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 | ₩137,055 | ₩137,498 | ₩136,908 | ₩137,431 | +0.27% | 37.4만 |
| 2026.10.08 | ₩136,411 | ₩136,760 | ₩135,680 | ₩136,545 | +0.10% | 37만 |
| 2026.10.07 | ₩136,787 | ₩137,256 | ₩136,371 | ₩137,082 | +0.22% | 21.1만 |
| 2026.10.06 | ₩139,040 | ₩139,308 | ₩138,611 | ₩138,647 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,672 | ₩138,571 | ₩137,256 | ₩138,356 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,873 | ₩138,611 | ₩137,518 | ₩138,356 | +0.35% | 30.1만 |
| 2026.10.01 | ₩137,632 | ₩137,739 | ₩136,210 | ₩136,881 | -0.55% | 94.1만 |
| 2026.09.30 | ₩139,496 | ₩139,697 | ₩138,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,222 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩139,107 | ₩139,338 | ₩138,309 | ₩139,174 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩139,590 | ₩140,402 | ₩139,125 | ₩139,791 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,899 | ₩140,516 | ₩139,483 | ₩140,462 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩139,040 | ₩139,563 | ₩138,246 | ₩139,054 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩140,301 | ₩140,449 | ₩138,973 | ₩139,456 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,723 | ₩142,165 | ₩140,972 | ₩141,857 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,972 | ₩141,428 | ₩140,556 | ₩141,173 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,724 | ₩139,791 | ₩139,054 | ₩139,563 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩141,280 | ₩141,401 | ₩140,703 | ₩140,891 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,730 | ₩141,079 | ₩138,691 | ₩139,510 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩140,073 | ₩140,113 | ₩139,536 | ₩140,046 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩140,408 | ₩141,320 | ₩140,033 | ₩140,569 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩142,098 | ₩142,212 | ₩141,616 | ₩141,723 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,972 | ₩141,334 | ₩140,258 | ₩140,516 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩142,608 | ₩142,608 | ₩141,569 | ₩141,607 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,869 | ₩143,936 | ₩143,084 | ₩143,091 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩143,319 | ₩144,218 | ₩143,308 | ₩143,923 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩143,493 | ₩143,963 | ₩142,970 | ₩143,735 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,683 | ₩142,246 | ₩141,636 | ₩142,219 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩142,112 | ₩142,393 | ₩141,166 | ₩141,414 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩143,560 | ₩143,625 | ₩142,474 | ₩142,756 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩144,030 | ₩144,392 | ₩142,823 | ₩143,064 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩143,587 | ₩143,660 | ₩142,896 | ₩143,453 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩144,325 | ₩144,499 | ₩143,641 | ₩143,802 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩144,164 | ₩144,540 | ₩143,768 | ₩144,499 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩143,426 | ₩143,822 | ₩143,272 | ₩143,574 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,708 | ₩143,987 | ₩143,560 | ₩143,936 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩142,621 | ₩143,212 | ₩142,375 | ₩142,528 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩143,252 | ₩143,587 | ₩142,736 | ₩142,903 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩143,332 | ₩143,507 | ₩142,454 | ₩142,528 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩144,486 | ₩144,794 | ₩144,030 | ₩144,258 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩144,553 | ₩144,848 | ₩144,298 | ₩144,486 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩144,379 | ₩144,861 | ₩144,358 | ₩144,566 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩144,647 | ₩144,754 | ₩144,124 | ₩144,338 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩144,231 | ₩144,446 | ₩143,440 | ₩143,708 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩144,084 | ₩144,177 | ₩143,560 | ₩143,641 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,687 | ₩144,687 | ₩143,909 | ₩144,432 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩143,064 | ₩143,513 | ₩142,648 | ₩142,796 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩143,520 | ₩143,547 | ₩142,769 | ₩142,850 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,964 | ₩142,917 | ₩141,736 | ₩142,689 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩140,516 | ₩141,019 | ₩140,314 | ₩140,891 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩140,650 | ₩140,744 | ₩139,147 | ₩140,435 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩139,590 | ₩141,455 | ₩139,389 | ₩141,294 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,927 | ₩139,252 | ₩136,921 | ₩137,511 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩137,337 | ₩138,544 | ₩137,323 | ₩138,142 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,973 | ₩139,013 | ₩137,672 | ₩138,262 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩137,645 | ₩138,375 | ₩137,404 | ₩137,578 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,800 | ₩137,384 | ₩136,438 | ₩136,814 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩139,027 | ₩139,134 | ₩138,544 | ₩138,611 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩137,525 | ₩138,530 | ₩137,055 | ₩138,356 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩137,457 | ₩137,457 | ₩136,250 | ₩136,398 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩136,250 | ₩137,577 | ₩136,250 | ₩137,350 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,699 | ₩138,551 | ₩137,558 | ₩137,981 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,866 | ₩139,255 | ₩138,007 | ₩139,080 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩138,651 | ₩139,322 | ₩138,168 | ₩138,262 