |
| -0.87% |
| 196.7만 |
| 2026.09.29 | ₩161,451 | ₩161,867 | ₩160,526 | ₩161,559 | +0.07% | 86.7만 |
|---|
| 2026.09.28 | ₩161,478 | ₩162,310 | ₩160,499 | ₩161,505 | +0.02% | 163.6만 |
|---|
| 2026.09.25 | ₩161,626 | ₩162,457 | ₩161,036 | ₩162,243 | +0.38% | 157.2만 |
|---|
| 2026.09.24 | ₩160,660 | ₩161,358 | ₩159,695 | ₩160,714 | +0.03% | 186.8만 |
|---|
| 2026.09.23 | ₩162,645 | ₩162,860 | ₩161,022 | ₩161,532 | -0.68% | 237.2만 |
|---|
| 2026.09.22 | ₩163,450 | ₩164,563 | ₩163,061 | ₩164,093 | +0.39% | 1386.8만 |
|---|
| 2026.09.21 | ₩162,591 | ₩163,409 | ₩162,055 | ₩163,061 | +0.29% | 84.5만 |
|---|
| 2026.09.18 | ₩161,170 | ₩161,170 | ₩160,271 | ₩161,130 | -0.02% | 70.1만 |
|---|
| 2026.09.17 | ₩162,551 | ₩162,605 | ₩161,612 | ₩161,773 | -0.48% | 62.5만 |
|---|
| 2026.09.16 | ₩161,653 | ₩161,907 | ₩159,185 | ₩160,204 | -0.90% | 258.5만 |
|---|
| 2026.09.15 | ₩160,607 | ₩160,687 | ₩159,856 | ₩160,325 | -0.18% | 74.9만 |
|---|
| 2026.09.14 | ₩161,183 | ₩162,135 | ₩160,553 | ₩161,089 | -0.06% | 94.4만 |
|---|
| 2026.09.11 | ₩163,865 | ₩163,892 | ₩163,128 | ₩163,302 | -0.34% | 58.9만 |
|---|
| 2026.09.10 | ₩162,122 | ₩163,141 | ₩161,720 | ₩161,961 | -0.10% | 95.3만 |
|---|
| 2026.09.09 | ₩165,180 | ₩165,367 | ₩163,879 | ₩163,892 | -0.78% | 56.2만 |
|---|
| 2026.09.08 | ₩167,111 | ₩167,433 | ₩166,226 | ₩166,319 | -0.47% | 54.8만 |
|---|
| 2026.09.04 | ₩166,346 | ₩167,298 | ₩166,346 | ₩167,030 | +0.41% | 34.5만 |
|---|
| 2026.09.03 | ₩166,199 | ₩166,641 | ₩165,354 | ₩166,387 | +0.11% | 107.8만 |
|---|
| 2026.09.02 | ₩164,536 | ₩165,005 | ₩164,227 | ₩164,764 | +0.14% | 70.5만 |
|---|
| 2026.09.01 | ₩165,381 | ₩165,488 | ₩163,731 | ₩164,066 | -0.79% | 62.2만 |
|---|
| 2026.08.31 | ₩167,661 | ₩167,701 | ₩166,333 | ₩166,802 | -0.51% | 53.3만 |
|---|
| 2026.08.28 | ₩169,216 | ₩169,216 | ₩167,339 | ₩167,661 | -0.92% | 53만 |
|---|
| 2026.08.27 | ₩168,438 | ₩168,640 | ₩167,781 | ₩168,546 | +0.06% | 38.1만 |
|---|
| 2026.08.26 | ₩169,283 | ₩169,417 | ₩168,023 | ₩168,452 | -0.49% | 63.6만 |
|---|
| 2026.08.25 | ₩168,774 | ₩169,297 | ₩168,452 | ₩169,256 | +0.29% | 57.3만 |
|---|
| 2026.08.24 | ₩168,103 | ₩168,103 | ₩167,272 | ₩167,714 | -0.23% | 42.5만 |
|---|
| 2026.08.21 | ₩168,345 | ₩168,680 | ₩168,103 | ₩168,572 | +0.14% | 43.9만 |
|---|
| 2026.08.20 | ₩167,406 | ₩168,049 | ₩166,896 | ₩167,298 | -0.06% | 35.8만 |
|---|
| 2026.08.19 | ₩168,438 | ₩168,559 | ₩167,754 | ₩168,224 | -0.13% | 39.7만 |
|---|
| 2026.08.18 | ₩167,929 | ₩168,532 | ₩167,138 | ₩167,339 | -0.35% | 35.1만 |
|---|
