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 | ₩136,801 | ₩137,242 | ₩136,653 | ₩137,175 | +0.27% | 37.4만 |
| 2026.10.08 | ₩136,158 | ₩136,506 | ₩135,428 | ₩136,292 | +0.10% | 37만 |
| 2026.10.07 | ₩136,533 | ₩137,001 | ₩136,118 | ₩136,827 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,782 | ₩139,050 | ₩138,354 | ₩138,390 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,416 | ₩138,313 | ₩137,001 | ₩138,099 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,617 | ₩138,354 | ₩137,263 | ₩138,099 | +0.35% | 30.1만 |
| 2026.10.01 | ₩137,376 | ₩137,483 | ₩135,957 | ₩136,627 | -0.55% | 94.1만 |
| 2026.09.30 | ₩139,237 | ₩139,438 | ₩137,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,965 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,849 | ₩139,079 | ₩138,052 | ₩138,916 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩139,331 | ₩140,141 | ₩138,866 | ₩139,532 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,639 | ₩140,255 | ₩139,224 | ₩140,201 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,782 | ₩139,304 | ₩137,990 | ₩138,795 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩140,041 | ₩140,188 | ₩138,715 | ₩139,197 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,460 | ₩141,902 | ₩140,710 | ₩141,594 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,710 | ₩141,165 | ₩140,295 | ₩140,911 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,465 | ₩139,532 | ₩138,795 | ₩139,304 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩141,018 | ₩141,138 | ₩140,442 | ₩140,630 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,469 | ₩140,817 | ₩138,434 | ₩139,251 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,813 | ₩139,853 | ₩139,277 | ₩139,786 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩140,148 | ₩141,058 | ₩139,773 | ₩140,308 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,835 | ₩141,948 | ₩141,353 | ₩141,460 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,710 | ₩141,071 | ₩139,998 | ₩140,255 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩142,343 | ₩142,343 | ₩141,306 | ₩141,345 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,602 | ₩143,669 | ₩142,819 | ₩142,825 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩143,053 | ₩143,950 | ₩143,042 | ₩143,655 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩143,227 | ₩143,696 | ₩142,705 | ₩143,468 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,420 | ₩141,982 | ₩141,373 | ₩141,955 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,848 | ₩142,129 | ₩140,904 | ₩141,152 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩143,294 | ₩143,358 | ₩142,209 | ₩142,491 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,762 | ₩144,124 | ₩142,558 | ₩142,799 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩143,321 | ₩143,393 | ₩142,631 | ₩143,187 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩144,057 | ₩144,231 | ₩143,374 | ₩143,535 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,896 | ₩144,271 | ₩143,501 | ₩144,231 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩143,160 | ₩143,555 | ₩143,006 | ₩143,307 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,441 | ₩143,720 | ₩143,294 | ₩143,669 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩142,357 | ₩142,946 | ₩142,110 | ₩142,263 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,986 | ₩143,321 | ₩142,471 | ₩142,638 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩143,066 | ₩143,240 | ₩142,189 | ₩142,263 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩144,218 | ₩144,526 | ₩143,762 | ₩143,990 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩144,285 | ₩144,579 | ₩144,030 | ₩144,218 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩144,111 | ₩144,593 | ₩144,091 | ₩144,298 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩144,378 | ₩144,485 | ₩143,856 | ₩144,070 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,963 | ₩144,178 | ₩143,173 | ₩143,441 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,816 | ₩143,910 | ₩143,294 | ₩143,374 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,419 | ₩144,419 | ₩143,642 | ₩144,164 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,799 | ₩143,247 | ₩142,384 | ₩142,531 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩143,254 | ₩143,281 | ₩142,504 | ₩142,584 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,701 | ₩142,651 | ₩141,473 | ₩142,424 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩140,255 | ₩140,757 | ₩140,054 | ₩140,630 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩140,389 | ₩140,482 | ₩138,889 | ₩140,174 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩139,331 | ₩141,192 | ₩139,130 | ₩141,031 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,671 | ₩138,994 | ₩136,667 | ₩137,256 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩137,082 | ₩138,287 | ₩137,068 | ₩137,885 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,715 | ₩138,755 | ₩137,416 | ₩138,006 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩137,390 | ₩138,118 | ₩137,149 | ₩137,323 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,546 | ₩137,129 | ₩136,185 | ₩136,560 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,769 | ₩138,876 | ₩138,287 | ₩138,354 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩137,269 | ₩138,273 | ₩136,801 | ₩138,099 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩137,202 | ₩137,202 | ₩135,997 | ₩136,145 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,997 | ₩137,321 | ₩135,997 | ₩137,095 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,443 | ₩138,293 | ₩137,303 | ₩137,724 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,608 | ₩138,996 | ₩137,751 | ₩138,822 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩138,394 | ₩139,063 | ₩137,912 | ₩138,006 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,738 | ₩137,979 | ₩136,680 | ₩136,988 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩138,287 | ₩138,749 | ₩137,611 | ₩138,421 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,403 | ₩138,233 | ₩137,403 | ₩138,006 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩136,278 | ₩137,122 | ₩135,529 | ₩137,042 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩139,063 | ₩139,331 | ₩137,617 | ₩137,979 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩139,211 | ₩139,907 | ₩138,996 | ₩139,800 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,715 | ₩139,518 | ₩137,458 | ₩138,313 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,707 | ₩137,390 | ₩136,519 | ₩136,627 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩137,068 | ₩137,912 | ₩136,975 | ₩137,644 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,426 | ₩137,269 | ₩135,596 | ₩137,202 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,917 | ₩136,639 | ₩135,676 | ₩135,930 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩137,082 | ₩137,443 | ₩136,158 | ₩136,747 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,435 | ₩135,971 | ₩135,060 | ₩135,502 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,582 | ₩136,372 | ₩135,475 | ₩135,663 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,581 | ₩138,887 | ₩138,313 | ₩138,635 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩138,327 | ₩138,474 | ₩137,832 | ₩138,086 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,929 | ₩139,458 | ₩137,001 | ₩137,216 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩138,394 | ₩138,568 | ₩137,778 | ₩137,805 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,447 | ₩138,461 | ₩137,390 | ₩137,657 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,488 | ₩139,277 | ₩137,892 | ₩138,929 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,663 | ₩138,729 | ₩135,308 | ₩138,581 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩135,248 | ₩136,171 | ₩134,190 | ₩134,243 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,443 | ₩137,939 | ₩134,297 | ₩136,185 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,680 | ₩136,854 | ₩135,910 | ₩136,145 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,845 | ₩137,845 | ₩134,873 | ₩135,248 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩138,313 | ₩139,014 | ₩138,181 | ₩138,889 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,729 | ₩138,729 | ₩137,765 | ₩137,885 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩138,394 | ₩139,150 | ₩138,360 | ₩139,010 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,604 | ₩138,715 | ₩137,102 | ₩138,193 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,956 | ₩139,539 | ₩138,528 | ₩138,541 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,898 | ₩138,916 | ₩137,604 | ₩138,434 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩139,023 | ₩139,077 | ₩138,313 | ₩138,635 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩139,378 | ₩139,585 | ₩138,648 | ₩139,103 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,912 | ₩138,300 | ₩137,363 | ₩137,591 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,890 | ₩138,220 | ₩135,750 | ₩137,684 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩135,033 | ₩137,350 | ₩134,819 | ₩137,082 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩135,181 | ₩135,537 | ₩134,645 | ₩134,859 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,622 | ₩135,968 | ₩134,685 | ₩135,797 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,766 | ₩134,966 | ₩134,243 | ₩134,511 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩137,028 | ₩137,216 | ₩136,560 | ₩136,667 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,783 | ₩137,028 | ₩135,756 | ₩137,028 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,689 | ₩136,252 | ₩135,154 | ₩136,091 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,988 | ₩137,303 | ₩136,774 | ₩137,068 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩137,095 | ₩137,390 | ₩136,627 | ₩137,363 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩138,394 | ₩138,394 | ₩135,930 | ₩135,984 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,885 | ₩138,715 | ₩137,885 | ₩138,541 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩134,377 | ₩135,194 | ₩133,895 | ₩134,993 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,949 | ₩134,471 | ₩132,610 | ₩133,199 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,980 | ₩136,055 | ₩134,920 | ₩135,007 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,828 | ₩135,663 | ₩133,654 | ₩135,328 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,731 | ₩132,918 | ₩131,603 | ₩132,155 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,400 | ₩133,735 | ₩132,985 | ₩133,494 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,632 | ₩134,993 | ₩134,029 | ₩134,163 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,895 | ₩134,699 | ₩133,802 | ₩134,538 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩134,364 | ₩134,980 | ₩132,476 | ₩133,802 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,395 | ₩135,395 | ₩134,444 | ₩134,926 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,573 | ₩136,598 | ₩134,344 | ₩134,551 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩137,122 | ₩137,483 | ₩136,613 | ₩137,309 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩138,059 | ₩138,956 | ₩137,785 | ₩137,898 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,868 | ₩136,868 | ₩135,783 | ₩136,145 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,586 | ₩136,724 | ₩136,104 | ₩136,600 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩136,345 | ₩137,042 | ₩136,245 | ₩136,801 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,427 | ₩135,770 | ₩133,387 | ₩135,649 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩135,167 | ₩135,448 | ₩134,284 | ₩134,752 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,467 | ₩135,241 | ₩133,172 | ₩134,592 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,448 | ₩135,542 | ₩134,019 | ₩134,993 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩129,022 | ₩130,093 | ₩127,790 | ₩129,839 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,397 | ₩130,307 | ₩129,397 | ₩130,013 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩127,282 | ₩129,691 | ₩127,134 | ₩129,343 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩130,133 | ₩130,963 | ₩129,584 | ₩130,200 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,983 | ₩128,058 | ₩125,354 | ₩128,018 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,658 | ₩125,119 | ₩123,419 | ₩123,935 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩124,216 | ₩124,872 | ₩123,131 | ₩123,466 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,769 | ₩126,900 | ₩124,778 | ₩124,845 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,938 | ₩128,172 | ₩126,907 | ₩127,616 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,604 | ₩126,398 | ₩124,604 | ₩125,742 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩126,050 | ₩128,005 | ₩125,315 | ₩126,518 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,893 | ₩126,893 | ₩122,837 | ₩123,586 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩125,166 | ₩128,179 | ₩125,059 | ₩127,456 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩129,076 | ₩129,432 | ₩127,523 | ₩127,670 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,401 | ₩130,629 | ₩129,772 | ₩129,932 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,808 | ₩129,772 | ₩128,634 | ₩129,491 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,969 | ₩129,531 | ₩127,000 | ₩127,255 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,665 | ₩129,665 | ₩128,232 | ₩128,835 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,428 | ₩131,419 | ₩130,053 | ₩130,923 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,927 | ₩133,454 | ₩131,164 | ₩131,338 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩128,125 | ₩131,486 | ₩127,094 | ₩131,044 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,687 | ₩130,669 | ₩128,607 | ₩130,173 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩132,008 | ₩132,771 | ₩130,013 | ₩131,285 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩133,360 | ₩134,377 | ₩132,704 | ₩134,217 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,441 | ₩133,025 | ₩129,263 | ₩132,436 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,984 | ₩137,363 | ₩135,984 | ₩136,747 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,853 | ₩140,322 | ₩139,478 | ₩139,532 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,867 | ₩139,880 | ₩138,885 | ₩139,759 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩139,291 | ₩140,038 | ₩139,144 | ₩139,786 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,885 | ₩138,829 | ₩137,711 | ₩138,568 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,755 | ₩139,077 | ₩137,865 | ₩138,126 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,457 | ₩138,943 | ₩137,423 | ₩138,742 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩137,015 | ₩137,738 | ₩136,774 | ₩137,738 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩138,099 | ₩138,782 | ₩137,698 | ₩138,019 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,801 | ₩137,979 | ₩136,232 | ₩137,885 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,564 | ₩138,220 | ₩137,095 | ₩137,872 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩139,211 | ₩139,438 | ₩137,443 | ₩137,724 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,876 | ₩139,311 | ₩138,007 | ₩138,970 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,608 | ₩138,762 | ₩138,122 | ₩138,126 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,814 | ₩138,113 | ₩136,716 | ₩137,872 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,792 | ₩136,145 | ₩134,712 | ₩136,078 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,440 | ₩134,284 | ₩132,864 | ₩132,864 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,703 | ₩136,084 | ₩134,262 | ₩134,819 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩134,096 | ₩134,738 | ₩133,440 | ₩134,511 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,788 | ₩134,699 | ₩133,788 | ₩134,565 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,672 | ₩134,933 | ₩133,280 | ₩133,762 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,582 | ₩135,676 | ₩133,628 | ₩135,127 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩134,284 | ₩134,592 | ₩133,494 | ₩134,110 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,632 | ₩135,877 | ₩134,444 | ₩135,529 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩133,373 | ₩133,762 | ₩133,346 | ₩133,400 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,419 | ₩132,624 | ₩131,352 | ₩132,530 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,767 | ₩132,164 | ₩131,499 | ₩131,887 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩130,294 | ₩131,646 | ₩129,805 | ₩131,285 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩130,040 | ₩130,937 | ₩129,866 | ₩130,066 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,860 | ₩132,021 | ₩131,338 | ₩131,954 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩132,101 | ₩132,101 | ₩131,579 | ₩131,660 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,552 | ₩131,810 | ₩131,309 | ₩131,753 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,700 | ₩131,700 | ₩130,977 | ₩131,191 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,606 | ₩132,061 | ₩131,506 | ₩131,967 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,562 | ₩131,245 | ₩130,548 | ₩131,124 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩129,370 | ₩129,973 | ₩129,370 | ₩129,892 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩130,307 | ₩130,334 | ₩129,825 | ₩130,013 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,508 | ₩130,702 | ₩130,216 | ₩130,414 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,848 | ₩130,294 | ₩128,848 | ₩130,267 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,647 | ₩128,794 | ₩128,045 | ₩128,661 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,603 | ₩127,717 | ₩127,241 | ₩127,308 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩128,098 | ₩128,353 | ₩127,857 | ₩127,897 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,723 | ₩127,983 | ₩127,429 | ₩127,670 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩128,018 | ₩128,125 | ₩127,790 | ₩128,072 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,764 | ₩127,964 | ₩127,643 | ₩127,897 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,656 | ₩127,911 | ₩127,496 | ₩127,710 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,599 | ₩126,999 | ₩126,498 | ₩126,907 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,385 | ₩126,974 | ₩126,344 | ₩126,545 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩126,037 | ₩126,478 | ₩125,514 | ₩125,782 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,755 | ₩125,996 | ₩124,939 | ₩124,965 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩126,291 | ₩126,719 | ₩125,427 | ₩125,996 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩129,317 | ₩129,451 | ₩128,634 | ₩128,955 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,928 | ₩129,196 | ₩127,764 | ₩128,125 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,620 | ₩129,116 | ₩128,500 | ₩128,915 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩127,041 | ₩128,393 | ₩126,934 | ₩128,259 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩127,121 | ₩127,429 | ₩126,806 | ₩126,880 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩127,295 | ₩127,375 | ₩126,786 | ₩127,027 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,804 | ₩128,018 | ₩127,266 | ₩127,482 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,777 | ₩127,951 | ₩127,288 | ₩127,536 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,465 | ₩127,188 | ₩126,465 | ₩127,121 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,411 | ₩126,537 | ₩126,078 | ₩126,465 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩126,103 | ₩126,478 | ₩125,876 | ₩125,916 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,956 | ₩126,572 | ₩125,903 | ₩126,559 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩125,273 | ₩126,304 | ₩125,233 | ₩126,117 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,586 | ₩124,751 | ₩123,359 | ₩124,631 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,810 | ₩123,399 | ₩122,663 | ₩123,185 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,368 | ₩123,386 | ₩121,940 | ₩123,104 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,761 | ₩123,894 | ₩121,136 | ₩121,163 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩123,185 | ₩123,727 | ₩122,462 | ₩122,997 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩123,332 | ₩123,822 | ₩122,710 | ₩123,439 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,782 | ₩126,264 | ₩124,671 | ₩125,046 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩126,170 | ₩127,108 | ₩126,117 | ₩126,840 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩128,219 | ₩128,326 | ₩127,027 | ₩127,121 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩128,286 | ₩128,788 | ₩128,219 | ₩128,607 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,402 | ₩128,031 | ₩127,402 | ₩127,844 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,371 | ₩127,027 | ₩126,043 | ₩126,987 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,617 | ₩125,662 | ₩124,430 | ₩125,608 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,608 | ₩125,688 | ₩124,858 | ₩125,180 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,832 | ₩125,715 | ₩124,765 | ₩125,501 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,738 | ₩125,366 | ₩124,430 | ₩124,751 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩126,090 | ₩126,184 | ₩125,675 | ₩126,037 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩126,237 | ₩126,237 | ₩125,585 | ₩126,010 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩126,037 | ₩126,826 | ₩126,037 | ₩126,278 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,563 | ₩127,670 | ₩126,278 | ₩126,800 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,623 | ₩128,031 | ₩127,295 | ₩127,643 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,415 | ₩127,670 | ₩127,295 | ₩127,656 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,652 | ₩126,912 | ₩126,572 | ₩126,666 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩126,170 | ₩126,626 | ₩126,169 | ₩126,478 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩126,037 | ₩126,284 | ₩125,293 | ₩125,903 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩126,331 | ₩126,626 | ₩126,063 | ₩126,063 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,518 | ₩127,066 | ₩126,504 | ₩127,000 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩125,233 | ₩125,956 | ₩125,119 | ₩125,836 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,782 | ₩126,197 | ₩125,233 | ₩125,702 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩125,046 | ₩125,380 | ₩124,403 | ₩125,032 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩123,171 | ₩124,791 | ₩123,051 | ₩124,417 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,426 | ₩124,109 | ₩123,332 | ₩123,929 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,832 | ₩125,006 | ₩122,783 | ₩122,957 | -1.50% | 30.5만 |
|---|