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 | ₩136,347 | ₩136,787 | ₩136,200 | ₩136,721 | +0.27% | 37.4만 |
| 2026.10.08 | ₩135,706 | ₩136,053 | ₩134,979 | ₩135,840 | +0.10% | 37만 |
| 2026.10.07 | ₩136,080 | ₩136,547 | ₩135,666 | ₩136,374 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,322 | ₩138,589 | ₩137,895 | ₩137,931 | -0.28% | 115.6만 |
| 2026.10.05 | ₩136,961 | ₩137,855 | ₩136,547 | ₩137,641 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,161 | ₩137,895 | ₩136,807 | ₩137,641 | +0.35% | 30.1만 |
| 2026.10.01 | ₩136,921 | ₩137,027 | ₩135,506 | ₩136,173 | -0.55% | 94.1만 |
| 2026.09.30 | ₩138,776 | ₩138,976 | ₩137,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,508 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,389 | ₩138,618 | ₩137,595 | ₩138,455 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩138,869 | ₩139,676 | ₩138,406 | ₩139,069 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,176 | ₩139,790 | ₩138,762 | ₩139,736 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,322 | ₩138,842 | ₩137,532 | ₩138,335 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩139,576 | ₩139,723 | ₩138,255 | ₩138,735 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩140,991 | ₩141,431 | ₩140,243 | ₩141,124 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,243 | ₩140,697 | ₩139,830 | ₩140,443 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,002 | ₩139,069 | ₩138,335 | ₩138,842 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩140,550 | ₩140,670 | ₩139,976 | ₩140,163 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,003 | ₩140,350 | ₩137,975 | ₩138,789 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,349 | ₩139,389 | ₩138,816 | ₩139,323 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩139,683 | ₩140,590 | ₩139,309 | ₩139,843 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,364 | ₩141,478 | ₩140,884 | ₩140,991 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,243 | ₩140,604 | ₩139,533 | ₩139,790 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩141,871 | ₩141,871 | ₩140,837 | ₩140,876 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,126 | ₩143,192 | ₩142,345 | ₩142,352 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩142,579 | ₩143,473 | ₩142,568 | ₩143,179 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩142,752 | ₩143,219 | ₩142,232 | ₩142,992 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩140,951 | ₩141,511 | ₩140,904 | ₩141,484 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,378 | ₩141,658 | ₩140,437 | ₩140,684 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩142,819 | ₩142,883 | ₩141,738 | ₩142,018 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,286 | ₩143,646 | ₩142,085 | ₩142,325 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩142,845 | ₩142,917 | ₩142,158 | ₩142,712 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩143,579 | ₩143,753 | ₩142,899 | ₩143,059 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,419 | ₩143,793 | ₩143,026 | ₩143,753 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩142,685 | ₩143,079 | ₩142,532 | ₩142,832 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩142,965 | ₩143,243 | ₩142,819 | ₩143,192 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩141,885 | ₩142,472 | ₩141,639 | ₩141,791 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,512 | ₩142,845 | ₩141,998 | ₩142,165 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩142,592 | ₩142,765 | ₩141,718 | ₩141,791 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩143,739 | ₩144,046 | ₩143,286 | ₩143,513 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩143,806 | ₩144,100 | ₩143,553 | ₩143,739 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩143,633 | ₩144,113 | ₩143,613 | ₩143,819 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩143,900 | ₩144,006 | ₩143,379 | ₩143,593 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,486 | ₩143,699 | ₩142,699 | ₩142,965 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,339 | ₩143,433 | ₩142,819 | ₩142,899 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩143,940 | ₩143,940 | ₩143,166 | ₩143,686 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,325 | ₩142,772 | ₩141,911 | ₩142,058 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩142,779 | ₩142,805 | ₩142,031 | ₩142,111 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,231 | ₩142,178 | ₩141,004 | ₩141,951 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩139,790 | ₩140,290 | ₩139,589 | ₩140,163 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩139,923 | ₩140,016 | ₩138,429 | ₩139,710 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩138,869 | ₩140,724 | ₩138,669 | ₩140,564 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,214 | ₩138,533 | ₩136,214 | ₩136,801 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩136,627 | ₩137,828 | ₩136,614 | ₩137,428 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,255 | ₩138,295 | ₩136,961 | ₩137,548 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩136,934 | ₩137,660 | ₩136,694 | ₩136,867 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,093 | ₩136,674 | ₩135,733 | ₩136,107 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,308 | ₩138,415 | ₩137,828 | ₩137,895 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩136,814 | ₩137,815 | ₩136,347 | ₩137,641 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩136,747 | ₩136,747 | ₩135,546 | ₩135,693 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,546 | ₩136,866 | ₩135,546 | ₩136,641 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩136,987 | ₩137,835 | ₩136,847 | ₩137,268 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,148 | ₩138,535 | ₩137,294 | ₩138,362 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩137,935 | ₩138,602 | ₩137,454 | ₩137,548 