| 2026.08.17 | ₩170,678 | ₩170,906 | ₩170,128 | ₩170,316 | -0.21% | 45.8만 |
|---|
| 2026.08.14 | ₩170,450 | ₩170,598 | ₩169,739 | ₩169,981 | -0.28% | 45.1만 |
|---|
| 2026.08.13 | ₩170,142 | ₩170,785 | ₩170,007 | ₩170,517 | +0.22% | 44.9만 |
|---|
| 2026.08.12 | ₩170,772 | ₩170,825 | ₩169,860 | ₩170,101 | -0.39% | 45.3만 |
|---|
| 2026.08.11 | ₩169,994 | ₩170,182 | ₩168,868 | ₩169,243 | -0.44% | 43만 |
|---|
| 2026.08.10 | ₩169,391 | ₩169,511 | ₩168,841 | ₩168,935 | -0.27% | 56.3만 |
|---|
| 2026.08.07 | ₩169,565 | ₩169,645 | ₩168,546 | ₩169,243 | -0.19% | 66.3만 |
|---|
| 2026.08.06 | ₩167,191 | ₩167,821 | ₩166,601 | ₩166,789 | -0.24% | 50.2만 |
|---|
| 2026.08.05 | ₩168,277 | ₩168,358 | ₩167,071 | ₩167,285 | -0.59% | 45.8만 |
|---|
| 2026.08.04 | ₩166,024 | ₩167,245 | ₩165,676 | ₩167,124 | +0.66% | 53.7만 |
|---|
| 2026.08.03 | ₩162,953 | ₩163,865 | ₩162,591 | ₩163,704 | +0.46% | 42만 |
|---|
| 2026.07.31 | ₩163,423 | ₩163,423 | ₩161,210 | ₩162,846 | -0.35% | 48.4만 |
|---|
| 2026.07.30 | ₩161,854 | ₩164,107 | ₩161,545 | ₩164,093 | +1.38% | 50.6만 |
|---|
| 2026.07.29 | ₩159,668 | ₩161,626 | ₩158,233 | ₩158,984 | -0.43% | 62.6만 |
|---|
| 2026.07.28 | ₩158,903 | ₩160,526 | ₩158,702 | ₩160,016 | +0.70% | 250.1만 |
|---|
| 2026.07.27 | ₩161,612 | ₩161,854 | ₩159,587 | ₩160,499 | -0.69% | 52.9만 |
|---|
| 2026.07.24 | ₩160,191 | ₩161,170 | ₩159,601 | ₩159,829 | -0.23% | 73.2만 |
|---|
| 2026.07.23 | ₩159,453 | ₩160,486 | ₩159,091 | ₩159,735 | +0.18% | 69.7만 |
|---|
| 2026.07.22 | ₩161,881 | ₩162,497 | ₩161,881 | ₩162,001 | +0.07% | 37.5만 |
|---|
| 2026.07.21 | ₩161,277 | ₩162,497 | ₩160,687 | ₩162,283 | +0.62% | 53.4만 |
|---|
| 2026.07.20 | ₩160,982 | ₩161,532 | ₩159,520 | ₩159,520 | -0.91% | 72.9만 |
|---|
| 2026.07.17 | ₩159,762 | ₩161,384 | ₩159,386 | ₩160,982 | +0.76% | 72.2만 |
|---|
| 2026.07.16 | ₩161,773 | ₩162,900 | ₩161,626 | ₩162,055 | +0.17% | 101.1만 |
|---|
| 2026.07.15 | ₩163,731 | ₩164,120 | ₩162,337 | ₩163,906 | +0.11% | 68.1만 |
|---|
| 2026.07.14 | ₩163,369 | ₩164,308 | ₩162,873 | ₩162,873 | -0.30% | 53.6만 |
|---|
| 2026.07.13 | ₩162,833 | ₩163,128 | ₩161,384 | ₩161,572 | -0.77% | 58.5만 |
|---|
| 2026.07.10 | ₩164,107 | ₩164,858 | ₩163,141 | ₩164,482 | +0.23% | 106.1만 |
|---|
| 2026.07.09 | ₩163,356 | ₩164,777 | ₩163,356 | ₩164,241 | +0.54% | 93.6만 |
|---|
| 2026.07.08 | ₩161,639 | ₩163,047 | ₩160,888 | ₩162,927 | +0.80% | 66.7만 |
|---|
| 2026.07.07 | ₩166,105 | ₩166,266 | ₩163,785 | ₩164,227 | -1.13% | 97.1만 |
|---|
| 2026.07.06 | ₩167,124 | ₩167,982 | ₩166,749 | ₩167,768 | +0.39% | 118.9만 |