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,994 | ₩138,235 | ₩136,934 | ₩137,243 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩138,544 | ₩139,007 | ₩137,867 | ₩138,678 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,659 | ₩138,490 | ₩137,659 | ₩138,262 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩136,532 | ₩137,377 | ₩135,781 | ₩137,296 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩139,322 | ₩139,590 | ₩137,873 | ₩138,235 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩139,469 | ₩140,167 | ₩139,255 | ₩140,060 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,973 | ₩139,778 | ₩137,714 | ₩138,571 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,961 | ₩137,645 | ₩136,773 | ₩136,881 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩137,323 | ₩138,168 | ₩137,229 | ₩137,900 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,679 | ₩137,525 | ₩135,848 | ₩137,457 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩136,170 | ₩136,893 | ₩135,928 | ₩136,183 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩137,337 | ₩137,699 | ₩136,411 | ₩137,001 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,687 | ₩136,223 | ₩135,311 | ₩135,754 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,834 | ₩136,626 | ₩135,727 | ₩135,915 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,839 | ₩139,145 | ₩138,571 | ₩138,893 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩138,584 | ₩138,732 | ₩138,088 | ₩138,343 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩139,188 | ₩139,718 | ₩137,256 | ₩137,471 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩138,651 | ₩138,826 | ₩138,034 | ₩138,061 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,705 | ₩138,718 | ₩137,645 | ₩137,913 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,745 | ₩139,536 | ₩138,148 | ₩139,188 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,915 | ₩138,987 | ₩135,559 | ₩138,839 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩135,499 | ₩136,425 | ₩134,440 | ₩134,493 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,699 | ₩138,195 | ₩134,547 | ₩136,438 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,934 | ₩137,109 | ₩136,163 | ₩136,398 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩138,101 | ₩138,101 | ₩135,124 | ₩135,499 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩138,571 | ₩139,272 | ₩138,438 | ₩139,147 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,987 | ₩138,987 | ₩138,021 | ₩138,142 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩138,651 | ₩139,409 | ₩138,618 | ₩139,268 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,860 | ₩138,973 | ₩137,357 | ₩138,450 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩139,215 | ₩139,798 | ₩138,785 | ₩138,799 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩138,155 | ₩139,174 | ₩137,860 | ₩138,691 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩139,282 | ₩139,335 | ₩138,571 | ₩138,893 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩139,637 | ₩139,845 | ₩138,906 | ₩139,362 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩138,168 | ₩138,557 | ₩137,618 | ₩137,846 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩136,143 | ₩138,477 | ₩136,002 | ₩137,940 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩135,285 | ₩137,605 | ₩135,070 | ₩137,337 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩135,432 | ₩135,789 | ₩134,896 | ₩135,110 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,875 | ₩136,221 | ₩134,936 | ₩136,049 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩135,016 | ₩135,217 | ₩134,493 | ₩134,761 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩137,283 | ₩137,471 | ₩136,814 | ₩136,921 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩136,036 | ₩137,283 | ₩136,009 | ₩137,283 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,942 | ₩136,505 | ₩135,405 | ₩136,344 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩137,243 | ₩137,558 | ₩137,028 | ₩137,323 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩137,350 | ₩137,645 | ₩136,881 | ₩137,618 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩138,651 | ₩138,651 | ₩136,183 | ₩136,237 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩138,142 | ₩138,973 | ₩138,142 | ₩138,799 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩134,627 | ₩135,445 | ₩134,144 | ₩135,244 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩134,198 | ₩134,721 | ₩132,857 | ₩133,447 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩135,231 | ₩136,308 | ₩135,171 | ₩135,258 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩134,077 | ₩135,915 | ₩133,903 | ₩135,580 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,977 | ₩133,165 | ₩131,848 | ₩132,401 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,648 | ₩133,983 | ₩133,232 | ₩133,742 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,882 | ₩135,244 | ₩134,279 | ₩134,413 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩134,144 | ₩134,949 | ₩134,051 | ₩134,788 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩134,614 | ₩135,231 | ₩132,723 | ₩134,051 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,647 | ₩135,647 | ₩134,694 | ₩135,177 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,827 | ₩136,853 | ₩134,594 | ₩134,802 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩137,377 | ₩137,739 | ₩136,867 | ₩137,565 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩138,316 | ₩139,215 | ₩138,041 | ₩138,155 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩137,122 | ₩137,122 | ₩136,036 | ₩136,398 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,840 | ₩136,979 | ₩136,358 | ₩136,854 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩136,599 | ₩137,296 | ₩136,498 | ₩137,055 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,675 | ₩136,022 | ₩133,635 | ₩135,902 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩135,419 | ₩135,700 | ₩134,533 | ₩135,003 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,715 | ₩135,492 | ₩133,420 | ₩134,842 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,700 | ₩135,794 | ₩134,268 | ₩135,244 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩129,262 | ₩130,335 | ₩128,028 | ₩130,080 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,638 | ₩130,550 | ₩129,638 | ₩130,255 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩127,518 | ₩129,933 | ₩127,371 | ₩129,584 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩130,375 | ₩131,207 | ₩129,825 | ₩130,442 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩126,217 | ₩128,296 | ₩125,587 | ₩128,256 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,889 | ₩125,352 | ₩123,649 | ₩124,165 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩124,447 | ₩125,104 | ₩123,360 | ₩123,696 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩126,003 | ₩127,136 | ₩125,010 | ₩125,077 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩128,176 | ₩128,410 | ₩127,143 | ₩127,854 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,836 | ₩126,633 | ₩124,836 | ₩125,976 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩126,284 | ₩128,243 | ₩125,548 | ₩126,754 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩127,129 | ₩127,129 | ₩123,065 | ₩123,816 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩125,399 | ₩128,417 | ₩125,292 | ₩127,693 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩129,316 | ₩129,672 | ₩127,760 | ₩127,907 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,644 | ₩130,872 | ₩130,013 | ₩130,174 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩129,047 | ₩130,013 | ₩128,873 | ₩129,732 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩129,208 | ₩129,772 | ₩127,237 | ₩127,492 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,906 | ₩129,906 | ₩128,471 | ₩129,074 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,670 | ₩131,663 | ₩130,295 | ₩131,167 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩132,173 | ₩133,702 | ₩131,408 | ₩131,583 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩128,363 | ₩131,730 | ₩127,331 | ₩131,287 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,927 | ₩130,912 | ₩128,846 | ₩130,416 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩132,253 | ₩133,018 | ₩130,255 | ₩131,529 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩133,608 | ₩134,627 | ₩132,951 | ₩134,466 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,684 | ₩133,273 | ₩129,503 | ₩132,682 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩136,237 | ₩137,618 | ₩136,237 | ₩137,001 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩140,113 | ₩140,583 | ₩139,738 | ₩139,791 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩140,127 | ₩140,140 | ₩139,143 | ₩140,019 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩139,550 | ₩140,298 | ₩139,402 | ₩140,046 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩138,142 | ₩139,087 | ₩137,967 | ₩138,826 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩139,013 | ₩139,335 | ₩138,121 | ₩138,383 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,712 | ₩139,201 | ₩137,679 | ₩139,000 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩137,270 | ₩137,994 | ₩137,028 | ₩137,994 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩138,356 | ₩139,040 | ₩137,954 | ₩138,276 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩137,055 | ₩138,235 | ₩136,485 | ₩138,142 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,820 | ₩138,477 | ₩137,350 | ₩138,128 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩139,469 | ₩139,697 | ₩137,699 | ₩137,981 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩139,134 | ₩139,570 | ₩138,264 | ₩139,228 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,866 | ₩139,020 | ₩138,379 | ₩138,383 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩137,068 | ₩138,370 | ₩136,971 | ₩138,128 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩135,043 | ₩136,398 | ₩134,963 | ₩136,331 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,688 | ₩134,533 | ₩133,112 | ₩133,112 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,955 | ₩136,337 | ₩134,512 | ₩135,070 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩134,346 | ₩134,988 | ₩133,688 | ₩134,761 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩134,037 | ₩134,949 | ₩134,037 | ₩134,815 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,922 | ₩135,184 | ₩133,527 | ₩134,010 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,834 | ₩135,928 | ₩133,876 | ₩135,378 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩134,533 | ₩134,842 | ₩133,742 | ₩134,359 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,882 | ₩136,130 | ₩134,694 | ₩135,781 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩133,621 | ₩134,010 | ₩133,594 | ₩133,648 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,663 | ₩132,870 | ₩131,596 | ₩132,776 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩132,012 | ₩132,410 | ₩131,743 | ₩132,132 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩130,536 | ₩131,891 | ₩130,047 | ₩131,529 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩130,281 | ₩131,180 | ₩130,107 | ₩130,308 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩132,106 | ₩132,267 | ₩131,583 | ₩132,200 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩132,347 | ₩132,347 | ₩131,824 | ₩131,904 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,797 | ₩132,055 | ₩131,553 | ₩131,998 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,945 | ₩131,945 | ₩131,220 | ₩131,435 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,851 | ₩132,307 | ₩131,750 | ₩132,213 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,805 | ₩131,489 | ₩130,791 | ₩131,368 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩129,611 | ₩130,214 | ₩129,611 | ₩130,134 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩130,550 | ₩130,577 | ₩130,067 | ₩130,255 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,751 | ₩130,945 | ₩130,458 | ₩130,657 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩129,088 | ₩130,536 | ₩129,088 | ₩130,509 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,886 | ₩129,034 | ₩128,283 | ₩128,900 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,840 | ₩127,954 | ₩127,478 | ₩127,545 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩128,337 | ₩128,591 | ₩128,095 | ₩128,135 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,961 | ₩128,221 | ₩127,666 | ₩127,907 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩128,256 | ₩128,363 | ₩128,028 | ₩128,310 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩128,001 | ₩128,202 | ₩127,880 | ₩128,135 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,894 | ₩128,149 | ₩127,733 | ₩127,948 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,834 | ₩127,235 | ₩126,734 | ₩127,143 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,620 | ₩127,210 | ₩126,579 | ₩126,781 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩126,271 | ₩126,714 | ₩125,748 | ₩126,016 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,989 | ₩126,231 | ₩125,171 | ₩125,198 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩126,526 | ₩126,955 | ₩125,661 | ₩126,231 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩129,557 | ₩129,691 | ₩128,873 | ₩129,195 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩129,168 | ₩129,436 | ₩128,001 | ₩128,363 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,860 | ₩129,356 | ₩128,739 | ₩129,155 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩127,277 | ₩128,632 | ₩127,170 | ₩128,498 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩127,357 | ₩127,666 | ₩127,042 | ₩127,116 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩127,532 | ₩127,612 | ₩127,022 | ₩127,263 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩128,041 | ₩128,256 | ₩127,502 | ₩127,720 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩128,015 | ₩128,189 | ₩127,525 | ₩127,773 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,700 | ₩127,424 | ₩126,700 | ₩127,357 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,646 | ₩126,773 | ₩126,313 | ₩126,700 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩126,338 | ₩126,714 | ₩126,110 | ₩126,150 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩126,190 | ₩126,807 | ₩126,137 | ₩126,794 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩125,506 | ₩126,539 | ₩125,466 | ₩126,351 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,816 | ₩124,983 | ₩123,588 | ₩124,863 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩123,038 | ₩123,629 | ₩122,891 | ₩123,414 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,596 | ₩123,615 | ₩122,167 | ₩123,333 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,991 | ₩124,125 | ₩121,362 | ₩121,389 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩123,414 | ₩123,957 | ₩122,690 | ₩123,226 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩123,561 | ₩124,052 | ₩122,938 | ₩123,669 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩126,016 | ₩126,499 | ₩124,903 | ₩125,278 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩126,405 | ₩127,344 | ₩126,351 | ₩127,076 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩128,457 | ₩128,565 | ₩127,263 | ₩127,357 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩128,524 | ₩129,027 | ₩128,457 | ₩128,846 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,639 | ₩128,269 | ₩127,639 | ₩128,082 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,606 | ₩127,263 | ₩126,278 | ₩127,223 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,849 | ₩125,895 | ₩124,661 | ₩125,842 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,842 | ₩125,922 | ₩125,091 | ₩125,412 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩125,064 | ₩125,949 | ₩124,997 | ₩125,734 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,970 | ₩125,599 | ₩124,661 | ₩124,983 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩126,325 | ₩126,418 | ₩125,909 | ₩126,271 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩126,472 | ₩126,472 | ₩125,819 | ₩126,244 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩126,271 | ₩127,062 | ₩126,271 | ₩126,512 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,800 | ₩127,907 | ₩126,512 | ₩127,035 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,860 | ₩128,269 | ₩127,532 | ₩127,880 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,652 | ₩127,907 | ₩127,532 | ₩127,894 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,888 | ₩127,148 | ₩126,807 | ₩126,901 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩126,405 | ₩126,861 | ₩126,404 | ₩126,714 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩126,271 | ₩126,519 | ₩125,526 | ₩126,137 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩126,566 | ₩126,861 | ₩126,298 | ₩126,298 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,754 | ₩127,302 | ₩126,739 | ₩127,237 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩125,466 | ₩126,190 | ₩125,352 | ₩126,070 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩126,016 | ₩126,432 | ₩125,466 | ₩125,936 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩125,278 | ₩125,614 | ₩124,635 | ₩125,265 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩123,401 | ₩125,024 | ₩123,280 | ₩124,648 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,655 | ₩124,339 | ₩123,561 | ₩124,160 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩125,064 | ₩125,238 | ₩123,012 | ₩123,186 | -1.50% | 30.5만 |
|---|