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,281 | ₩137,521 | ₩136,227 | ₩136,534 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩137,828 | ₩138,288 | ₩137,154 | ₩137,962 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩136,947 | ₩137,775 | ₩136,947 | ₩137,548 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩135,827 | ₩136,667 | ₩135,079 | ₩136,587 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩138,602 | ₩138,869 | ₩137,161 | ₩137,521 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩138,749 | ₩139,443 | ₩138,535 | ₩139,336 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,255 | ₩139,056 | ₩137,002 | ₩137,855 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,254 | ₩136,934 | ₩136,067 | ₩136,173 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩136,614 | ₩137,454 | ₩136,520 | ₩137,188 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩135,973 | ₩136,814 | ₩135,146 | ₩136,747 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,466 | ₩136,185 | ₩135,226 | ₩135,480 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩136,627 | ₩136,987 | ₩135,706 | ₩136,294 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩134,986 | ₩135,520 | ₩134,612 | ₩135,053 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,133 | ₩135,920 | ₩135,026 | ₩135,213 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,122 | ₩138,426 | ₩137,855 | ₩138,175 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩137,868 | ₩138,015 | ₩137,374 | ₩137,628 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,469 | ₩138,996 | ₩136,547 | ₩136,761 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩137,935 | ₩138,108 | ₩137,321 | ₩137,348 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩137,988 | ₩138,002 | ₩136,934 | ₩137,201 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,028 | ₩138,816 | ₩137,434 | ₩138,469 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,213 | ₩138,268 | ₩134,859 | ₩138,122 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩134,799 | ₩135,720 | ₩133,745 | ₩133,798 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩136,987 | ₩137,481 | ₩133,852 | ₩135,733 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,227 | ₩136,400 | ₩135,460 | ₩135,693 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,388 | ₩137,388 | ₩134,425 | ₩134,799 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩137,855 | ₩138,553 | ₩137,723 | ₩138,429 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,268 | ₩138,268 | ₩137,308 | ₩137,428 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩137,935 | ₩138,689 | ₩137,902 | ₩138,549 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,148 | ₩138,255 | ₩136,647 | ₩137,735 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,495 | ₩139,076 | ₩138,068 | ₩138,082 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,441 | ₩138,455 | ₩137,148 | ₩137,975 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩138,562 | ₩138,615 | ₩137,855 | ₩138,175 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩138,916 | ₩139,122 | ₩138,188 | ₩138,642 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,454 | ₩137,841 | ₩136,907 | ₩137,134 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,440 | ₩137,761 | ₩135,299 | ₩137,228 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩134,586 | ₩136,894 | ₩134,372 | ₩136,627 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩134,732 | ₩135,087 | ₩134,199 | ₩134,412 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,173 | ₩135,517 | ₩134,239 | ₩135,346 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,319 | ₩134,519 | ₩133,798 | ₩134,065 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩136,574 | ₩136,761 | ₩136,107 | ₩136,214 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,333 | ₩136,574 | ₩135,306 | ₩136,574 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,239 | ₩135,800 | ₩134,706 | ₩135,640 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,534 | ₩136,847 | ₩136,320 | ₩136,614 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩136,641 | ₩136,934 | ₩136,173 | ₩136,907 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩137,935 | ₩137,935 | ₩135,480 | ₩135,533 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,428 | ₩138,255 | ₩137,428 | ₩138,082 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩133,932 | ₩134,746 | ₩133,451 | ₩134,546 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,505 | ₩134,025 | ₩132,170 | ₩132,757 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,532 | ₩135,604 | ₩134,472 | ₩134,559 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,385 | ₩135,213 | ₩133,211 | ₩134,879 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,290 | ₩132,477 | ₩131,167 | ₩131,717 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩132,958 | ₩133,291 | ₩132,544 | ₩133,051 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,185 | ₩134,546 | ₩133,585 | ₩133,718 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,451 | ₩134,252 | ₩133,358 | ₩134,092 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩133,918 | ₩134,532 | ₩132,037 | ₩133,358 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩134,946 | ₩134,946 | ₩133,998 | ₩134,479 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,120 | ₩136,145 | ₩133,898 | ₩134,105 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩136,667 | ₩137,027 | ₩136,160 | ₩136,854 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩137,601 | ₩138,495 | ₩137,328 | ₩137,441 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,414 | ₩136,414 | ₩135,333 | ₩135,693 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,133 | ₩136,271 | ₩135,653 | ₩136,147 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩135,893 | ₩136,587 | ₩135,793 | ₩136,347 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩132,984 | ₩135,319 | ₩132,944 | ₩135,199 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩134,719 | ₩134,999 | ₩133,838 | ₩134,305 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,024 | ₩134,792 | ₩132,731 | ₩134,145 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩134,999 | ₩135,093 | ₩133,574 | ₩134,546 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩128,594 | ₩129,662 | ₩127,367 | ₩129,408 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩128,968 | ₩129,875 | ₩128,968 | ₩129,582 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩126,860 | ₩129,261 | ₩126,713 | ₩128,914 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩129,702 | ₩130,529 | ₩129,155 | ₩129,768 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,565 | ₩127,633 | ₩124,938 | ₩127,593 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,244 | ₩124,704 | ₩123,010 | ₩123,524 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩123,804 | ₩124,458 | ₩122,723 | ₩123,057 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,352 | ₩126,479 | ₩124,364 | ₩124,431 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,513 | ₩127,747 | ₩126,486 | ₩127,193 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,191 | ₩125,979 | ₩124,191 | ₩125,325 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩125,632 | ₩127,580 | ₩124,899 | ₩126,099 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,473 | ₩126,473 | ₩122,429 | ₩123,177 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩124,751 | ₩127,754 | ₩124,644 | ₩127,033 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩128,648 | ₩129,003 | ₩127,100 | ₩127,246 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩129,969 | ₩130,195 | ₩129,341 | ₩129,502 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,381 | ₩129,341 | ₩128,207 | ₩129,061 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,541 | ₩129,101 | ₩126,579 | ₩126,833 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,235 | ₩129,235 | ₩127,807 | ₩128,407 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩129,995 | ₩130,983 | ₩129,622 | ₩130,489 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,490 | ₩133,011 | ₩130,729 | ₩130,903 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩127,700 | ₩131,049 | ₩126,673 | ₩130,609 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,261 | ₩130,235 | ₩128,181 | ₩129,742 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩131,570 | ₩132,330 | ₩129,582 | ₩130,849 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩132,918 | ₩133,932 | ₩132,264 | ₩133,772 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,009 | ₩132,584 | ₩128,834 | ₩131,997 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,533 | ₩136,907 | ₩135,533 | ₩136,294 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,389 | ₩139,856 | ₩139,016 | ₩139,069 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,403 | ₩139,416 | ₩138,425 | ₩139,296 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩138,829 | ₩139,573 | ₩138,682 | ₩139,323 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,428 | ₩138,369 | ₩137,254 | ₩138,108 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,295 | ₩138,615 | ₩137,408 | ₩137,668 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,001 | ₩138,482 | ₩136,967 | ₩138,282 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩136,560 | ₩137,281 | ₩136,320 | ₩137,281 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩137,641 | ₩138,322 | ₩137,241 | ₩137,561 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,347 | ₩137,521 | ₩135,780 | ₩137,428 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,108 | ₩137,761 | ₩136,641 | ₩137,414 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩138,749 | ₩138,976 | ₩136,987 | ₩137,268 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,415 | ₩138,849 | ₩137,549 | ₩138,509 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,148 | ₩138,302 | ₩137,664 | ₩137,668 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,360 | ₩137,655 | ₩136,263 | ₩137,414 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,345 | ₩135,693 | ₩134,265 | ₩135,626 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩132,998 | ₩133,838 | ₩132,424 | ₩132,424 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,253 | ₩135,633 | ₩133,817 | ₩134,372 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩133,652 | ₩134,291 | ₩132,998 | ₩134,065 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,345 | ₩134,252 | ₩133,345 | ₩134,119 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,225 | ₩134,485 | ₩132,838 | ₩133,318 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,133 | ₩135,226 | ₩133,184 | ₩134,679 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩133,838 | ₩134,145 | ₩133,051 | ₩133,665 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,185 | ₩135,426 | ₩133,998 | ₩135,079 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩132,931 | ₩133,318 | ₩132,904 | ₩132,958 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩130,983 | ₩132,184 | ₩130,916 | ₩132,090 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,330 | ₩131,726 | ₩131,063 | ₩131,450 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩129,862 | ₩131,210 | ₩129,375 | ₩130,849 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩129,608 | ₩130,502 | ₩129,435 | ₩129,635 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,423 | ₩131,583 | ₩130,903 | ₩131,516 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩131,663 | ₩131,663 | ₩131,143 | ₩131,223 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,116 | ₩131,372 | ₩130,873 | ₩131,316 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,263 | ₩131,263 | ₩130,542 | ₩130,756 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,170 | ₩131,623 | ₩131,069 | ₩131,530 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,129 | ₩130,809 | ₩130,115 | ₩130,689 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩128,941 | ₩129,542 | ₩128,941 | ₩129,462 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩129,875 | ₩129,902 | ₩129,395 | ₩129,582 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,075 | ₩130,269 | ₩129,784 | ₩129,982 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,421 | ₩129,862 | ₩128,421 | ₩129,835 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,221 | ₩128,367 | ₩127,620 | ₩128,234 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,180 | ₩127,293 | ₩126,819 | ₩126,886 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩127,673 | ₩127,927 | ₩127,433 | ₩127,473 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,300 | ₩127,559 | ₩127,006 | ₩127,246 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩127,593 | ₩127,700 | ₩127,367 | ₩127,647 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,340 | ₩127,540 | ₩127,220 | ₩127,473 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,233 | ₩127,487 | ₩127,073 | ₩127,287 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,179 | ₩126,578 | ₩126,079 | ₩126,486 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩125,965 | ₩126,553 | ₩125,925 | ₩126,126 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩125,619 | ₩126,059 | ₩125,098 | ₩125,365 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,338 | ₩125,579 | ₩124,524 | ₩124,551 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩125,872 | ₩126,299 | ₩125,011 | ₩125,579 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩128,888 | ₩129,021 | ₩128,207 | ₩128,527 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,501 | ₩128,768 | ₩127,340 | ₩127,700 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,194 | ₩128,688 | ₩128,074 | ₩128,487 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩126,619 | ₩127,967 | ₩126,513 | ₩127,834 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩126,699 | ₩127,006 | ₩126,386 | ₩126,459 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩126,873 | ₩126,953 | ₩126,366 | ₩126,606 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,380 | ₩127,593 | ₩126,843 | ₩127,060 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,353 | ₩127,527 | ₩126,866 | ₩127,113 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,046 | ₩126,766 | ₩126,046 | ₩126,699 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩125,992 | ₩126,118 | ₩125,660 | ₩126,046 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩125,685 | ₩126,059 | ₩125,458 | ₩125,498 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,538 | ₩126,152 | ₩125,485 | ₩126,139 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩124,858 | ₩125,885 | ₩124,818 | ₩125,699 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,177 | ₩124,338 | ₩122,950 | ₩124,217 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,403 | ₩122,990 | ₩122,256 | ₩122,776 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩121,962 | ₩122,976 | ₩121,535 | ₩122,696 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,350 | ₩123,484 | ₩120,735 | ₩120,761 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩122,776 | ₩123,317 | ₩122,056 | ₩122,589 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩122,923 | ₩123,411 | ₩122,303 | ₩123,030 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,365 | ₩125,845 | ₩124,257 | ₩124,631 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩125,752 | ₩126,686 | ₩125,699 | ₩126,419 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩127,794 | ₩127,900 | ₩126,606 | ₩126,699 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩127,860 | ₩128,361 | ₩127,794 | ₩128,181 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩126,980 | ₩127,607 | ₩126,980 | ₩127,420 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩125,952 | ₩126,606 | ₩125,625 | ₩126,566 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,204 | ₩125,245 | ₩124,017 | ₩125,192 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,192 | ₩125,272 | ₩124,444 | ₩124,765 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,418 | ₩125,298 | ₩124,351 | ₩125,085 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,324 | ₩124,950 | ₩124,017 | ₩124,338 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩125,672 | ₩125,765 | ₩125,258 | ₩125,619 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩125,819 | ₩125,819 | ₩125,169 | ₩125,592 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩125,619 | ₩126,406 | ₩125,619 | ₩125,859 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,140 | ₩127,246 | ₩125,859 | ₩126,379 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,200 | ₩127,607 | ₩126,873 | ₩127,220 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩126,993 | ₩127,246 | ₩126,873 | ₩127,233 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,232 | ₩126,491 | ₩126,152 | ₩126,246 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩125,752 | ₩126,206 | ₩125,751 | ₩126,059 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩125,619 | ₩125,865 | ₩124,878 | ₩125,485 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩125,912 | ₩126,206 | ₩125,645 | ₩125,645 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,099 | ₩126,645 | ₩126,084 | ₩126,579 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩124,818 | ₩125,538 | ₩124,704 | ₩125,418 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,365 | ₩125,779 | ₩124,818 | ₩125,285 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩124,631 | ₩124,965 | ₩123,991 | ₩124,618 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩122,763 | ₩124,378 | ₩122,643 | ₩124,004 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,016 | ₩123,697 | ₩122,923 | ₩123,518 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,418 | ₩124,591 | ₩122,376 | ₩122,549 | -1.50% | 30.5만 |
|---|