|---|
| 2026.07.02 | ₩166,494 | ₩167,728 | ₩164,697 | ₩165,796 | -0.42% | 68.4만 |
|---|
| 2026.07.01 | ₩165,126 | ₩165,783 | ₩164,522 | ₩164,643 | -0.29% | 67.9만 |
|---|
| 2026.06.30 | ₩165,247 | ₩166,910 | ₩165,193 | ₩166,856 | +0.97% | 104.5만 |
|---|
| 2026.06.29 | ₩163,932 | ₩165,501 | ₩162,833 | ₩165,220 | +0.79% | 51.6만 |
|---|
| 2026.06.26 | ₩162,766 | ₩164,241 | ₩162,712 | ₩163,275 | +0.31% | 56.3만 |
|---|
| 2026.06.25 | ₩165,864 | ₩166,065 | ₩164,268 | ₩165,099 | -0.46% | 60.2만 |
|---|
| 2026.06.24 | ₩162,980 | ₩163,946 | ₩162,524 | ₩163,262 | +0.17% | 53.9만 |
|---|
| 2026.06.23 | ₩163,007 | ₩164,590 | ₩163,007 | ₩163,356 | +0.21% | 66.3만 |
|---|
| 2026.06.22 | ₩167,996 | ₩168,465 | ₩167,754 | ₩168,184 | +0.11% | 82.6만 |
|---|
| 2026.06.18 | ₩167,754 | ₩168,009 | ₩167,151 | ₩167,768 | +0.01% | 92.8만 |
|---|
| 2026.06.17 | ₩167,915 | ₩168,586 | ₩165,448 | ₩165,555 | -1.41% | 113.3만 |
|---|
| 2026.06.16 | ₩166,950 | ₩167,285 | ₩165,931 | ₩165,971 | -0.59% | 70.6만 |
|---|
| 2026.06.15 | ₩167,124 | ₩167,164 | ₩166,011 | ₩166,051 | -0.64% | 82.4만 |
|---|
| 2026.06.12 | ₩165,139 | ₩166,118 | ₩164,147 | ₩165,676 | +0.32% | 79.2만 |
|---|
| 2026.06.11 | ₩161,022 | ₩165,609 | ₩160,942 | ₩165,609 | +2.85% | 122만 |
|---|
| 2026.06.10 | ₩160,539 | ₩162,135 | ₩159,212 | ₩159,212 | -0.83% | 108.5만 |
|---|
| 2026.06.09 | ₩163,973 | ₩165,019 | ₩159,292 | ₩162,296 | -1.02% | 121.2만 |
|---|
| 2026.06.08 | ₩162,725 | ₩163,530 | ₩162,216 | ₩162,618 | -0.07% | 85.4만 |
|---|
| 2026.06.05 | ₩164,496 | ₩164,911 | ₩160,513 | ₩160,794 | -2.25% | 116.6만 |
|---|
| 2026.06.04 | ₩165,314 | ₩166,668 | ₩165,260 | ₩166,413 | +0.67% | 132.4만 |
|---|
| 2026.06.03 | ₩165,139 | ₩165,595 | ₩164,670 | ₩164,858 | -0.17% | 96.8만 |
|---|
| 2026.06.02 | ₩165,247 | ₩166,279 | ₩165,247 | ₩166,159 | +0.55% | 45.1만 |
|---|
| 2026.06.01 | ₩164,187 | ₩165,770 | ₩163,503 | ₩165,019 | +0.51% | 92.3만 |
|---|
| 2026.05.29 | ₩165,998 | ₩166,615 | ₩165,300 | ₩165,394 | -0.36% | 208.6만 |
|---|
| 2026.05.28 | ₩163,825 | ₩165,582 | ₩163,651 | ₩165,072 | +0.76% | 374.4만 |
|---|
| 2026.05.27 | ₩165,314 | ₩165,354 | ₩164,080 | ₩164,549 | -0.46% | 99.9만 |
|---|
| 2026.05.26 | ₩165,086 | ₩165,233 | ₩164,241 | ₩164,871 | -0.13% | 151.5만 |
|---|
| 2026.05.22 | ₩163,074 | ₩163,812 | ₩162,672 | ₩162,913 | -0.10% | 40.8만 |
|---|
| 2026.05.21 | ₩160,325 | ₩163,409 | ₩159,896 | ₩162,860 | +1.58% | 127만 |
|---|
| 2026.05.20 | ₩158,769 | ₩161,840 | ₩158,528 | ₩161,465 | +1.70% | 44.9만 |
|---|
