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 | ₩136,389 | ₩136,829 | ₩136,242 | ₩136,763 | +0.27% | 37.4만 |
| 2026.10.08 | ₩135,748 | ₩136,095 | ₩135,021 | ₩135,882 | +0.10% | 37만 |
| 2026.10.07 | ₩136,122 | ₩136,589 | ₩135,708 | ₩136,416 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,364 | ₩138,631 | ₩137,937 | ₩137,973 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,003 | ₩137,897 | ₩136,589 | ₩137,684 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,203 | ₩137,937 | ₩136,849 | ₩137,684 | +0.35% | 30.1만 |
| 2026.10.01 | ₩136,963 | ₩137,070 | ₩135,548 | ₩136,215 | -0.55% | 94.1만 |
| 2026.09.30 | ₩138,818 | ₩139,018 | ₩137,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,550 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,431 | ₩138,661 | ₩137,637 | ₩138,498 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩138,912 | ₩139,719 | ₩138,448 | ₩139,112 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,219 | ₩139,833 | ₩138,805 | ₩139,779 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,364 | ₩138,885 | ₩137,574 | ₩138,378 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩139,619 | ₩139,766 | ₩138,298 | ₩138,778 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,034 | ₩141,474 | ₩140,286 | ₩141,167 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,286 | ₩140,740 | ₩139,873 | ₩140,487 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,045 | ₩139,112 | ₩138,378 | ₩138,885 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩140,593 | ₩140,714 | ₩140,019 | ₩140,206 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,046 | ₩140,393 | ₩138,017 | ₩138,832 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,392 | ₩139,432 | ₩138,858 | ₩139,365 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩139,726 | ₩140,633 | ₩139,352 | ₩139,886 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,408 | ₩141,521 | ₩140,927 | ₩141,034 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,286 | ₩140,647 | ₩139,576 | ₩139,833 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩141,915 | ₩141,915 | ₩140,880 | ₩140,919 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,170 | ₩143,236 | ₩142,389 | ₩142,395 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩142,622 | ₩143,517 | ₩142,612 | ₩143,223 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩142,796 | ₩143,263 | ₩142,275 | ₩143,036 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩140,994 | ₩141,554 | ₩140,947 | ₩141,528 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,421 | ₩141,701 | ₩140,480 | ₩140,727 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩142,863 | ₩142,927 | ₩141,781 | ₩142,062 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,330 | ₩143,690 | ₩142,128 | ₩142,369 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩142,889 | ₩142,961 | ₩142,202 | ₩142,756 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩143,623 | ₩143,797 | ₩142,943 | ₩143,103 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,463 | ₩143,837 | ₩143,069 | ₩143,797 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩142,729 | ₩143,123 | ₩142,576 | ₩142,876 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,009 | ₩143,287 | ₩142,863 | ₩143,236 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩141,928 | ₩142,516 | ₩141,683 | ₩141,835 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,556 | ₩142,889 | ₩142,042 | ₩142,209 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩142,636 | ₩142,809 | ₩141,761 | ₩141,835 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩143,784 | ₩144,091 | ₩143,330 | ₩143,557 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩143,850 | ₩144,144 | ₩143,597 | ₩143,784 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩143,677 | ₩144,157 | ₩143,657 | ₩143,864 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩143,944 | ₩144,051 | ₩143,423 | ₩143,637 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,530 | ₩143,744 | ₩142,742 | ₩143,009 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,383 | ₩143,477 | ₩142,863 | ₩142,943 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩143,984 | ₩143,984 | ₩143,210 | ₩143,730 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,369 | ₩142,816 | ₩141,955 | ₩142,102 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩142,823 | ₩142,849 | ₩142,075 | ₩142,155 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,274 | ₩142,222 | ₩141,047 | ₩141,995 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩139,833 | ₩140,333 | ₩139,632 | ₩140,206 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩139,966 | ₩140,060 | ₩138,471 | ₩139,753 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩138,912 | ₩140,767 | ₩138,711 | ₩140,607 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,256 | ₩138,575 | ₩136,255 | ₩136,843 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩136,669 | ₩137,870 | ₩136,656 | ₩137,470 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,298 | ₩138,338 | ₩137,003 | ₩137,590 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩136,976 | ₩137,702 | ₩136,736 | ₩136,909 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,135 | ₩136,716 | ₩135,775 | ₩136,149 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,351 | ₩138,458 | ₩137,870 | ₩137,937 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩136,856 | ₩137,857 | ₩136,389 | ₩137,684 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩136,789 | ₩136,789 | ₩135,588 | ₩135,735 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,588 | ₩136,908 | ₩135,588 | ₩136,682 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,030 | ₩137,877 | ₩136,889 | ₩137,310 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,191 | ₩138,578 | ₩137,337 | ₩138,404 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩137,977 | ₩138,645 | ₩137,497 | ₩137,590 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,323 | ₩137,563 | ₩136,269 | ₩136,576 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩137,870 | ₩138,331 | ₩137,196 | ₩138,004 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩136,989 | ₩137,817 | ₩136,989 | ₩137,590 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩135,868 | ₩136,709 | ₩135,121 | ₩136,629 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩138,645 | ₩138,912 | ₩137,203 | ₩137,563 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩138,791 | ₩139,486 | ₩138,578 | ₩139,379 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,298 | ₩139,098 | ₩137,044 | ₩137,897 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,295 | ₩136,976 | ₩136,109 | ₩136,215 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩136,656 | ₩137,497 | ₩136,562 | ₩137,230 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,015 | ₩136,856 | ₩135,188 | ₩136,789 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,508 | ₩136,227 | ₩135,268 | ₩135,521 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩136,669 | ₩137,030 | ₩135,748 | ₩136,335 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,027 | ₩135,561 | ₩134,654 | ₩135,094 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,174 | ₩135,962 | ₩135,067 | ₩135,254 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,164 | ₩138,468 | ₩137,897 | ₩138,218 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩137,911 | ₩138,057 | ₩137,417 | ₩137,670 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,511 | ₩139,038 | ₩136,589 | ₩136,803 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩137,977 | ₩138,151 | ₩137,363 | ₩137,390 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,031 | ₩138,044 | ₩136,976 | ₩137,243 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,071 | ₩138,858 | ₩137,477 | ₩138,511 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,254 | ₩138,311 | ₩134,901 | ₩138,164 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩134,840 | ₩135,761 | ₩133,786 | ₩133,839 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,030 | ₩137,523 | ₩133,893 | ₩135,775 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,269 | ₩136,442 | ₩135,501 | ₩135,735 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,430 | ₩137,430 | ₩134,467 | ₩134,840 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩137,897 | ₩138,595 | ₩137,765 | ₩138,471 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,311 | ₩138,311 | ₩137,350 | ₩137,470 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩137,977 | ₩138,731 | ₩137,944 | ₩138,591 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,190 | ₩138,298 | ₩136,689 | ₩137,777 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,538 | ₩139,118 | ₩138,111 | ₩138,124 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,483 | ₩138,498 | ₩137,190 | ₩138,017 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩138,605 | ₩138,658 | ₩137,897 | ₩138,218 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩138,958 | ₩139,165 | ₩138,231 | ₩138,685 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,497 | ₩137,884 | ₩136,949 | ₩137,176 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,481 | ₩137,804 | ₩135,341 | ₩137,270 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩134,627 | ₩136,936 | ₩134,413 | ₩136,669 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩134,774 | ₩135,129 | ₩134,240 | ₩134,453 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,214 | ₩135,559 | ₩134,280 | ₩135,388 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,360 | ₩134,560 | ₩133,839 | ₩134,106 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩136,616 | ₩136,803 | ₩136,149 | ₩136,255 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,374 | ₩136,616 | ₩135,348 | ₩136,616 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,281 | ₩135,842 | ₩134,747 | ₩135,681 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,576 | ₩136,889 | ₩136,362 | ₩136,656 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩136,682 | ₩136,976 | ₩136,215 | ₩136,949 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩137,977 | ₩137,977 | ₩135,521 | ₩135,575 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,470 | ₩138,298 | ₩137,470 | ₩138,124 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩133,973 | ₩134,787 | ₩133,492 | ₩134,587 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,546 | ₩134,066 | ₩132,211 | ₩132,798 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,574 | ₩135,645 | ₩134,513 | ₩134,600 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,426 | ₩135,254 | ₩133,252 | ₩134,921 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,331 | ₩132,518 | ₩131,207 | ₩131,757 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩132,998 | ₩133,332 | ₩132,585 | ₩133,092 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,226 | ₩134,587 | ₩133,626 | ₩133,759 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,492 | ₩134,293 | ₩133,399 | ₩134,133 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩133,960 | ₩134,574 | ₩132,077 | ₩133,399 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩134,987 | ₩134,987 | ₩134,040 | ₩134,520 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,162 | ₩136,187 | ₩133,940 | ₩134,146 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩136,709 | ₩137,070 | ₩136,202 | ₩136,896 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩137,644 | ₩138,538 | ₩137,370 | ₩137,483 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,456 | ₩136,456 | ₩135,374 | ₩135,735 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,175 | ₩136,313 | ₩135,695 | ₩136,189 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩135,935 | ₩136,629 | ₩135,835 | ₩136,389 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,025 | ₩135,361 | ₩132,985 | ₩135,241 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩134,760 | ₩135,041 | ₩133,879 | ₩134,347 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,065 | ₩134,834 | ₩132,772 | ₩134,186 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,041 | ₩135,134 | ₩133,615 | ₩134,587 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩128,634 | ₩129,702 | ₩127,406 | ₩129,448 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,007 | ₩129,915 | ₩129,007 | ₩129,621 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩126,898 | ₩129,301 | ₩126,752 | ₩128,954 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩129,742 | ₩130,569 | ₩129,194 | ₩129,808 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,604 | ₩127,673 | ₩124,976 | ₩127,633 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,282 | ₩124,743 | ₩123,048 | ₩123,562 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩123,842 | ₩124,496 | ₩122,761 | ₩123,094 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,390 | ₩126,518 | ₩124,402 | ₩124,469 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,553 | ₩127,786 | ₩126,525 | ₩127,232 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,229 | ₩126,018 | ₩124,229 | ₩125,363 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩125,670 | ₩127,619 | ₩124,938 | ₩126,138 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,511 | ₩126,511 | ₩122,467 | ₩123,214 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩124,790 | ₩127,793 | ₩124,683 | ₩127,072 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩128,687 | ₩129,042 | ₩127,139 | ₩127,286 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,009 | ₩130,235 | ₩129,381 | ₩129,541 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,420 | ₩129,381 | ₩128,247 | ₩129,101 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,580 | ₩129,141 | ₩126,618 | ₩126,872 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,274 | ₩129,274 | ₩127,846 | ₩128,447 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,035 | ₩131,023 | ₩129,661 | ₩130,529 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,530 | ₩133,052 | ₩130,769 | ₩130,943 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩127,739 | ₩131,090 | ₩126,712 | ₩130,649 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,300 | ₩130,276 | ₩128,220 | ₩129,782 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩131,610 | ₩132,371 | ₩129,621 | ₩130,890 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩132,958 | ₩133,973 | ₩132,304 | ₩133,813 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,049 | ₩132,625 | ₩128,874 | ₩132,037 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,575 | ₩136,949 | ₩135,575 | ₩136,335 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,432 | ₩139,899 | ₩139,058 | ₩139,112 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,446 | ₩139,459 | ₩138,467 | ₩139,339 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩138,872 | ₩139,616 | ₩138,725 | ₩139,365 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,470 | ₩138,411 | ₩137,297 | ₩138,151 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,338 | ₩138,658 | ₩137,450 | ₩137,710 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,043 | ₩138,525 | ₩137,010 | ₩138,324 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩136,602 | ₩137,323 | ₩136,362 | ₩137,323 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩137,684 | ₩138,364 | ₩137,283 | ₩137,603 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,389 | ₩137,563 | ₩135,822 | ₩137,470 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,150 | ₩137,804 | ₩136,682 | ₩137,457 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩138,791 | ₩139,018 | ₩137,030 | ₩137,310 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,458 | ₩138,892 | ₩137,591 | ₩138,551 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,191 | ₩138,344 | ₩137,706 | ₩137,710 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,402 | ₩137,697 | ₩136,305 | ₩137,457 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,387 | ₩135,735 | ₩134,307 | ₩135,668 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,039 | ₩133,879 | ₩132,465 | ₩132,465 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,294 | ₩135,675 | ₩133,858 | ₩134,413 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩133,693 | ₩134,332 | ₩133,039 | ₩134,106 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,386 | ₩134,293 | ₩133,386 | ₩134,160 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,267 | ₩134,527 | ₩132,878 | ₩133,359 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,174 | ₩135,268 | ₩133,225 | ₩134,720 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩133,879 | ₩134,186 | ₩133,092 | ₩133,706 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,226 | ₩135,468 | ₩134,040 | ₩135,121 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩132,972 | ₩133,359 | ₩132,945 | ₩132,998 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,023 | ₩132,224 | ₩130,956 | ₩132,131 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,370 | ₩131,766 | ₩131,103 | ₩131,490 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩129,902 | ₩131,250 | ₩129,415 | ₩130,890 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩129,648 | ₩130,542 | ₩129,475 | ₩129,675 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,463 | ₩131,624 | ₩130,943 | ₩131,557 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩131,704 | ₩131,704 | ₩131,183 | ₩131,263 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,156 | ₩131,413 | ₩130,914 | ₩131,357 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,303 | ₩131,303 | ₩130,583 | ₩130,796 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,210 | ₩131,664 | ₩131,110 | ₩131,570 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,169 | ₩130,849 | ₩130,155 | ₩130,729 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩128,981 | ₩129,581 | ₩128,981 | ₩129,501 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩129,915 | ₩129,942 | ₩129,435 | ₩129,621 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,115 | ₩130,309 | ₩129,824 | ₩130,022 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,460 | ₩129,902 | ₩128,460 | ₩129,875 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,260 | ₩128,407 | ₩127,659 | ₩128,273 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,219 | ₩127,332 | ₩126,858 | ₩126,925 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩127,713 | ₩127,966 | ₩127,472 | ₩127,512 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,339 | ₩127,598 | ₩127,045 | ₩127,286 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩127,633 | ₩127,739 | ₩127,406 | ₩127,686 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,379 | ₩127,579 | ₩127,259 | ₩127,512 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,272 | ₩127,526 | ₩127,112 | ₩127,326 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,218 | ₩126,617 | ₩126,118 | ₩126,525 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,004 | ₩126,591 | ₩125,964 | ₩126,164 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩125,657 | ₩126,098 | ₩125,137 | ₩125,404 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,377 | ₩125,617 | ₩124,563 | ₩124,589 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩125,911 | ₩126,338 | ₩125,050 | ₩125,617 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩128,927 | ₩129,061 | ₩128,247 | ₩128,567 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,540 | ₩128,807 | ₩127,379 | ₩127,739 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,233 | ₩128,727 | ₩128,113 | ₩128,527 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩126,658 | ₩128,006 | ₩126,551 | ₩127,873 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩126,738 | ₩127,045 | ₩126,425 | ₩126,498 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩126,912 | ₩126,992 | ₩126,405 | ₩126,645 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,419 | ₩127,633 | ₩126,882 | ₩127,099 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,392 | ₩127,566 | ₩126,905 | ₩127,152 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,084 | ₩126,805 | ₩126,084 | ₩126,738 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,031 | ₩126,156 | ₩125,699 | ₩126,084 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩125,724 | ₩126,098 | ₩125,497 | ₩125,537 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,577 | ₩126,191 | ₩125,524 | ₩126,178 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩124,896 | ₩125,924 | ₩124,856 | ₩125,737 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,214 | ₩124,376 | ₩122,988 | ₩124,256 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,440 | ₩123,028 | ₩122,293 | ₩122,814 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,000 | ₩123,014 | ₩121,573 | ₩122,734 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,388 | ₩123,521 | ₩120,772 | ₩120,798 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩122,814 | ₩123,355 | ₩122,093 | ₩122,627 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩122,961 | ₩123,449 | ₩122,340 | ₩123,068 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,404 | ₩125,884 | ₩124,296 | ₩124,669 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩125,791 | ₩126,725 | ₩125,737 | ₩126,458 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩127,833 | ₩127,940 | ₩126,645 | ₩126,738 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩127,900 | ₩128,400 | ₩127,833 | ₩128,220 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,019 | ₩127,646 | ₩127,019 | ₩127,459 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩125,991 | ₩126,645 | ₩125,664 | ₩126,605 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,242 | ₩125,283 | ₩124,055 | ₩125,230 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,230 | ₩125,310 | ₩124,483 | ₩124,803 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,456 | ₩125,337 | ₩124,389 | ₩125,123 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,362 | ₩124,988 | ₩124,055 | ₩124,376 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩125,711 | ₩125,804 | ₩125,297 | ₩125,657 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩125,857 | ₩125,857 | ₩125,207 | ₩125,630 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩125,657 | ₩126,445 | ₩125,657 | ₩125,897 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,179 | ₩127,286 | ₩125,897 | ₩126,418 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,239 | ₩127,646 | ₩126,912 | ₩127,259 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,032 | ₩127,286 | ₩126,912 | ₩127,272 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,271 | ₩126,530 | ₩126,191 | ₩126,284 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩125,791 | ₩126,244 | ₩125,789 | ₩126,098 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩125,657 | ₩125,904 | ₩124,916 | ₩125,524 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩125,951 | ₩126,244 | ₩125,684 | ₩125,684 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,138 | ₩126,684 | ₩126,123 | ₩126,618 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩124,856 | ₩125,577 | ₩124,743 | ₩125,457 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,404 | ₩125,817 | ₩124,856 | ₩125,323 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩124,669 | ₩125,003 | ₩124,029 | ₩124,656 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩122,801 | ₩124,416 | ₩122,681 | ₩124,042 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,054 | ₩123,735 | ₩122,961 | ₩123,556 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,456 | ₩124,629 | ₩122,414 | ₩122,587 | -1.50% | 30.5만 |
|---|