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 | ₩136,562 | ₩137,003 | ₩136,415 | ₩136,936 | +0.27% | 37.4만 |
| 2026.10.08 | ₩135,920 | ₩136,267 | ₩135,192 | ₩136,054 | +0.10% | 37만 |
| 2026.10.07 | ₩136,294 | ₩136,762 | ₩135,880 | ₩136,588 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,540 | ₩138,807 | ₩138,112 | ₩138,148 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,176 | ₩138,072 | ₩136,762 | ₩137,858 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,377 | ₩138,112 | ₩137,023 | ₩137,858 | +0.35% | 30.1만 |
| 2026.10.01 | ₩137,136 | ₩137,243 | ₩135,720 | ₩136,388 | -0.55% | 94.1만 |
| 2026.09.30 | ₩138,994 | ₩139,194 | ₩137,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,724 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,606 | ₩138,836 | ₩137,811 | ₩138,673 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩139,087 | ₩139,896 | ₩138,624 | ₩139,288 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,395 | ₩140,010 | ₩138,981 | ₩139,956 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,540 | ₩139,061 | ₩137,748 | ₩138,553 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩139,796 | ₩139,943 | ₩138,473 | ₩138,954 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,212 | ₩141,654 | ₩140,464 | ₩141,346 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,464 | ₩140,918 | ₩140,050 | ₩140,665 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,221 | ₩139,288 | ₩138,553 | ₩139,061 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩140,771 | ₩140,892 | ₩140,197 | ₩140,384 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,223 | ₩140,571 | ₩138,192 | ₩139,007 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,569 | ₩139,609 | ₩139,034 | ₩139,542 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩139,903 | ₩140,812 | ₩139,529 | ₩140,063 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,587 | ₩141,700 | ₩141,106 | ₩141,212 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,464 | ₩140,825 | ₩139,753 | ₩140,010 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩142,095 | ₩142,095 | ₩141,059 | ₩141,098 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,351 | ₩143,418 | ₩142,569 | ₩142,576 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩142,803 | ₩143,698 | ₩142,792 | ₩143,404 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩142,977 | ₩143,444 | ₩142,455 | ₩143,217 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,172 | ₩141,734 | ₩141,126 | ₩141,707 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,600 | ₩141,881 | ₩140,658 | ₩140,905 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩143,043 | ₩143,108 | ₩141,961 | ₩142,242 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,511 | ₩143,872 | ₩142,308 | ₩142,549 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩143,070 | ₩143,142 | ₩142,382 | ₩142,937 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩143,805 | ₩143,979 | ₩143,124 | ₩143,284 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,645 | ₩144,019 | ₩143,251 | ₩143,979 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩142,910 | ₩143,304 | ₩142,756 | ₩143,057 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,190 | ₩143,468 | ₩143,043 | ₩143,418 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩142,108 | ₩142,696 | ₩141,862 | ₩142,014 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,736 | ₩143,070 | ₩142,222 | ₩142,389 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩142,816 | ₩142,990 | ₩141,941 | ₩142,014 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩143,966 | ₩144,273 | ₩143,511 | ₩143,738 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩144,032 | ₩144,326 | ₩143,779 | ₩143,966 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩143,859 | ₩144,340 | ₩143,839 | ₩144,046 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩144,126 | ₩144,233 | ₩143,605 | ₩143,819 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,712 | ₩143,926 | ₩142,923 | ₩143,190 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,565 | ₩143,658 | ₩143,043 | ₩143,124 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,166 | ₩144,166 | ₩143,391 | ₩143,912 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,549 | ₩142,997 | ₩142,135 | ₩142,282 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩143,003 | ₩143,030 | ₩142,255 | ₩142,335 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,453 | ₩142,402 | ₩141,226 | ₩142,175 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩140,010 | ₩140,511 | ₩139,809 | ₩140,384 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩140,143 | ₩140,237 | ₩138,646 | ₩139,929 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩139,087 | ₩140,945 | ₩138,887 | ₩140,785 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,430 | ₩138,751 | ₩136,428 | ₩137,016 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩136,842 | ₩138,045 | ₩136,829 | ₩137,644 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,473 | ₩138,513 | ₩137,176 | ₩137,764 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩137,150 | ₩137,877 | ₩136,909 | ₩137,083 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,308 | ₩136,889 | ₩135,947 | ₩136,321 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,526 | ₩138,633 | ₩138,045 | ₩138,112 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩137,029 | ₩138,032 | ₩136,562 | ₩137,858 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩136,962 | ₩136,962 | ₩135,760 | ₩135,907 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,760 | ₩137,081 | ₩135,760 | ₩136,856 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,203 | ₩138,052 | ₩137,063 | ₩137,484 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,366 | ₩138,753 | ₩137,510 | ₩138,580 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩138,152 | ₩138,820 | ₩137,671 | ₩137,764 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,497 | ₩137,738 | ₩136,441 | ₩136,749 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩138,045 | ₩138,506 | ₩137,370 | ₩138,179 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,163 | ₩137,992 | ₩137,163 | ₩137,764 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩136,040 | ₩136,882 | ₩135,292 | ₩136,802 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩138,820 | ₩139,087 | ₩137,377 | ₩137,738 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩138,967 | ₩139,662 | ₩138,753 | ₩139,555 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,473 | ₩139,275 | ₩137,218 | ₩138,072 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,468 | ₩137,150 | ₩136,281 | ₩136,388 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩136,829 | ₩137,671 | ₩136,735 | ₩137,404 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,187 | ₩137,029 | ₩135,359 | ₩136,962 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,679 | ₩136,400 | ₩135,439 | ₩135,693 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩136,842 | ₩137,203 | ₩135,920 | ₩136,508 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,198 | ₩135,733 | ₩134,824 | ₩135,265 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,345 | ₩136,134 | ₩135,238 | ₩135,426 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,339 | ₩138,644 | ₩138,072 | ₩138,393 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩138,085 | ₩138,232 | ₩137,591 | ₩137,845 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,687 | ₩139,214 | ₩136,762 | ₩136,976 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩138,152 | ₩138,326 | ₩137,537 | ₩137,564 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,205 | ₩138,219 | ₩137,150 | ₩137,417 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,245 | ₩139,034 | ₩137,651 | ₩138,687 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,426 | ₩138,486 | ₩135,071 | ₩138,339 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩135,011 | ₩135,933 | ₩133,955 | ₩134,009 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,203 | ₩137,698 | ₩134,062 | ₩135,947 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,441 | ₩136,615 | ₩135,673 | ₩135,907 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,604 | ₩137,604 | ₩134,637 | ₩135,011 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩138,072 | ₩138,771 | ₩137,939 | ₩138,646 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,486 | ₩138,486 | ₩137,524 | ₩137,644 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩138,152 | ₩138,907 | ₩138,119 | ₩138,767 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,363 | ₩138,473 | ₩136,862 | ₩137,951 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,713 | ₩139,295 | ₩138,286 | ₩138,299 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,657 | ₩138,673 | ₩137,363 | ₩138,192 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩138,780 | ₩138,834 | ₩138,072 | ₩138,393 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩139,134 | ₩139,341 | ₩138,406 | ₩138,860 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,671 | ₩138,058 | ₩137,123 | ₩137,350 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,653 | ₩137,978 | ₩135,512 | ₩137,444 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩134,797 | ₩137,109 | ₩134,584 | ₩136,842 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩134,944 | ₩135,300 | ₩134,410 | ₩134,624 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,385 | ₩135,730 | ₩134,450 | ₩135,559 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,530 | ₩134,731 | ₩134,009 | ₩134,276 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩136,789 | ₩136,976 | ₩136,321 | ₩136,428 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,546 | ₩136,789 | ₩135,519 | ₩136,789 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,452 | ₩136,014 | ₩134,918 | ₩135,853 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,749 | ₩137,063 | ₩136,535 | ₩136,829 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩136,856 | ₩137,150 | ₩136,388 | ₩137,123 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩138,152 | ₩138,152 | ₩135,693 | ₩135,746 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,644 | ₩138,473 | ₩137,644 | ₩138,299 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩134,143 | ₩134,958 | ₩133,661 | ₩134,757 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,715 | ₩134,236 | ₩132,378 | ₩132,966 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,744 | ₩135,817 | ₩134,684 | ₩134,771 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,595 | ₩135,426 | ₩133,421 | ₩135,091 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,499 | ₩132,686 | ₩131,373 | ₩131,924 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,167 | ₩133,501 | ₩132,753 | ₩133,260 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,396 | ₩134,757 | ₩133,795 | ₩133,929 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,661 | ₩134,463 | ₩133,568 | ₩134,303 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩134,129 | ₩134,744 | ₩132,245 | ₩133,568 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,158 | ₩135,158 | ₩134,209 | ₩134,690 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,334 | ₩136,360 | ₩134,109 | ₩134,316 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩136,882 | ₩137,243 | ₩136,374 | ₩137,069 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩137,818 | ₩138,713 | ₩137,544 | ₩137,657 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,628 | ₩136,628 | ₩135,546 | ₩135,907 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,348 | ₩136,485 | ₩135,867 | ₩136,361 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩136,107 | ₩136,802 | ₩136,007 | ₩136,562 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,194 | ₩135,532 | ₩133,153 | ₩135,412 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩134,931 | ₩135,212 | ₩134,049 | ₩134,517 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,234 | ₩135,005 | ₩132,940 | ₩134,356 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,212 | ₩135,305 | ₩133,784 | ₩134,757 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩128,797 | ₩129,866 | ₩127,567 | ₩129,612 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,171 | ₩130,080 | ₩129,171 | ₩129,786 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩127,059 | ₩129,465 | ₩126,912 | ₩129,117 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩129,906 | ₩130,734 | ₩129,358 | ₩129,973 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,763 | ₩127,834 | ₩125,135 | ₩127,794 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,440 | ₩124,901 | ₩123,203 | ₩123,718 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩123,999 | ₩124,653 | ₩122,916 | ₩123,250 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,549 | ₩126,678 | ₩124,560 | ₩124,627 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,714 | ₩127,948 | ₩126,685 | ₩127,393 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,386 | ₩126,177 | ₩124,386 | ₩125,522 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩125,830 | ₩127,781 | ₩125,096 | ₩126,297 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,672 | ₩126,672 | ₩122,622 | ₩123,370 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩124,948 | ₩127,955 | ₩124,841 | ₩127,233 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩128,850 | ₩129,206 | ₩127,300 | ₩127,447 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,173 | ₩130,400 | ₩129,545 | ₩129,705 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,583 | ₩129,545 | ₩128,409 | ₩129,264 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,743 | ₩129,304 | ₩126,778 | ₩127,032 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,438 | ₩129,438 | ₩128,008 | ₩128,609 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,200 | ₩131,189 | ₩129,826 | ₩130,694 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,697 | ₩133,220 | ₩130,935 | ₩131,109 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩127,901 | ₩131,256 | ₩126,872 | ₩130,815 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,462 | ₩130,440 | ₩128,382 | ₩129,946 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩131,777 | ₩132,539 | ₩129,786 | ₩131,055 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩133,127 | ₩134,143 | ₩132,472 | ₩133,982 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,213 | ₩132,793 | ₩129,037 | ₩132,205 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,746 | ₩137,123 | ₩135,746 | ₩136,508 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,609 | ₩140,076 | ₩139,234 | ₩139,288 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,622 | ₩139,635 | ₩138,642 | ₩139,515 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩139,047 | ₩139,793 | ₩138,900 | ₩139,542 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,644 | ₩138,586 | ₩137,470 | ₩138,326 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,513 | ₩138,834 | ₩137,624 | ₩137,885 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,216 | ₩138,700 | ₩137,183 | ₩138,499 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩136,775 | ₩137,497 | ₩136,535 | ₩137,497 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩137,858 | ₩138,540 | ₩137,457 | ₩137,778 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,562 | ₩137,738 | ₩135,994 | ₩137,644 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,323 | ₩137,978 | ₩136,856 | ₩137,631 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩138,967 | ₩139,194 | ₩137,203 | ₩137,484 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,633 | ₩139,067 | ₩137,766 | ₩138,727 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,366 | ₩138,519 | ₩137,881 | ₩137,885 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,575 | ₩137,871 | ₩136,477 | ₩137,631 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,557 | ₩135,907 | ₩134,477 | ₩135,840 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,207 | ₩134,049 | ₩132,632 | ₩132,632 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,466 | ₩135,847 | ₩134,028 | ₩134,584 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩133,862 | ₩134,502 | ₩133,207 | ₩134,276 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,554 | ₩134,463 | ₩133,554 | ₩134,330 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,437 | ₩134,697 | ₩133,047 | ₩133,528 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,345 | ₩135,439 | ₩133,394 | ₩134,891 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩134,049 | ₩134,356 | ₩133,260 | ₩133,875 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,396 | ₩135,639 | ₩134,209 | ₩135,292 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩133,140 | ₩133,528 | ₩133,113 | ₩133,167 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,189 | ₩132,392 | ₩131,122 | ₩132,298 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,536 | ₩131,933 | ₩131,269 | ₩131,657 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩130,066 | ₩131,416 | ₩129,578 | ₩131,055 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩129,812 | ₩130,708 | ₩129,639 | ₩129,839 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,630 | ₩131,790 | ₩131,109 | ₩131,723 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩131,870 | ₩131,870 | ₩131,349 | ₩131,429 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,323 | ₩131,579 | ₩131,079 | ₩131,523 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,470 | ₩131,470 | ₩130,748 | ₩130,962 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,376 | ₩131,830 | ₩131,276 | ₩131,737 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,334 | ₩131,015 | ₩130,320 | ₩130,895 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩129,144 | ₩129,745 | ₩129,144 | ₩129,665 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩130,080 | ₩130,106 | ₩129,598 | ₩129,786 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,280 | ₩130,474 | ₩129,989 | ₩130,187 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,623 | ₩130,066 | ₩128,623 | ₩130,040 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,422 | ₩128,569 | ₩127,821 | ₩128,436 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,380 | ₩127,494 | ₩127,019 | ₩127,086 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩127,874 | ₩128,128 | ₩127,634 | ₩127,674 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,500 | ₩127,759 | ₩127,206 | ₩127,447 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩127,794 | ₩127,901 | ₩127,567 | ₩127,848 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,540 | ₩127,741 | ₩127,420 | ₩127,674 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,433 | ₩127,687 | ₩127,273 | ₩127,487 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,378 | ₩126,777 | ₩126,277 | ₩126,685 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,164 | ₩126,752 | ₩126,124 | ₩126,324 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩125,816 | ₩126,257 | ₩125,295 | ₩125,562 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,536 | ₩125,776 | ₩124,720 | ₩124,747 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩126,070 | ₩126,498 | ₩125,208 | ₩125,776 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩129,091 | ₩129,224 | ₩128,409 | ₩128,730 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,703 | ₩128,970 | ₩127,540 | ₩127,901 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,396 | ₩128,890 | ₩128,275 | ₩128,690 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩126,819 | ₩128,168 | ₩126,712 | ₩128,035 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩126,899 | ₩127,206 | ₩126,585 | ₩126,658 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩127,073 | ₩127,153 | ₩126,565 | ₩126,805 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,580 | ₩127,794 | ₩127,043 | ₩127,260 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,554 | ₩127,727 | ₩127,066 | ₩127,313 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,244 | ₩126,966 | ₩126,244 | ₩126,899 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,190 | ₩126,316 | ₩125,858 | ₩126,244 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩125,883 | ₩126,257 | ₩125,656 | ₩125,696 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,736 | ₩126,351 | ₩125,683 | ₩126,337 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩125,054 | ₩126,084 | ₩125,014 | ₩125,896 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,370 | ₩124,533 | ₩123,143 | ₩124,413 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,595 | ₩123,183 | ₩122,448 | ₩122,970 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,154 | ₩123,170 | ₩121,727 | ₩122,889 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,544 | ₩123,678 | ₩120,925 | ₩120,951 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩122,970 | ₩123,511 | ₩122,248 | ₩122,782 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩123,117 | ₩123,606 | ₩122,495 | ₩123,223 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,562 | ₩126,043 | ₩124,453 | ₩124,827 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩125,950 | ₩126,885 | ₩125,896 | ₩126,618 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩127,995 | ₩128,102 | ₩126,805 | ₩126,899 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩128,062 | ₩128,563 | ₩127,995 | ₩128,382 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,179 | ₩127,808 | ₩127,179 | ₩127,620 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,150 | ₩126,805 | ₩125,823 | ₩126,765 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,400 | ₩125,442 | ₩124,212 | ₩125,389 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,389 | ₩125,469 | ₩124,640 | ₩124,961 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,613 | ₩125,495 | ₩124,547 | ₩125,282 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,520 | ₩125,147 | ₩124,212 | ₩124,533 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩125,870 | ₩125,963 | ₩125,455 | ₩125,816 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩126,017 | ₩126,017 | ₩125,366 | ₩125,790 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩125,816 | ₩126,605 | ₩125,816 | ₩126,057 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,340 | ₩127,447 | ₩126,057 | ₩126,578 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,400 | ₩127,808 | ₩127,073 | ₩127,420 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,193 | ₩127,447 | ₩127,073 | ₩127,433 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,431 | ₩126,690 | ₩126,351 | ₩126,444 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩125,950 | ₩126,404 | ₩125,949 | ₩126,257 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩125,816 | ₩126,063 | ₩125,074 | ₩125,683 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩126,110 | ₩126,404 | ₩125,843 | ₩125,843 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,297 | ₩126,844 | ₩126,283 | ₩126,778 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩125,014 | ₩125,736 | ₩124,901 | ₩125,616 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,562 | ₩125,977 | ₩125,014 | ₩125,482 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩124,827 | ₩125,161 | ₩124,186 | ₩124,814 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩122,956 | ₩124,573 | ₩122,836 | ₩124,199 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,210 | ₩123,892 | ₩123,117 | ₩123,713 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,613 | ₩124,787 | ₩122,569 | ₩122,742 | -1.50% | 30.5만 |
|---|