| 2026.05.19 | ₩158,434 | ₩159,185 | ₩157,924 | ₩158,260 | -0.11% | 55.6만 |
|---|
| 2026.05.18 | ₩159,762 | ₩160,244 | ₩158,099 | ₩159,681 | -0.05% | 49.4만 |
|---|
| 2026.05.15 | ₩159,078 | ₩159,453 | ₩158,286 | ₩158,501 | -0.36% | 68.8만 |
|---|
| 2026.05.14 | ₩162,041 | ₩162,672 | ₩161,706 | ₩161,894 | -0.09% | 78.6만 |
|---|
| 2026.05.13 | ₩161,210 | ₩162,846 | ₩161,049 | ₩162,792 | +0.98% | 45.7만 |
|---|
| 2026.05.12 | ₩161,411 | ₩161,599 | ₩160,057 | ₩161,384 | -0.02% | 70.5만 |
|---|
| 2026.05.11 | ₩163,020 | ₩163,329 | ₩162,578 | ₩162,953 | -0.04% | 55.6만 |
|---|
| 2026.05.08 | ₩163,758 | ₩164,362 | ₩163,208 | ₩164,362 | +0.37% | 80.8만 |
|---|
| 2026.05.07 | ₩165,394 | ₩165,394 | ₩162,109 | ₩162,176 | -1.95% | 114.6만 |
|---|
| 2026.05.06 | ₩164,308 | ₩165,475 | ₩164,107 | ₩165,327 | +0.62% | 51.4만 |
|---|
| 2026.05.05 | ₩159,333 | ₩160,419 | ₩158,675 | ₩160,338 | +0.63% | 104.5만 |
|---|
| 2026.05.04 | ₩158,528 | ₩159,239 | ₩156,624 | ₩157,576 | -0.60% | 94.3만 |
|---|
| 2026.05.01 | ₩159,346 | ₩160,513 | ₩159,333 | ₩159,400 | +0.03% | 61만 |
|---|
| 2026.04.30 | ₩158,434 | ₩160,177 | ₩157,817 | ₩159,721 | +0.81% | 64.4만 |
|---|
| 2026.04.29 | ₩156,717 | ₩156,717 | ₩155,215 | ₩155,899 | -0.52% | 63.6만 |
|---|
| 2026.04.28 | ₩157,509 | ₩157,696 | ₩156,624 | ₩157,281 | -0.14% | 79.6만 |
|---|
| 2026.04.27 | ₩159,990 | ₩160,365 | ₩159,064 | ₩159,252 | -0.46% | 59만 |
|---|
| 2026.04.24 | ₩159,265 | ₩160,137 | ₩158,823 | ₩159,936 | +0.42% | 60.6만 |
|---|
| 2026.04.23 | ₩159,520 | ₩160,070 | ₩156,744 | ₩158,622 | -0.56% | 102.4만 |
|---|
| 2026.04.22 | ₩160,379 | ₩160,593 | ₩159,480 | ₩160,218 | -0.10% | 110.8만 |
|---|
| 2026.04.21 | ₩161,787 | ₩162,041 | ₩159,239 | ₩159,373 | -1.49% | 186만 |
|---|
| 2026.04.20 | ₩162,927 | ₩163,369 | ₩161,948 | ₩163,235 | +0.19% | 61.2만 |
|---|
| 2026.04.17 | ₩164,455 | ₩165,676 | ₩163,852 | ₩164,093 | -0.22% | 68.1만 |
|---|
| 2026.04.16 | ₩161,921 | ₩161,974 | ₩160,539 | ₩161,009 | -0.56% | 59.1만 |
|---|
| 2026.04.15 | ₩161,290 | ₩161,653 | ₩160,633 | ₩161,518 | +0.14% | 60만 |
|---|
| 2026.04.14 | ₩161,290 | ₩162,216 | ₩161,223 | ₩161,934 | +0.40% | 38.7만 |
|---|
| 2026.04.13 | ₩157,093 | ₩160,070 | ₩157,093 | ₩160,043 | +1.88% | 93.3만 |
|---|
| 2026.04.10 | ₩159,681 | ₩159,842 | ₩158,286 | ₩158,863 | -0.51% | 70.6만 |
|---|
| 2026.04.09 | ₩156,932 | ₩159,292 | ₩156,543 | ₩158,394 | +0.93% | 80.6만 |
|---|
| 2026.04.08 | ₩159,788 | ₩159,788 | ₩157,831 | ₩158,810 | -0.61% | 99.5만 |
|---|
| 2026.04.07 | ₩150,374 | ₩151,755 | ₩148,899 | ₩151,420 | +0.70% | 127.1만 |
