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 | ₩136,638 | ₩137,079 | ₩136,491 | ₩137,013 | +0.27% | 37.4만 |
| 2026.10.08 | ₩135,996 | ₩136,344 | ₩135,267 | ₩136,130 | +0.10% | 37만 |
| 2026.10.07 | ₩136,371 | ₩136,839 | ₩135,956 | ₩136,665 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,617 | ₩138,885 | ₩138,189 | ₩138,225 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,253 | ₩138,149 | ₩136,839 | ₩137,935 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,454 | ₩138,189 | ₩137,100 | ₩137,935 | +0.35% | 30.1만 |
| 2026.10.01 | ₩137,213 | ₩137,320 | ₩135,796 | ₩136,464 | -0.55% | 94.1만 |
| 2026.09.30 | ₩139,072 | ₩139,273 | ₩137,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,802 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,684 | ₩138,914 | ₩137,888 | ₩138,751 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩139,166 | ₩139,975 | ₩138,702 | ₩139,366 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,473 | ₩140,088 | ₩139,059 | ₩140,035 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,617 | ₩139,139 | ₩137,826 | ₩138,631 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩139,874 | ₩140,021 | ₩138,550 | ₩139,032 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,292 | ₩141,733 | ₩140,543 | ₩141,425 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,543 | ₩140,998 | ₩140,128 | ₩140,743 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,299 | ₩139,366 | ₩138,631 | ₩139,139 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩140,850 | ₩140,971 | ₩140,275 | ₩140,463 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,302 | ₩140,650 | ₩138,270 | ₩139,085 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,647 | ₩139,687 | ₩139,112 | ₩139,620 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩139,981 | ₩140,891 | ₩139,607 | ₩140,142 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,666 | ₩141,780 | ₩141,185 | ₩141,292 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,543 | ₩140,904 | ₩139,831 | ₩140,088 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩142,174 | ₩142,174 | ₩141,138 | ₩141,177 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,431 | ₩143,498 | ₩142,649 | ₩142,656 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩142,883 | ₩143,779 | ₩142,872 | ₩143,485 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩143,057 | ₩143,525 | ₩142,535 | ₩143,298 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,252 | ₩141,813 | ₩141,205 | ₩141,786 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,680 | ₩141,960 | ₩140,737 | ₩140,984 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩143,124 | ₩143,188 | ₩142,041 | ₩142,321 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,592 | ₩143,953 | ₩142,388 | ₩142,629 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩143,150 | ₩143,223 | ₩142,462 | ₩143,017 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩143,886 | ₩144,060 | ₩143,204 | ₩143,364 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,725 | ₩144,100 | ₩143,331 | ₩144,060 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩142,990 | ₩143,384 | ₩142,836 | ₩143,137 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,271 | ₩143,549 | ₩143,124 | ₩143,498 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩142,188 | ₩142,776 | ₩141,942 | ₩142,094 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,816 | ₩143,150 | ₩142,301 | ₩142,468 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩142,896 | ₩143,070 | ₩142,021 | ₩142,094 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩144,046 | ₩144,354 | ₩143,592 | ₩143,819 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩144,113 | ₩144,407 | ₩143,859 | ₩144,046 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩143,939 | ₩144,421 | ₩143,919 | ₩144,127 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩144,207 | ₩144,314 | ₩143,685 | ₩143,899 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,792 | ₩144,006 | ₩143,003 | ₩143,271 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,645 | ₩143,739 | ₩143,124 | ₩143,204 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,247 | ₩144,247 | ₩143,471 | ₩143,993 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,629 | ₩143,077 | ₩142,214 | ₩142,362 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩143,084 | ₩143,110 | ₩142,335 | ₩142,415 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,532 | ₩142,482 | ₩141,305 | ₩142,255 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩140,088 | ₩140,590 | ₩139,888 | ₩140,463 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩140,222 | ₩140,316 | ₩138,724 | ₩140,008 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩139,166 | ₩141,024 | ₩138,965 | ₩140,864 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,507 | ₩138,829 | ₩136,504 | ₩137,093 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩136,919 | ₩138,122 | ₩136,906 | ₩137,721 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,550 | ₩138,591 | ₩137,253 | ₩137,842 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩137,227 | ₩137,954 | ₩136,986 | ₩137,160 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,384 | ₩136,966 | ₩136,023 | ₩136,397 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,604 | ₩138,711 | ₩138,122 | ₩138,189 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩137,106 | ₩138,109 | ₩136,638 | ₩137,935 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩137,039 | ₩137,039 | ₩135,836 | ₩135,983 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,836 | ₩137,158 | ₩135,836 | ₩136,932 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,280 | ₩138,129 | ₩137,140 | ₩137,561 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,443 | ₩138,831 | ₩137,588 | ₩138,657 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩138,229 | ₩138,898 | ₩137,748 | ₩137,842 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,574 | ₩137,815 | ₩136,518 | ₩136,825 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩138,122 | ₩138,584 | ₩137,447 | ₩138,256 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,240 | ₩138,069 | ₩137,240 | ₩137,842 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩136,117 | ₩136,959 | ₩135,368 | ₩136,879 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩138,898 | ₩139,166 | ₩137,454 | ₩137,815 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩139,045 | ₩139,741 | ₩138,831 | ₩139,634 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,550 | ₩139,353 | ₩137,295 | ₩138,149 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,545 | ₩137,227 | ₩136,357 | ₩136,464 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩136,906 | ₩137,748 | ₩136,812 | ₩137,481 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,264 | ₩137,106 | ₩135,435 | ₩137,039 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,756 | ₩136,476 | ₩135,515 | ₩135,769 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩136,919 | ₩137,280 | ₩135,996 | ₩136,585 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,274 | ₩135,809 | ₩134,900 | ₩135,341 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,421 | ₩136,210 | ₩135,314 | ₩135,502 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,417 | ₩138,722 | ₩138,149 | ₩138,470 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩138,163 | ₩138,310 | ₩137,668 | ₩137,922 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,764 | ₩139,293 | ₩136,839 | ₩137,053 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩138,229 | ₩138,403 | ₩137,614 | ₩137,641 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,283 | ₩138,296 | ₩137,227 | ₩137,494 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,323 | ₩139,112 | ₩137,728 | ₩138,764 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,502 | ₩138,564 | ₩135,147 | ₩138,417 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩135,087 | ₩136,010 | ₩134,031 | ₩134,084 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,280 | ₩137,775 | ₩134,138 | ₩136,023 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,518 | ₩136,692 | ₩135,749 | ₩135,983 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,681 | ₩137,681 | ₩134,713 | ₩135,087 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩138,149 | ₩138,849 | ₩138,017 | ₩138,724 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,564 | ₩138,564 | ₩137,601 | ₩137,721 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩138,229 | ₩138,985 | ₩138,196 | ₩138,845 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,440 | ₩138,550 | ₩136,939 | ₩138,029 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,791 | ₩139,373 | ₩138,363 | ₩138,377 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,735 | ₩138,751 | ₩137,440 | ₩138,270 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩138,858 | ₩138,911 | ₩138,149 | ₩138,470 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩139,212 | ₩139,420 | ₩138,484 | ₩138,938 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,748 | ₩138,136 | ₩137,200 | ₩137,427 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,729 | ₩138,056 | ₩135,588 | ₩137,521 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩134,873 | ₩137,186 | ₩134,659 | ₩136,919 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩135,020 | ₩135,376 | ₩134,485 | ₩134,699 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,461 | ₩135,806 | ₩134,525 | ₩135,635 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,606 | ₩134,806 | ₩134,084 | ₩134,351 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩136,865 | ₩137,053 | ₩136,397 | ₩136,504 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,622 | ₩136,865 | ₩135,595 | ₩136,865 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,528 | ₩136,090 | ₩134,993 | ₩135,929 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,825 | ₩137,140 | ₩136,611 | ₩136,906 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩136,932 | ₩137,227 | ₩136,464 | ₩137,200 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩138,229 | ₩138,229 | ₩135,769 | ₩135,822 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,721 | ₩138,550 | ₩137,721 | ₩138,377 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩134,218 | ₩135,033 | ₩133,736 | ₩134,833 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,790 | ₩134,311 | ₩132,453 | ₩133,041 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,820 | ₩135,893 | ₩134,759 | ₩134,846 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,670 | ₩135,502 | ₩133,496 | ₩135,167 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,573 | ₩132,760 | ₩131,447 | ₩131,998 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,242 | ₩133,576 | ₩132,827 | ₩133,335 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,472 | ₩134,833 | ₩133,870 | ₩134,004 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,736 | ₩134,539 | ₩133,643 | ₩134,378 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩134,204 | ₩134,820 | ₩132,319 | ₩133,643 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,234 | ₩135,234 | ₩134,285 | ₩134,766 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,411 | ₩136,436 | ₩134,184 | ₩134,392 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩136,959 | ₩137,320 | ₩136,451 | ₩137,146 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩137,895 | ₩138,791 | ₩137,621 | ₩137,735 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,705 | ₩136,705 | ₩135,622 | ₩135,983 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,424 | ₩136,562 | ₩135,943 | ₩136,438 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩136,183 | ₩136,879 | ₩136,083 | ₩136,638 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,268 | ₩135,608 | ₩133,228 | ₩135,488 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩135,007 | ₩135,288 | ₩134,124 | ₩134,592 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,308 | ₩135,080 | ₩133,014 | ₩134,432 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,288 | ₩135,381 | ₩133,859 | ₩134,833 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩128,869 | ₩129,939 | ₩127,639 | ₩129,685 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,243 | ₩130,153 | ₩129,243 | ₩129,858 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩127,130 | ₩129,537 | ₩126,983 | ₩129,190 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩129,979 | ₩130,808 | ₩129,430 | ₩130,046 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,833 | ₩127,906 | ₩125,205 | ₩127,866 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,509 | ₩124,971 | ₩123,273 | ₩123,787 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩124,068 | ₩124,723 | ₩122,985 | ₩123,319 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,619 | ₩126,749 | ₩124,630 | ₩124,697 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,786 | ₩128,020 | ₩126,756 | ₩127,465 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,456 | ₩126,248 | ₩124,456 | ₩125,593 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩125,900 | ₩127,853 | ₩125,166 | ₩126,368 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,743 | ₩126,743 | ₩122,691 | ₩123,440 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩125,018 | ₩128,026 | ₩124,911 | ₩127,304 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩128,922 | ₩129,278 | ₩127,371 | ₩127,518 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,246 | ₩130,474 | ₩129,618 | ₩129,778 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,655 | ₩129,618 | ₩128,481 | ₩129,337 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,815 | ₩129,377 | ₩126,850 | ₩127,104 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,511 | ₩129,511 | ₩128,080 | ₩128,682 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,273 | ₩131,263 | ₩129,899 | ₩130,768 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,771 | ₩133,295 | ₩131,008 | ₩131,182 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩127,973 | ₩131,329 | ₩126,943 | ₩130,888 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,535 | ₩130,514 | ₩128,454 | ₩130,019 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩131,851 | ₩132,613 | ₩129,858 | ₩131,129 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩133,201 | ₩134,218 | ₩132,546 | ₩134,057 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,286 | ₩132,867 | ₩129,110 | ₩132,279 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,822 | ₩137,200 | ₩135,822 | ₩136,585 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,687 | ₩140,155 | ₩139,313 | ₩139,366 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,700 | ₩139,714 | ₩138,720 | ₩139,593 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩139,125 | ₩139,872 | ₩138,978 | ₩139,620 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,721 | ₩138,664 | ₩137,547 | ₩138,403 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,591 | ₩138,911 | ₩137,701 | ₩137,962 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,293 | ₩138,778 | ₩137,260 | ₩138,577 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩136,852 | ₩137,574 | ₩136,611 | ₩137,574 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩137,935 | ₩138,617 | ₩137,534 | ₩137,855 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,638 | ₩137,815 | ₩136,070 | ₩137,721 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,400 | ₩138,056 | ₩136,932 | ₩137,708 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩139,045 | ₩139,273 | ₩137,280 | ₩137,561 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,711 | ₩139,145 | ₩137,843 | ₩138,804 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,443 | ₩138,597 | ₩137,958 | ₩137,962 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,652 | ₩137,949 | ₩136,554 | ₩137,708 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,632 | ₩135,983 | ₩134,552 | ₩135,916 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,282 | ₩134,124 | ₩132,707 | ₩132,707 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,542 | ₩135,923 | ₩134,103 | ₩134,659 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩133,937 | ₩134,577 | ₩133,282 | ₩134,351 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,629 | ₩134,539 | ₩133,629 | ₩134,405 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,512 | ₩134,773 | ₩133,121 | ₩133,603 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,421 | ₩135,515 | ₩133,469 | ₩134,967 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩134,124 | ₩134,432 | ₩133,335 | ₩133,950 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,472 | ₩135,715 | ₩134,285 | ₩135,368 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩133,215 | ₩133,603 | ₩133,188 | ₩133,242 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,263 | ₩132,466 | ₩131,196 | ₩132,372 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,610 | ₩132,007 | ₩131,343 | ₩131,731 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩130,139 | ₩131,490 | ₩129,651 | ₩131,129 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩129,885 | ₩130,781 | ₩129,711 | ₩129,912 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,704 | ₩131,864 | ₩131,182 | ₩131,797 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩131,944 | ₩131,944 | ₩131,423 | ₩131,503 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,396 | ₩131,653 | ₩131,153 | ₩131,597 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,543 | ₩131,543 | ₩130,821 | ₩131,035 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,450 | ₩131,904 | ₩131,349 | ₩131,811 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,407 | ₩131,089 | ₩130,393 | ₩130,968 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩129,217 | ₩129,818 | ₩129,217 | ₩129,738 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩130,153 | ₩130,179 | ₩129,671 | ₩129,858 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,353 | ₩130,547 | ₩130,062 | ₩130,260 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,695 | ₩130,139 | ₩128,695 | ₩130,112 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,494 | ₩128,642 | ₩127,893 | ₩128,508 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,451 | ₩127,565 | ₩127,090 | ₩127,157 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩127,946 | ₩128,200 | ₩127,705 | ₩127,746 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,572 | ₩127,831 | ₩127,278 | ₩127,518 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩127,866 | ₩127,973 | ₩127,639 | ₩127,919 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,612 | ₩127,812 | ₩127,492 | ₩127,746 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,505 | ₩127,759 | ₩127,344 | ₩127,558 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,448 | ₩126,848 | ₩126,348 | ₩126,756 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,235 | ₩126,823 | ₩126,194 | ₩126,395 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩125,887 | ₩126,328 | ₩125,365 | ₩125,633 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,606 | ₩125,847 | ₩124,790 | ₩124,817 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩126,141 | ₩126,569 | ₩125,278 | ₩125,847 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩129,163 | ₩129,297 | ₩128,481 | ₩128,802 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,775 | ₩129,043 | ₩127,612 | ₩127,973 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,468 | ₩128,962 | ₩128,347 | ₩128,762 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩126,890 | ₩128,240 | ₩126,783 | ₩128,107 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩126,970 | ₩127,278 | ₩126,656 | ₩126,729 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩127,144 | ₩127,224 | ₩126,636 | ₩126,876 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,652 | ₩127,866 | ₩127,114 | ₩127,331 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,625 | ₩127,799 | ₩127,137 | ₩127,385 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,315 | ₩127,037 | ₩126,315 | ₩126,970 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,261 | ₩126,387 | ₩125,928 | ₩126,315 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩125,954 | ₩126,328 | ₩125,726 | ₩125,766 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,807 | ₩126,422 | ₩125,753 | ₩126,408 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩125,125 | ₩126,154 | ₩125,084 | ₩125,967 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,440 | ₩124,603 | ₩123,212 | ₩124,483 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,664 | ₩123,252 | ₩122,517 | ₩123,039 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,223 | ₩123,239 | ₩121,795 | ₩122,958 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,614 | ₩123,747 | ₩120,993 | ₩121,019 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩123,039 | ₩123,580 | ₩122,316 | ₩122,851 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩123,186 | ₩123,675 | ₩122,564 | ₩123,293 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,633 | ₩126,114 | ₩124,523 | ₩124,897 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩126,021 | ₩126,957 | ₩125,967 | ₩126,689 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩128,067 | ₩128,173 | ₩126,876 | ₩126,970 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩128,133 | ₩128,635 | ₩128,067 | ₩128,454 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,251 | ₩127,879 | ₩127,251 | ₩127,692 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,221 | ₩126,876 | ₩125,894 | ₩126,836 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,469 | ₩125,512 | ₩124,282 | ₩125,459 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,459 | ₩125,539 | ₩124,710 | ₩125,031 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,683 | ₩125,566 | ₩124,616 | ₩125,352 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,590 | ₩125,217 | ₩124,282 | ₩124,603 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩125,940 | ₩126,034 | ₩125,526 | ₩125,887 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩126,087 | ₩126,087 | ₩125,436 | ₩125,860 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩125,887 | ₩126,676 | ₩125,887 | ₩126,128 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,411 | ₩127,518 | ₩126,128 | ₩126,649 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,471 | ₩127,879 | ₩127,144 | ₩127,492 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,264 | ₩127,518 | ₩127,144 | ₩127,505 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,502 | ₩126,761 | ₩126,422 | ₩126,515 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩126,021 | ₩126,475 | ₩126,019 | ₩126,328 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩125,887 | ₩126,134 | ₩125,145 | ₩125,753 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩126,181 | ₩126,475 | ₩125,914 | ₩125,914 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,368 | ₩126,915 | ₩126,354 | ₩126,850 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩125,084 | ₩125,807 | ₩124,971 | ₩125,686 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,633 | ₩126,047 | ₩125,084 | ₩125,553 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩124,897 | ₩125,232 | ₩124,255 | ₩124,884 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩123,025 | ₩124,643 | ₩122,905 | ₩124,269 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,279 | ₩123,961 | ₩123,186 | ₩123,782 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,683 | ₩124,857 | ₩122,637 | ₩122,811 | -1.50% | 30.5만 |
|---|