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 | ₩136,408 | ₩136,849 | ₩136,261 | ₩136,782 | +0.27% | 37.4만 |
| 2026.10.08 | ₩135,767 | ₩136,115 | ₩135,040 | ₩135,901 | +0.10% | 37만 |
| 2026.10.07 | ₩136,141 | ₩136,609 | ₩135,727 | ₩136,435 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,384 | ₩138,651 | ₩137,957 | ₩137,993 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,022 | ₩137,917 | ₩136,609 | ₩137,703 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,223 | ₩137,957 | ₩136,869 | ₩137,703 | +0.35% | 30.1만 |
| 2026.10.01 | ₩136,982 | ₩137,089 | ₩135,567 | ₩136,235 | -0.55% | 94.1만 |
| 2026.09.30 | ₩138,838 | ₩139,038 | ₩137,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,570 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,451 | ₩138,680 | ₩137,656 | ₩138,518 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩138,931 | ₩139,739 | ₩138,468 | ₩139,132 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,238 | ₩139,853 | ₩138,825 | ₩139,799 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,384 | ₩138,905 | ₩137,594 | ₩138,397 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩139,639 | ₩139,786 | ₩138,317 | ₩138,798 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,054 | ₩141,495 | ₩140,306 | ₩141,187 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,306 | ₩140,760 | ₩139,893 | ₩140,507 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,065 | ₩139,132 | ₩138,397 | ₩138,905 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩140,613 | ₩140,734 | ₩140,039 | ₩140,226 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,066 | ₩140,413 | ₩138,037 | ₩138,851 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,412 | ₩139,452 | ₩138,878 | ₩139,385 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩139,746 | ₩140,653 | ₩139,372 | ₩139,906 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,428 | ₩141,541 | ₩140,947 | ₩141,054 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,306 | ₩140,667 | ₩139,596 | ₩139,853 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩141,935 | ₩141,935 | ₩140,900 | ₩140,939 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,190 | ₩143,257 | ₩142,409 | ₩142,416 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩142,643 | ₩143,537 | ₩142,632 | ₩143,243 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩142,816 | ₩143,283 | ₩142,296 | ₩143,056 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,014 | ₩141,575 | ₩140,967 | ₩141,548 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,441 | ₩141,721 | ₩140,500 | ₩140,747 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩142,883 | ₩142,947 | ₩141,802 | ₩142,082 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,350 | ₩143,711 | ₩142,149 | ₩142,389 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩142,910 | ₩142,982 | ₩142,222 | ₩142,776 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩143,644 | ₩143,817 | ₩142,963 | ₩143,123 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,484 | ₩143,857 | ₩143,090 | ₩143,817 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩142,749 | ₩143,143 | ₩142,596 | ₩142,896 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,030 | ₩143,307 | ₩142,883 | ₩143,257 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩141,948 | ₩142,536 | ₩141,703 | ₩141,855 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,576 | ₩142,910 | ₩142,062 | ₩142,229 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩142,656 | ₩142,830 | ₩141,782 | ₩141,855 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩143,804 | ₩144,111 | ₩143,350 | ₩143,577 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩143,871 | ₩144,164 | ₩143,617 | ₩143,804 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩143,697 | ₩144,178 | ₩143,677 | ₩143,884 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩143,964 | ₩144,071 | ₩143,444 | ₩143,657 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,550 | ₩143,764 | ₩142,763 | ₩143,030 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,404 | ₩143,497 | ₩142,883 | ₩142,963 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,004 | ₩144,004 | ₩143,230 | ₩143,751 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,389 | ₩142,836 | ₩141,975 | ₩142,122 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩142,843 | ₩142,870 | ₩142,095 | ₩142,175 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,294 | ₩142,242 | ₩141,067 | ₩142,015 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩139,853 | ₩140,353 | ₩139,652 | ₩140,226 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩139,986 | ₩140,079 | ₩138,491 | ₩139,772 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩138,931 | ₩140,787 | ₩138,731 | ₩140,627 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,276 | ₩138,595 | ₩136,275 | ₩136,862 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩136,689 | ₩137,890 | ₩136,675 | ₩137,490 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,317 | ₩138,357 | ₩137,022 | ₩137,610 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩136,996 | ₩137,722 | ₩136,755 | ₩136,929 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,155 | ₩136,735 | ₩135,794 | ₩136,168 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,371 | ₩138,477 | ₩137,890 | ₩137,957 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩136,875 | ₩137,877 | ₩136,408 | ₩137,703 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩136,809 | ₩136,809 | ₩135,607 | ₩135,754 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,607 | ₩136,928 | ₩135,607 | ₩136,702 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,049 | ₩137,897 | ₩136,909 | ₩137,329 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,210 | ₩138,598 | ₩137,356 | ₩138,424 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩137,997 | ₩138,664 | ₩137,516 | ₩137,610 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,343 | ₩137,583 | ₩136,288 | ₩136,595 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩137,890 | ₩138,351 | ₩137,216 | ₩138,024 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,009 | ₩137,837 | ₩137,009 | ₩137,610 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩135,888 | ₩136,729 | ₩135,140 | ₩136,649 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩138,664 | ₩138,931 | ₩137,223 | ₩137,583 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩138,811 | ₩139,505 | ₩138,598 | ₩139,399 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,317 | ₩139,118 | ₩137,064 | ₩137,917 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,315 | ₩136,996 | ₩136,128 | ₩136,235 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩136,675 | ₩137,516 | ₩136,582 | ₩137,249 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,034 | ₩136,875 | ₩135,207 | ₩136,809 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,527 | ₩136,247 | ₩135,287 | ₩135,541 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩136,689 | ₩137,049 | ₩135,767 | ₩136,355 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,047 | ₩135,581 | ₩134,673 | ₩135,113 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,193 | ₩135,981 | ₩135,087 | ₩135,274 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,184 | ₩138,488 | ₩137,917 | ₩138,237 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩137,930 | ₩138,077 | ₩137,436 | ₩137,690 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,531 | ₩139,058 | ₩136,609 | ₩136,822 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩137,997 | ₩138,170 | ₩137,383 | ₩137,409 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,050 | ₩138,064 | ₩136,996 | ₩137,263 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,090 | ₩138,878 | ₩137,496 | ₩138,531 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,274 | ₩138,331 | ₩134,920 | ₩138,184 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩134,860 | ₩135,781 | ₩133,805 | ₩133,858 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,049 | ₩137,543 | ₩133,912 | ₩135,794 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,288 | ₩136,462 | ₩135,520 | ₩135,754 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,450 | ₩137,450 | ₩134,486 | ₩134,860 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩137,917 | ₩138,615 | ₩137,785 | ₩138,491 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,331 | ₩138,331 | ₩137,369 | ₩137,490 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩137,997 | ₩138,751 | ₩137,964 | ₩138,611 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,209 | ₩138,317 | ₩136,709 | ₩137,797 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,558 | ₩139,138 | ₩138,130 | ₩138,144 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,503 | ₩138,518 | ₩137,209 | ₩138,037 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩138,624 | ₩138,678 | ₩137,917 | ₩138,237 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩138,978 | ₩139,185 | ₩138,251 | ₩138,704 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,516 | ₩137,903 | ₩136,969 | ₩137,196 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,500 | ₩137,823 | ₩135,360 | ₩137,289 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩134,646 | ₩136,956 | ₩134,432 | ₩136,689 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩134,793 | ₩135,148 | ₩134,259 | ₩134,473 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,233 | ₩135,578 | ₩134,299 | ₩135,407 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,379 | ₩134,579 | ₩133,858 | ₩134,125 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩136,635 | ₩136,822 | ₩136,168 | ₩136,275 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,394 | ₩136,635 | ₩135,367 | ₩136,635 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,300 | ₩135,861 | ₩134,766 | ₩135,701 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,595 | ₩136,909 | ₩136,382 | ₩136,675 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩136,702 | ₩136,996 | ₩136,235 | ₩136,969 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩137,997 | ₩137,997 | ₩135,541 | ₩135,594 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,490 | ₩138,317 | ₩137,490 | ₩138,144 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩133,992 | ₩134,806 | ₩133,511 | ₩134,606 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,565 | ₩134,085 | ₩132,230 | ₩132,817 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,593 | ₩135,665 | ₩134,533 | ₩134,619 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,445 | ₩135,274 | ₩133,271 | ₩134,940 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,350 | ₩132,537 | ₩131,226 | ₩131,776 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,017 | ₩133,351 | ₩132,604 | ₩133,111 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,246 | ₩134,606 | ₩133,645 | ₩133,778 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,511 | ₩134,312 | ₩133,418 | ₩134,152 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩133,979 | ₩134,593 | ₩132,096 | ₩133,418 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,007 | ₩135,007 | ₩134,059 | ₩134,539 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,181 | ₩136,207 | ₩133,959 | ₩134,165 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩136,729 | ₩137,089 | ₩136,221 | ₩136,916 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩137,663 | ₩138,558 | ₩137,389 | ₩137,503 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,475 | ₩136,475 | ₩135,394 | ₩135,754 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,195 | ₩136,332 | ₩135,714 | ₩136,208 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩135,954 | ₩136,649 | ₩135,854 | ₩136,408 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,044 | ₩135,380 | ₩133,004 | ₩135,260 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩134,780 | ₩135,060 | ₩133,898 | ₩134,366 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,084 | ₩134,853 | ₩132,790 | ₩134,206 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,060 | ₩135,153 | ₩133,634 | ₩134,606 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩128,652 | ₩129,720 | ₩127,424 | ₩129,466 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,026 | ₩129,934 | ₩129,026 | ₩129,640 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩126,917 | ₩129,320 | ₩126,770 | ₩128,972 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩129,760 | ₩130,588 | ₩129,213 | ₩129,827 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,622 | ₩127,691 | ₩124,994 | ₩127,651 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,300 | ₩124,761 | ₩123,065 | ₩123,579 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩123,859 | ₩124,514 | ₩122,778 | ₩123,112 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,408 | ₩126,536 | ₩124,420 | ₩124,487 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,571 | ₩127,804 | ₩126,543 | ₩127,250 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,247 | ₩126,035 | ₩124,247 | ₩125,381 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩125,688 | ₩127,637 | ₩124,955 | ₩126,156 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,529 | ₩126,529 | ₩122,484 | ₩123,232 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩124,807 | ₩127,811 | ₩124,700 | ₩127,090 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩128,705 | ₩129,061 | ₩127,157 | ₩127,304 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,027 | ₩130,254 | ₩129,400 | ₩129,560 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,438 | ₩129,400 | ₩128,265 | ₩129,119 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,599 | ₩129,159 | ₩126,636 | ₩126,890 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,293 | ₩129,293 | ₩127,864 | ₩128,465 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,054 | ₩131,042 | ₩129,680 | ₩130,548 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,549 | ₩133,071 | ₩130,788 | ₩130,962 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩127,758 | ₩131,108 | ₩126,730 | ₩130,668 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,318 | ₩130,294 | ₩128,238 | ₩129,800 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩131,629 | ₩132,390 | ₩129,640 | ₩130,908 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩132,977 | ₩133,992 | ₩132,323 | ₩133,832 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,067 | ₩132,644 | ₩128,892 | ₩132,056 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,594 | ₩136,969 | ₩135,594 | ₩136,355 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,452 | ₩139,919 | ₩139,078 | ₩139,132 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,465 | ₩139,479 | ₩138,487 | ₩139,359 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩138,891 | ₩139,636 | ₩138,744 | ₩139,385 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,490 | ₩138,431 | ₩137,316 | ₩138,170 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,357 | ₩138,678 | ₩137,470 | ₩137,730 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,062 | ₩138,544 | ₩137,029 | ₩138,344 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩136,622 | ₩137,343 | ₩136,382 | ₩137,343 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩137,703 | ₩138,384 | ₩137,303 | ₩137,623 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,408 | ₩137,583 | ₩135,841 | ₩137,490 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,169 | ₩137,823 | ₩136,702 | ₩137,476 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩138,811 | ₩139,038 | ₩137,049 | ₩137,329 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,477 | ₩138,911 | ₩137,611 | ₩138,571 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,210 | ₩138,364 | ₩137,726 | ₩137,730 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,422 | ₩137,717 | ₩136,324 | ₩137,476 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,406 | ₩135,754 | ₩134,326 | ₩135,687 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,057 | ₩133,898 | ₩132,483 | ₩132,483 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,314 | ₩135,694 | ₩133,877 | ₩134,432 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩133,712 | ₩134,351 | ₩133,057 | ₩134,125 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,405 | ₩134,312 | ₩133,405 | ₩134,179 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,286 | ₩134,546 | ₩132,897 | ₩133,378 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,193 | ₩135,287 | ₩133,244 | ₩134,740 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩133,898 | ₩134,206 | ₩133,111 | ₩133,725 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,246 | ₩135,487 | ₩134,059 | ₩135,140 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩132,991 | ₩133,378 | ₩132,964 | ₩133,017 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,042 | ₩132,243 | ₩130,975 | ₩132,150 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,389 | ₩131,785 | ₩131,122 | ₩131,509 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩129,920 | ₩131,269 | ₩129,433 | ₩130,908 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩129,667 | ₩130,561 | ₩129,493 | ₩129,693 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,482 | ₩131,642 | ₩130,962 | ₩131,576 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩131,722 | ₩131,722 | ₩131,202 | ₩131,282 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,175 | ₩131,431 | ₩130,932 | ₩131,375 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,322 | ₩131,322 | ₩130,601 | ₩130,815 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,229 | ₩131,682 | ₩131,128 | ₩131,589 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,187 | ₩130,868 | ₩130,174 | ₩130,748 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩128,999 | ₩129,600 | ₩128,999 | ₩129,520 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩129,934 | ₩129,960 | ₩129,453 | ₩129,640 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,134 | ₩130,327 | ₩129,843 | ₩130,040 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,478 | ₩129,920 | ₩128,478 | ₩129,894 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,278 | ₩128,425 | ₩127,677 | ₩128,292 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,237 | ₩127,350 | ₩126,877 | ₩126,943 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩127,731 | ₩127,985 | ₩127,491 | ₩127,531 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,357 | ₩127,616 | ₩127,063 | ₩127,304 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩127,651 | ₩127,758 | ₩127,424 | ₩127,704 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,397 | ₩127,597 | ₩127,277 | ₩127,531 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,290 | ₩127,544 | ₩127,130 | ₩127,344 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,236 | ₩126,635 | ₩126,136 | ₩126,543 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,022 | ₩126,609 | ₩125,982 | ₩126,182 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩125,675 | ₩126,116 | ₩125,154 | ₩125,421 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,395 | ₩125,635 | ₩124,580 | ₩124,607 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩125,929 | ₩126,356 | ₩125,068 | ₩125,635 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩128,946 | ₩129,079 | ₩128,265 | ₩128,585 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,559 | ₩128,826 | ₩127,397 | ₩127,758 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,252 | ₩128,745 | ₩128,131 | ₩128,545 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩126,676 | ₩128,025 | ₩126,569 | ₩127,891 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩126,756 | ₩127,063 | ₩126,443 | ₩126,516 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩126,930 | ₩127,010 | ₩126,423 | ₩126,663 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,437 | ₩127,651 | ₩126,901 | ₩127,117 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,410 | ₩127,584 | ₩126,923 | ₩127,170 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,102 | ₩126,823 | ₩126,102 | ₩126,756 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,049 | ₩126,174 | ₩125,716 | ₩126,102 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩125,742 | ₩126,116 | ₩125,515 | ₩125,555 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,595 | ₩126,209 | ₩125,542 | ₩126,196 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩124,914 | ₩125,942 | ₩124,874 | ₩125,755 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,232 | ₩124,393 | ₩123,005 | ₩124,273 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,458 | ₩123,045 | ₩122,311 | ₩122,832 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,017 | ₩123,032 | ₩121,590 | ₩122,751 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,406 | ₩123,539 | ₩120,789 | ₩120,816 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩122,832 | ₩123,372 | ₩122,111 | ₩122,645 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩122,978 | ₩123,467 | ₩122,358 | ₩123,085 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,421 | ₩125,902 | ₩124,313 | ₩124,687 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩125,809 | ₩126,743 | ₩125,755 | ₩126,476 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩127,851 | ₩127,958 | ₩126,663 | ₩126,756 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩127,918 | ₩128,418 | ₩127,851 | ₩128,238 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,037 | ₩127,664 | ₩127,037 | ₩127,477 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,009 | ₩126,663 | ₩125,682 | ₩126,623 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,260 | ₩125,301 | ₩124,073 | ₩125,248 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,248 | ₩125,328 | ₩124,500 | ₩124,821 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,474 | ₩125,355 | ₩124,407 | ₩125,141 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,380 | ₩125,006 | ₩124,073 | ₩124,393 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩125,728 | ₩125,822 | ₩125,315 | ₩125,675 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩125,875 | ₩125,875 | ₩125,225 | ₩125,648 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩125,675 | ₩126,463 | ₩125,675 | ₩125,915 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,197 | ₩127,304 | ₩125,915 | ₩126,436 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,257 | ₩127,664 | ₩126,930 | ₩127,277 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,050 | ₩127,304 | ₩126,930 | ₩127,290 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,289 | ₩126,548 | ₩126,209 | ₩126,302 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩125,809 | ₩126,262 | ₩125,807 | ₩126,116 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩125,675 | ₩125,922 | ₩124,934 | ₩125,542 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩125,969 | ₩126,262 | ₩125,702 | ₩125,702 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,156 | ₩126,702 | ₩126,141 | ₩126,636 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩124,874 | ₩125,595 | ₩124,761 | ₩125,475 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,421 | ₩125,835 | ₩124,874 | ₩125,341 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩124,687 | ₩125,021 | ₩124,046 | ₩124,674 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩122,818 | ₩124,433 | ₩122,698 | ₩124,060 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,072 | ₩123,753 | ₩122,978 | ₩123,574 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,474 | ₩124,647 | ₩122,431 | ₩122,605 | -1.50% | 30.5만 |
|---|