|---|
| 2026.04.06 | ₩151,434 | ₩152,372 | ₩151,273 | ₩152,104 | +0.44% | 86.9만 |
|---|
| 2026.04.02 | ₩148,684 | ₩152,265 | ₩148,376 | ₩151,326 | +1.78% | 174.8만 |
|---|
| 2026.04.01 | ₩152,144 | ₩153,700 | ₩151,849 | ₩152,480 | +0.22% | 131.4만 |
|---|
| 2026.03.31 | ₩146,579 | ₩149,757 | ₩146,110 | ₩149,355 | +1.89% | 174.9만 |
|---|
| 2026.03.30 | ₩145,587 | ₩145,908 | ₩143,722 | ₩144,380 | -0.83% | 111.6만 |
|---|
| 2026.03.27 | ₩145,493 | ₩146,136 | ₩143,950 | ₩144,313 | -0.81% | 178.4만 |
|---|
| 2026.03.26 | ₩148,148 | ₩149,342 | ₩146,431 | ₩146,445 | -1.15% | 141.6만 |
|---|
| 2026.03.25 | ₩150,857 | ₩151,179 | ₩149,516 | ₩150,361 | -0.33% | 134.3만 |
|---|
| 2026.03.24 | ₩146,941 | ₩148,953 | ₩146,525 | ₩148,135 | +0.81% | 167.4만 |
|---|
| 2026.03.23 | ₩148,966 | ₩151,300 | ₩148,014 | ₩149,328 | +0.24% | 254.3만 |
|---|
| 2026.03.20 | ₩149,462 | ₩149,717 | ₩144,473 | ₩145,587 | -2.59% | 174만 |
|---|
| 2026.03.19 | ₩147,464 | ₩151,232 | ₩147,115 | ₩150,280 | +1.91% | 179.5만 |
|---|
| 2026.03.18 | ₩152,775 | ₩153,043 | ₩150,522 | ₩150,616 | -1.41% | 222.8만 |
|---|
| 2026.03.17 | ₩154,169 | ₩154,599 | ₩153,378 | ₩153,633 | -0.35% | 295만 |
|---|
| 2026.03.16 | ₩152,989 | ₩154,076 | ₩152,641 | ₩153,646 | +0.43% | 404.6만 |
|---|
| 2026.03.13 | ₩153,231 | ₩154,076 | ₩150,616 | ₩150,844 | -1.56% | 608.9만 |
|---|
| 2026.03.12 | ₩154,666 | ₩154,746 | ₩152,493 | ₩153,231 | -0.93% | 7245.6만 |
|---|
| 2026.03.11 | ₩154,840 | ₩156,033 | ₩154,062 | ₩155,162 | +0.21% | 67.9만 |
|---|
| 2026.03.10 | ₩156,422 | ₩158,461 | ₩155,443 | ₩155,578 | -0.54% | 126.6만 |
|---|
| 2026.03.09 | ₩151,434 | ₩156,141 | ₩150,321 | ₩155,336 | +2.58% | 143.7만 |
|---|
| 2026.03.06 | ₩152,560 | ₩154,867 | ₩152,265 | ₩154,156 | +1.05% | 79.9만 |
|---|
| 2026.03.05 | ₩156,583 | ₩157,562 | ₩154,089 | ₩155,779 | -0.51% | 111.5만 |
|---|
| 2026.03.04 | ₩158,139 | ₩159,547 | ₩157,455 | ₩159,346 | +0.76% | 118.5만 |
|---|
| 2026.03.03 | ₩154,076 | ₩157,348 | ₩152,654 | ₩156,543 | +1.60% | 115.1만 |
|---|
| 2026.03.02 | ₩160,566 | ₩162,256 | ₩160,432 | ₩161,545 | +0.61% | 83만 |
|---|
| 2026.02.27 | ₩164,952 | ₩165,729 | ₩164,496 | ₩164,965 | +0.01% | 60.9만 |
|---|
| 2026.02.26 | ₩165,796 | ₩165,796 | ₩163,946 | ₩165,341 | -0.28% | 63.4만 |
|---|
| 2026.02.25 | ₩164,952 | ₩165,609 | ₩164,576 | ₩165,461 | +0.31% | 56.6만 |
|---|
| 2026.02.24 | ₩162,967 | ₩164,241 | ₩162,833 | ₩163,919 | +0.58% | 74만 |
|---|
| 2026.02.23 | ₩163,906 | ₩164,294 | ₩162,806 | ₩163,235 | -0.41% | 47만 |
