시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI EAFE ETF 과거 주가
iShares ESG Aware MSCI EAFE ETF · ESGD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI EAFE ETF · ESGD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,923 | ₩137,365 | ₩136,776 | ₩137,298 | +0.27% | 37.4만 |
| 2026.10.08 | ₩136,280 | ₩136,628 | ₩135,550 | ₩136,414 | +0.10% | 37만 |
| 2026.10.07 | ₩136,655 | ₩137,124 | ₩136,240 | ₩136,950 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,906 | ₩139,174 | ₩138,478 | ₩138,514 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,540 | ₩138,437 | ₩137,124 | ₩138,223 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,741 | ₩138,478 | ₩137,386 | ₩138,223 | +0.35% | 30.1만 |
| 2026.10.01 | ₩137,499 | ₩137,607 | ₩136,079 | ₩136,749 | -0.55% | 94.1만 |
| 2026.09.30 | ₩139,362 | ₩139,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,089 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,973 | ₩139,204 | ₩138,176 | ₩139,040 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩139,456 | ₩140,267 | ₩138,991 | ₩139,657 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,764 | ₩140,380 | ₩139,349 | ₩140,327 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,906 | ₩139,429 | ₩138,113 | ₩138,920 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩140,166 | ₩140,313 | ₩138,839 | ₩139,322 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,587 | ₩142,029 | ₩140,836 | ₩141,721 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,836 | ₩141,292 | ₩140,421 | ₩141,037 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,590 | ₩139,657 | ₩138,920 | ₩139,429 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩141,144 | ₩141,265 | ₩140,568 | ₩140,756 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,595 | ₩140,943 | ₩138,558 | ₩139,375 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,938 | ₩139,978 | ₩139,402 | ₩139,911 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩140,273 | ₩141,185 | ₩139,898 | ₩140,434 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,962 | ₩142,076 | ₩141,479 | ₩141,587 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,836 | ₩141,198 | ₩140,123 | ₩140,380 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩142,471 | ₩142,471 | ₩141,432 | ₩141,471 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,731 | ₩143,798 | ₩142,947 | ₩142,953 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩143,181 | ₩144,079 | ₩143,170 | ₩143,784 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩143,355 | ₩143,824 | ₩142,833 | ₩143,597 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,546 | ₩142,109 | ₩141,499 | ₩142,082 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,975 | ₩142,257 | ₩141,030 | ₩141,278 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩143,422 | ₩143,487 | ₩142,337 | ₩142,618 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,891 | ₩144,253 | ₩142,685 | ₩142,927 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩143,449 | ₩143,521 | ₩142,759 | ₩143,315 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩144,186 | ₩144,360 | ₩143,503 | ₩143,664 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩144,025 | ₩144,401 | ₩143,630 | ₩144,360 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩143,288 | ₩143,684 | ₩143,134 | ₩143,436 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,570 | ₩143,848 | ₩143,422 | ₩143,798 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩142,484 | ₩143,074 | ₩142,238 | ₩142,391 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩143,114 | ₩143,449 | ₩142,598 | ₩142,766 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩143,195 | ₩143,369 | ₩142,317 | ₩142,391 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩144,347 | ₩144,655 | ₩143,891 | ₩144,119 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩144,414 | ₩144,709 | ₩144,159 | ₩144,347 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩144,240 | ₩144,722 | ₩144,220 | ₩144,427 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩144,508 | ₩144,615 | ₩143,985 | ₩144,200 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩144,092 | ₩144,307 | ₩143,302 | ₩143,570 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,945 | ₩144,039 | ₩143,422 | ₩143,503 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,548 | ₩144,548 | ₩143,771 | ₩144,293 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,927 | ₩143,375 | ₩142,511 | ₩142,659 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩143,382 | ₩143,409 | ₩142,632 | ₩142,712 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,828 | ₩142,779 | ₩141,600 | ₩142,551 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩140,380 | ₩140,883 | ₩140,179 | ₩140,756 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩140,514 | ₩140,608 | ₩139,014 | ₩140,300 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩139,456 | ₩141,319 | ₩139,255 | ₩141,158 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,794 | ₩139,118 | ₩136,789 | ₩137,379 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩137,205 | ₩138,411 | ₩137,191 | ₩138,009 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,839 | ₩138,880 | ₩137,540 | ₩138,129 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩137,513 | ₩138,242 | ₩137,272 | ₩137,446 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,669 | ₩137,252 | ₩136,307 | ₩136,682 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,893 | ₩139,000 | ₩138,411 | ₩138,478 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩137,392 | ₩138,397 | ₩136,923 | ₩138,223 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩137,325 | ₩137,325 | ₩136,119 | ₩136,267 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩136,119 | ₩137,445 | ₩136,119 | ₩137,218 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,566 | ₩138,417 | ₩137,426 | ₩137,848 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,732 | ₩139,121 | ₩137,875 | ₩138,947 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩138,518 | ₩139,188 | ₩138,035 | ₩138,129 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,861 | ₩138,102 | ₩136,803 | ₩137,111 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩138,411 | ₩138,873 | ₩137,734 | ₩138,545 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,526 | ₩138,357 | ₩137,526 | ₩138,129 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩136,401 | ₩137,245 | ₩135,650 | ₩137,164 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩139,188 | ₩139,456 | ₩137,741 | ₩138,102 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩139,335 | ₩140,032 | ₩139,121 | ₩139,925 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,839 | ₩139,643 | ₩137,581 | ₩138,437 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,829 | ₩137,513 | ₩136,642 | ₩136,749 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩137,191 | ₩138,035 | ₩137,097 | ₩137,767 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,548 | ₩137,392 | ₩135,717 | ₩137,325 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩136,039 | ₩136,761 | ₩135,798 | ₩136,052 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩137,205 | ₩137,566 | ₩136,280 | ₩136,870 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,556 | ₩136,092 | ₩135,181 | ₩135,623 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,704 | ₩136,494 | ₩135,597 | ₩135,784 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,705 | ₩139,011 | ₩138,437 | ₩138,759 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩138,451 | ₩138,598 | ₩137,955 | ₩138,210 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩139,054 | ₩139,583 | ₩137,124 | ₩137,339 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩138,518 | ₩138,692 | ₩137,901 | ₩137,928 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,571 | ₩138,585 | ₩137,513 | ₩137,781 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,612 | ₩139,402 | ₩138,015 | ₩139,054 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,784 | ₩138,853 | ₩135,429 | ₩138,705 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩135,369 | ₩136,293 | ₩134,310 | ₩134,364 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,566 | ₩138,062 | ₩134,417 | ₩136,307 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,803 | ₩136,977 | ₩136,032 | ₩136,267 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,968 | ₩137,968 | ₩134,994 | ₩135,369 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩138,437 | ₩139,138 | ₩138,305 | ₩139,014 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,853 | ₩138,853 | ₩137,888 | ₩138,009 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩138,518 | ₩139,275 | ₩138,484 | ₩139,134 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,727 | ₩138,839 | ₩137,225 | ₩138,317 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩139,081 | ₩139,664 | ₩138,652 | ₩138,665 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩138,022 | ₩139,040 | ₩137,727 | ₩138,558 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩139,148 | ₩139,201 | ₩138,437 | ₩138,759 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩139,503 | ₩139,710 | ₩138,772 | ₩139,228 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩138,035 | ₩138,424 | ₩137,486 | ₩137,714 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩136,012 | ₩138,344 | ₩135,871 | ₩137,808 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩135,154 | ₩137,473 | ₩134,940 | ₩137,205 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩135,302 | ₩135,658 | ₩134,766 | ₩134,980 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,744 | ₩136,090 | ₩134,806 | ₩135,918 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,886 | ₩135,087 | ₩134,364 | ₩134,632 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩137,151 | ₩137,339 | ₩136,682 | ₩136,789 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,905 | ₩137,151 | ₩135,878 | ₩137,151 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,811 | ₩136,374 | ₩135,275 | ₩136,213 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩137,111 | ₩137,426 | ₩136,896 | ₩137,191 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩137,218 | ₩137,513 | ₩136,749 | ₩137,486 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩138,518 | ₩138,518 | ₩136,052 | ₩136,106 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩138,009 | ₩138,839 | ₩138,009 | ₩138,665 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩134,498 | ₩135,315 | ₩134,015 | ₩135,114 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩134,069 | ₩134,592 | ₩132,729 | ₩133,319 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩135,101 | ₩136,177 | ₩135,041 | ₩135,128 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,948 | ₩135,784 | ₩133,774 | ₩135,449 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,850 | ₩133,037 | ₩131,721 | ₩132,273 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,520 | ₩133,855 | ₩133,104 | ₩133,613 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,752 | ₩135,114 | ₩134,149 | ₩134,283 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩134,015 | ₩134,819 | ₩133,922 | ₩134,659 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩134,484 | ₩135,101 | ₩132,595 | ₩133,922 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,516 | ₩135,516 | ₩134,565 | ₩135,047 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,695 | ₩136,721 | ₩134,464 | ₩134,672 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩137,245 | ₩137,607 | ₩136,736 | ₩137,432 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩138,183 | ₩139,081 | ₩137,908 | ₩138,022 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,990 | ₩136,990 | ₩135,905 | ₩136,267 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,709 | ₩136,847 | ₩136,226 | ₩136,722 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩136,468 | ₩137,164 | ₩136,367 | ₩136,923 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,546 | ₩135,891 | ₩133,506 | ₩135,771 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩135,288 | ₩135,570 | ₩134,404 | ₩134,873 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,587 | ₩135,362 | ₩133,292 | ₩134,712 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,570 | ₩135,664 | ₩134,139 | ₩135,114 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩129,138 | ₩130,210 | ₩127,905 | ₩129,955 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,513 | ₩130,424 | ₩129,513 | ₩130,129 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩127,396 | ₩129,808 | ₩127,248 | ₩129,459 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩130,250 | ₩131,081 | ₩129,701 | ₩130,317 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩126,096 | ₩128,173 | ₩125,466 | ₩128,133 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,769 | ₩125,232 | ₩123,530 | ₩124,046 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩124,327 | ₩124,984 | ₩123,242 | ₩123,577 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,881 | ₩127,014 | ₩124,890 | ₩124,957 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩128,052 | ₩128,287 | ₩127,020 | ₩127,731 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,716 | ₩126,511 | ₩124,716 | ₩125,855 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩126,163 | ₩128,119 | ₩125,427 | ₩126,632 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩127,007 | ₩127,007 | ₩122,947 | ₩123,697 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩125,278 | ₩128,294 | ₩125,171 | ₩127,570 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩129,191 | ₩129,548 | ₩127,637 | ₩127,784 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,518 | ₩130,746 | ₩129,888 | ₩130,049 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,923 | ₩129,888 | ₩128,749 | ₩129,607 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩129,084 | ₩129,647 | ₩127,114 | ₩127,369 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,781 | ₩129,781 | ₩128,347 | ₩128,950 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,545 | ₩131,536 | ₩130,170 | ₩131,041 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩132,046 | ₩133,573 | ₩131,282 | ₩131,456 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩128,240 | ₩131,603 | ₩127,208 | ₩131,161 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,803 | ₩130,786 | ₩128,722 | ₩130,290 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩132,126 | ₩132,890 | ₩130,129 | ₩131,402 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩133,479 | ₩134,498 | ₩132,823 | ₩134,337 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,558 | ₩133,144 | ₩129,379 | ₩132,555 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩136,106 | ₩137,486 | ₩136,106 | ₩136,870 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,978 | ₩140,447 | ₩139,603 | ₩139,657 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,992 | ₩140,005 | ₩139,010 | ₩139,885 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩139,416 | ₩140,163 | ₩139,268 | ₩139,911 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩138,009 | ₩138,953 | ₩137,834 | ₩138,692 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,880 | ₩139,201 | ₩137,989 | ₩138,250 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,580 | ₩139,067 | ₩137,546 | ₩138,866 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩137,138 | ₩137,861 | ₩136,896 | ₩137,861 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩138,223 | ₩138,906 | ₩137,821 | ₩138,143 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,923 | ₩138,102 | ₩136,354 | ₩138,009 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,687 | ₩138,344 | ₩137,218 | ₩137,995 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩139,335 | ₩139,563 | ₩137,566 | ₩137,848 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩139,000 | ₩139,436 | ₩138,131 | ₩139,094 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,732 | ₩138,886 | ₩138,246 | ₩138,250 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,937 | ₩138,236 | ₩136,839 | ₩137,995 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,913 | ₩136,267 | ₩134,833 | ₩136,200 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,560 | ₩134,404 | ₩132,984 | ₩132,984 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,824 | ₩136,206 | ₩134,383 | ₩134,940 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩134,216 | ₩134,858 | ₩133,560 | ₩134,632 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,908 | ₩134,819 | ₩133,908 | ₩134,685 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,793 | ₩135,054 | ₩133,399 | ₩133,881 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,704 | ₩135,798 | ₩133,747 | ₩135,248 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩134,404 | ₩134,712 | ₩133,613 | ₩134,230 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,752 | ₩135,999 | ₩134,565 | ₩135,650 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩133,493 | ₩133,881 | ₩133,466 | ₩133,520 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,536 | ₩132,742 | ₩131,469 | ₩132,649 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,885 | ₩132,283 | ₩131,617 | ₩132,005 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩130,411 | ₩131,764 | ₩129,922 | ₩131,402 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩130,156 | ₩131,054 | ₩129,982 | ₩130,183 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,979 | ₩132,139 | ₩131,456 | ₩132,072 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩132,220 | ₩132,220 | ₩131,697 | ₩131,778 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,670 | ₩131,928 | ₩131,426 | ₩131,871 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,818 | ₩131,818 | ₩131,094 | ₩131,309 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,724 | ₩132,180 | ₩131,623 | ₩132,086 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,679 | ₩131,362 | ₩130,665 | ₩131,242 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩129,486 | ₩130,089 | ₩129,486 | ₩130,009 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩130,424 | ₩130,451 | ₩129,942 | ₩130,129 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,625 | ₩130,819 | ₩130,333 | ₩130,531 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,964 | ₩130,411 | ₩128,964 | ₩130,384 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,763 | ₩128,910 | ₩128,160 | ₩128,776 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,717 | ₩127,831 | ₩127,356 | ₩127,422 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩128,213 | ₩128,468 | ₩127,972 | ₩128,012 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,838 | ₩128,098 | ₩127,543 | ₩127,784 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩128,133 | ₩128,240 | ₩127,905 | ₩128,186 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,878 | ₩128,079 | ₩127,758 | ₩128,012 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,771 | ₩128,026 | ₩127,610 | ₩127,825 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,712 | ₩127,113 | ₩126,612 | ₩127,020 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,498 | ₩127,087 | ₩126,458 | ₩126,659 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩126,149 | ₩126,592 | ₩125,627 | ₩125,895 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,868 | ₩126,109 | ₩125,051 | ₩125,077 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩126,404 | ₩126,833 | ₩125,540 | ₩126,109 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩129,433 | ₩129,567 | ₩128,749 | ₩129,071 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩129,044 | ₩129,312 | ₩127,878 | ₩128,240 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,736 | ₩129,232 | ₩128,615 | ₩129,031 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩127,154 | ₩128,508 | ₩127,047 | ₩128,374 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩127,235 | ₩127,543 | ₩126,920 | ₩126,994 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩127,409 | ₩127,490 | ₩126,900 | ₩127,141 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,918 | ₩128,133 | ₩127,380 | ₩127,597 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,892 | ₩128,066 | ₩127,402 | ₩127,650 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,578 | ₩127,302 | ₩126,578 | ₩127,235 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,525 | ₩126,651 | ₩126,191 | ₩126,578 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩126,216 | ₩126,592 | ₩125,989 | ₩126,029 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩126,069 | ₩126,685 | ₩126,015 | ₩126,672 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩125,386 | ₩126,417 | ₩125,345 | ₩126,230 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,697 | ₩124,863 | ₩123,469 | ₩124,742 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,920 | ₩123,510 | ₩122,773 | ₩123,295 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,478 | ₩123,496 | ₩122,049 | ₩123,215 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,871 | ₩124,005 | ₩121,245 | ₩121,272 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩123,295 | ₩123,838 | ₩122,572 | ₩123,108 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩123,443 | ₩123,933 | ₩122,820 | ₩123,550 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,895 | ₩126,377 | ₩124,783 | ₩125,158 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩126,283 | ₩127,222 | ₩126,230 | ₩126,953 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩128,334 | ₩128,441 | ₩127,141 | ₩127,235 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩128,401 | ₩128,903 | ₩128,334 | ₩128,722 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,516 | ₩128,146 | ₩127,516 | ₩127,959 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,484 | ₩127,141 | ₩126,156 | ₩127,101 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,729 | ₩125,774 | ₩124,541 | ₩125,721 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,721 | ₩125,801 | ₩124,970 | ₩125,292 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,943 | ₩125,828 | ₩124,876 | ₩125,613 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,850 | ₩125,478 | ₩124,541 | ₩124,863 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩126,203 | ₩126,297 | ₩125,788 | ₩126,149 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩126,350 | ₩126,350 | ₩125,698 | ₩126,123 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩126,149 | ₩126,940 | ₩126,149 | ₩126,391 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,677 | ₩127,784 | ₩126,391 | ₩126,913 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,737 | ₩128,146 | ₩127,409 | ₩127,758 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,530 | ₩127,784 | ₩127,409 | ₩127,771 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,766 | ₩127,026 | ₩126,685 | ₩126,779 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩126,283 | ₩126,739 | ₩126,282 | ₩126,592 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩126,149 | ₩126,397 | ₩125,406 | ₩126,015 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩126,444 | ₩126,739 | ₩126,176 | ₩126,176 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,632 | ₩127,180 | ₩126,617 | ₩127,114 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩125,345 | ₩126,069 | ₩125,232 | ₩125,948 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,895 | ₩126,310 | ₩125,345 | ₩125,814 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩125,158 | ₩125,493 | ₩124,515 | ₩125,144 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩123,282 | ₩124,903 | ₩123,161 | ₩124,528 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,536 | ₩124,220 | ₩123,443 | ₩124,040 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,943 | ₩125,118 | ₩122,893 | ₩123,067 | -1.50% | 30.5만 |
|---|