|---|
| 2026.02.20 | ₩163,034 | ₩164,898 | ₩162,994 | ₩164,616 | +0.97% | 99.2만 |
|---|
| 2026.02.19 | ₩162,350 | ₩163,114 | ₩162,015 | ₩163,101 | +0.46% | 56만 |
|---|
| 2026.02.18 | ₩163,678 | ₩164,844 | ₩163,476 | ₩163,946 | +0.16% | 48.4만 |
|---|
| 2026.02.17 | ₩161,881 | ₩163,651 | ₩161,358 | ₩163,369 | +0.92% | 73.7만 |
|---|
| 2026.02.13 | ₩162,752 | ₩163,745 | ₩162,296 | ₩163,450 | +0.43% | 87.3만 |
|---|
| 2026.02.12 | ₩164,496 | ₩164,509 | ₩161,907 | ₩162,645 | -1.13% | 156.1만 |
|---|
| 2026.02.11 | ₩164,415 | ₩164,965 | ₩163,248 | ₩164,603 | +0.11% | 54.6만 |
|---|
| 2026.02.10 | ₩163,959 | ₩164,268 | ₩163,543 | ₩163,651 | -0.19% | 58.6만 |
|---|
| 2026.02.09 | ₩161,612 | ₩163,181 | ₩161,358 | ₩162,994 | +0.85% | 61.3만 |
|---|
| 2026.02.06 | ₩158,286 | ₩160,244 | ₩158,286 | ₩160,244 | +1.24% | 66.2만 |
|---|
| 2026.02.05 | ₩156,650 | ₩157,629 | ₩156,020 | ₩156,127 | -0.33% | 109.7만 |
|---|
| 2026.02.04 | ₩159,601 | ₩159,788 | ₩157,321 | ₩158,246 | -0.85% | 133만 |
|---|
| 2026.02.03 | ₩159,587 | ₩159,748 | ₩157,763 | ₩158,970 | -0.39% | 122.1만 |
|---|
| 2026.02.02 | ₩159,681 | ₩160,902 | ₩159,628 | ₩160,633 | +0.60% | 95.2만 |
|---|
| 2026.01.30 | ₩160,808 | ₩161,143 | ₩159,131 | ₩159,480 | -0.83% | 77.9만 |
|---|
| 2026.01.29 | ₩162,377 | ₩162,377 | ₩159,480 | ₩161,746 | -0.39% | 99.8만 |
|---|
| 2026.01.28 | ₩162,015 | ₩162,122 | ₩160,754 | ₩161,384 | -0.39% | 68.5만 |
|---|
| 2026.01.27 | ₩162,390 | ₩163,637 | ₩162,390 | ₩163,235 | +0.52% | 78.5만 |
|---|
| 2026.01.26 | ₩161,116 | ₩161,545 | ₩161,089 | ₩161,103 | -0.01% | 56만 |
|---|
| 2026.01.23 | ₩159,292 | ₩160,459 | ₩158,863 | ₩160,271 | +0.61% | 190.7만 |
|---|
| 2026.01.22 | ₩159,654 | ₩159,923 | ₩159,131 | ₩159,467 | -0.12% | 67.8만 |
|---|
| 2026.01.21 | ₩157,710 | ₩159,413 | ₩156,905 | ₩158,944 | +0.78% | 82만 |
|---|
| 2026.01.20 | ₩157,026 | ₩158,313 | ₩156,865 | ₩157,120 | +0.06% | 87.1만 |
|---|
| 2026.01.16 | ₩159,721 | ₩160,016 | ₩159,091 | ₩159,896 | +0.11% | 57.7만 |
|---|
| 2026.01.15 | ₩160,177 | ₩160,204 | ₩159,426 | ₩159,493 | -0.43% | 61.1만 |
|---|
| 2026.01.14 | ₩159,641 | ₩159,815 | ₩158,850 | ₩159,440 | -0.13% | 74.2만 |
|---|
| 2026.01.13 | ₩160,325 | ₩160,325 | ₩159,105 | ₩159,520 | -0.50% | 58.6만 |
|---|
| 2026.01.12 | ₩160,325 | ₩160,861 | ₩160,298 | ₩160,781 | +0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩158,863 | ₩159,856 | ₩158,742 | ₩159,708 | +0.53% | 91.7만 |
|---|
| 2026.01.08 | ₩157,267 | ₩157,737 | ₩157,106 | ₩157,683 | +0.26% | 253.7만 |
|---|
| 2026.01.07 | ₩158,286 | ₩158,595 | ₩157,871 | ₩157,978 | -0.19% | 88만 |
|---|
| 2026.01.06 | ₩157,375 | ₩158,286 | ₩157,375 | ₩158,206 | +0.53% | 65.6만 |
|---|
| 2026.01.05 | ₩155,658 | ₩157,321 | ₩155,645 | ₩157,254 | +1.03% | 86.5만 |
|---|
| 2026.01.02 | ₩154,639 | ₩154,733 | ₩153,713 | ₩154,451 | -0.12% | 76.3만 |
|---|
| 2025.12.31 | ₩153,472 | ₩153,472 | ₩152,708 | ₩152,775 | -0.45% | 40만 |
|---|
| 2025.12.30 | ₩153,754 | ₩154,116 | ₩153,472 | ₩153,485 | -0.17% | 33만 |
|---|
| 2025.12.29 | ₩153,351 | ₩153,767 | ₩153,043 | ₩153,418 | +0.04% | 41만 |
|---|
| 2025.12.26 | ₩154,129 | ₩154,129 | ₩153,660 | ₩154,008 | -0.08% | 33만 |
|---|
| 2025.12.24 | ₩153,432 | ₩153,794 | ₩153,432 | ₩153,780 | +0.23% | 25.9만 |
|---|
| 2025.12.23 | ₩153,432 | ₩153,754 | ₩153,231 | ₩153,553 | +0.08% | 42.9만 |
|---|
| 2025.12.22 | ₩152,198 | ₩152,574 | ₩151,930 | ₩152,520 | +0.21% | 62.4만 |
|---|
| 2025.12.19 | ₩151,782 | ₩152,560 | ₩151,688 | ₩152,118 | +0.22% | 105.2만 |
|---|
| 2025.12.18 | ₩151,192 | ₩151,890 | ₩150,696 | ₩151,031 | -0.11% | 85.6만 |
|---|
| 2025.12.17 | ₩150,951 | ₩151,300 | ₩149,476 | ₩149,476 | -0.98% | 77.8만 |
|---|
| 2025.12.16 | ₩151,648 | ₩151,983 | ₩151,058 | ₩151,675 | +0.02% | 135만 |
|---|
| 2025.12.15 | ₩154,974 | ₩155,135 | ₩154,263 | ₩154,545 | -0.28% | 92.4만 |
|---|
| 2025.12.12 | ₩154,907 | ₩155,189 | ₩153,325 | ₩153,821 | -0.70% | 91만 |
|---|
| 2025.12.11 | ₩154,679 | ₩155,242 | ₩154,344 | ₩155,081 | +0.26% | 109.1만 |
|---|
| 2025.12.10 | ₩153,083 | ₩154,853 | ₩152,909 | ₩154,625 | +1.01% | 103.4만 |
|---|
| 2025.12.09 | ₩153,338 | ₩153,780 | ₩153,097 | ₩153,150 | -0.12% | 59.6만 |
|---|
| 2025.12.08 | ₩153,982 | ₩154,116 | ₩153,190 | ₩153,646 | -0.22% | 137.6만 |
|---|
| 2025.12.05 | ₩154,585 | ₩154,746 | ₩153,834 | ₩154,156 | -0.28% | 109.7만 |
|---|
| 2025.12.04 | ₩154,585 | ₩154,639 | ₩153,620 | ₩153,928 | -0.43% | 62.6만 |
|---|
| 2025.12.03 | ₩152,560 | ₩153,620 | ₩152,506 | ₩153,566 | +0.66% | 78.7만 |
|---|
| 2025.12.02 | ₩152,185 | ₩152,399 | ₩151,702 | ₩152,225 | +0.03% | 82.7만 |
|---|
| 2025.12.01 | ₩152,064 | ₩152,480 | ₩151,769 | ₩151,849 | -0.14% | 164.3만 |
|---|
| 2025.11.28 | ₩152,372 | ₩153,016 | ₩152,198 | ₩152,949 | +0.38% | 56.8만 |
|---|
| 2025.11.26 | ₩151,326 | ₩152,533 | ₩151,326 | ₩152,252 | +0.61% | 61.6만 |
|---|
| 2025.11.25 | ₩149,100 | ₩150,495 | ₩148,644 | ₩150,401 | +0.87% | 110.7만 |
|---|
| 2025.11.24 | ₩148,309 | ₩149,140 | ₩148,202 | ₩148,872 | +0.38% | 111.1만 |
|---|
| 2025.11.21 | ₩147,960 | ₩149,234 | ₩147,102 | ₩148,778 | +0.55% | 130.2만 |
|---|
| 2025.11.20 | ₩150,361 | ₩150,642 | ₩146,713 | ₩146,767 | -2.39% | 162만 |
|---|
| 2025.11.19 | ₩149,261 | ₩150,066 | ₩148,363 | ₩149,087 | -0.12% | 126.6만 |
|---|
| 2025.11.18 | ₩149,677 | ₩150,146 | ₩148,617 | ₩149,449 | -0.15% | 677만 |
|---|
| 2025.11.17 | ₩152,560 | ₩153,190 | ₩151,152 | ₩151,755 | -0.53% | 104.7만 |
|---|
| 2025.11.14 | ₩152,761 | ₩154,344 | ₩152,721 | ₩153,874 | +0.73% | 117.3만 |
|---|
| 2025.11.13 | ₩155,832 | ₩156,047 | ₩153,941 | ₩154,210 | -1.04% | 111.8만 |
|---|
| 2025.11.12 | ₩156,060 | ₩156,610 | ₩156,047 | ₩156,422 | +0.23% | 73.3만 |
|---|
| 2025.11.11 | ₩155,162 | ₩155,980 | ₩155,162 | ₩155,725 | +0.36% | 90.6만 |
|---|
| 2025.11.10 | ₩154,156 | ₩154,786 | ₩153,579 | ₩154,746 | +0.38% | 92.5만 |
|---|
| 2025.11.07 | ₩152,077 | ₩153,351 | ₩151,662 | ₩153,298 | +0.80% | 87.9만 |
|---|
| 2025.11.06 | ₩153,780 | ₩153,821 | ₩152,466 | ₩152,842 | -0.61% | 110.2만 |
|---|
| 2025.11.05 | ₩153,150 | ₩154,290 | ₩153,056 | ₩154,022 | +0.57% | 76.8만 |
|---|
| 2025.11.04 | ₩153,231 | ₩154,129 | ₩153,003 | ₩153,056 | -0.11% | 67.7만 |
|---|
| 2025.11.03 | ₩155,242 | ₩155,390 | ₩154,719 | ₩155,242 | 0.00% | 59.4만 |
|---|
| 2025.10.31 | ₩155,376 | ₩155,390 | ₩154,545 | ₩155,108 | -0.17% | 101.8만 |
|---|
| 2025.10.30 | ₩154,974 | ₩155,966 | ₩154,934 | ₩155,242 | +0.17% | 117.2만 |
|---|
| 2025.10.29 | ₩157,200 | ₩157,214 | ₩155,282 | ₩156,127 | -0.68% | 113.5만 |
|---|
| 2025.10.28 | ₩157,549 | ₩157,831 | ₩157,227 | ₩157,227 | -0.20% | 76.6만 |
|---|
| 2025.10.27 | ₩157,549 | ₩157,817 | ₩157,361 | ₩157,723 | +0.11% | 96.7만 |
|---|
| 2025.10.24 | ₩156,959 | ₩157,066 | ₩156,624 | ₩156,704 | -0.16% | 61.9만 |
|---|
| 2025.10.23 | ₩155,712 | ₩156,731 | ₩155,712 | ₩156,516 | +0.52% | 64.3만 |
|---|
| 2025.10.22 | ₩156,275 | ₩156,476 | ₩154,894 | ₩155,618 | -0.42% | 95.9만 |
|---|
| 2025.10.21 | ₩156,771 | ₩157,093 | ₩156,248 | ₩156,382 | -0.25% | 76.2만 |
|---|
| 2025.10.20 | ₩156,691 | ₩157,710 | ₩156,691 | ₩157,522 | +0.53% | 234.3만 |
|---|
| 2025.10.17 | ₩155,001 | ₩155,940 | ₩154,813 | ₩155,873 | +0.56% | 300.4만 |
|---|
| 2025.10.16 | ₩155,658 | ₩156,141 | ₩154,974 | ₩155,443 | -0.14% | 100.2만 |
|---|
| 2025.10.15 | ₩154,505 | ₩155,081 | ₩153,566 | ₩154,464 | -0.03% | 48.4만 |
|---|
| 2025.10.14 | ₩151,635 | ₩153,941 | ₩151,434 | ₩153,432 | +1.19% | 69.9만 |
|---|
| 2025.10.13 | ₩152,319 | ₩153,097 | ₩152,051 | ₩152,936 | +0.41% | 57.1만 |
|---|
| 2025.10.10 | ₩154,223 | ₩154,357 | ₩151,273 | ₩151,420 | -1.82% | 135.1만 |
|---|