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 | ₩136,765 | ₩137,207 | ₩136,618 | ₩137,140 | +0.27% | 37.4만 |
| 2026.10.08 | ₩136,122 | ₩136,470 | ₩135,393 | ₩136,256 | +0.10% | 37만 |
| 2026.10.07 | ₩136,497 | ₩136,966 | ₩136,082 | ₩136,792 | +0.22% | 21.1만 |
| 2026.10.06 | ₩138,746 | ₩139,013 | ₩138,317 | ₩138,354 | -0.28% | 115.6만 |
| 2026.10.05 | ₩137,381 | ₩138,277 | ₩136,966 | ₩138,063 | +0.50% | 28.5만 |
| 2026.10.02 | ₩137,581 | ₩138,317 | ₩137,227 | ₩138,063 | +0.35% | 30.1만 |
| 2026.10.01 | ₩137,340 | ₩137,447 | ₩135,922 | ₩136,591 | -0.55% | 94.1만 |
| 2026.09.30 | ₩139,201 | ₩139,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,929 |
| -0.91% |
| 156.7만 |
| 2026.09.29 | ₩138,813 | ₩139,043 | ₩138,016 | ₩138,880 | +0.05% | 43.2만 |
|---|
| 2026.09.28 | ₩139,295 | ₩140,104 | ₩138,830 | ₩139,495 | +0.14% | 75.3만 |
|---|
| 2026.09.25 | ₩139,602 | ₩140,218 | ₩139,187 | ₩140,165 | +0.40% | 23만 |
|---|
| 2026.09.24 | ₩138,746 | ₩139,268 | ₩137,953 | ₩138,759 | +0.01% | 24.4만 |
|---|
| 2026.09.23 | ₩140,004 | ₩140,151 | ₩138,679 | ₩139,161 | -0.60% | 80.4만 |
|---|
| 2026.09.22 | ₩141,423 | ₩141,864 | ₩140,673 | ₩141,557 | +0.09% | 83.3만 |
|---|
| 2026.09.21 | ₩140,673 | ₩141,128 | ₩140,258 | ₩140,874 | +0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩139,428 | ₩139,495 | ₩138,759 | ₩139,268 | -0.12% | 28.1만 |
|---|
| 2026.09.17 | ₩140,981 | ₩141,102 | ₩140,406 | ₩140,593 | -0.28% | 18.5만 |
|---|
| 2026.09.16 | ₩140,432 | ₩140,780 | ₩138,398 | ₩139,214 | -0.87% | 45.9만 |
|---|
| 2026.09.15 | ₩139,776 | ₩139,817 | ₩139,241 | ₩139,750 | -0.02% | 20.8만 |
|---|
| 2026.09.14 | ₩140,111 | ₩141,021 | ₩139,736 | ₩140,272 | +0.11% | 26.5만 |
|---|
| 2026.09.11 | ₩141,798 | ₩141,911 | ₩141,316 | ₩141,423 | -0.26% | 19.3만 |
|---|
| 2026.09.10 | ₩140,673 | ₩141,035 | ₩139,961 | ₩140,218 | -0.32% | 27.1만 |
|---|
| 2026.09.09 | ₩142,306 | ₩142,306 | ₩141,269 | ₩141,308 | -0.70% | 19.4만 |
|---|
| 2026.09.08 | ₩143,564 | ₩143,631 | ₩142,781 | ₩142,788 | -0.54% | 25.2만 |
|---|
| 2026.09.04 | ₩143,016 | ₩143,912 | ₩143,005 | ₩143,618 | +0.42% | 17.6만 |
|---|
| 2026.09.03 | ₩143,190 | ₩143,658 | ₩142,668 | ₩143,430 | +0.17% | 17.6만 |
|---|
| 2026.09.02 | ₩141,383 | ₩141,945 | ₩141,336 | ₩141,918 | +0.38% | 17.2만 |
|---|
| 2026.09.01 | ₩141,811 | ₩142,092 | ₩140,867 | ₩141,115 | -0.49% | 33.6만 |
|---|
| 2026.08.31 | ₩143,256 | ₩143,321 | ₩142,172 | ₩142,453 | -0.56% | 18.4만 |
|---|
| 2026.08.28 | ₩143,725 | ₩144,086 | ₩142,520 | ₩142,761 | -0.67% | 19만 |
|---|
| 2026.08.27 | ₩143,283 | ₩143,355 | ₩142,594 | ₩143,149 | -0.09% | 30.9만 |
|---|
| 2026.08.26 | ₩144,019 | ₩144,193 | ₩143,337 | ₩143,497 | -0.36% | 20.6만 |
|---|
| 2026.08.25 | ₩143,859 | ₩144,234 | ₩143,464 | ₩144,193 | +0.23% | 60.6만 |
|---|
| 2026.08.24 | ₩143,123 | ₩143,517 | ₩142,969 | ₩143,270 | +0.10% | 16.7만 |
|---|
| 2026.08.21 | ₩143,404 | ₩143,682 | ₩143,256 | ₩143,631 | +0.16% | 19.2만 |
|---|
| 2026.08.20 | ₩142,320 | ₩142,908 | ₩142,073 | ₩142,226 | -0.07% | 40.1만 |
|---|
| 2026.08.19 | ₩142,949 | ₩143,283 | ₩142,433 | ₩142,601 | -0.24% | 107.4만 |
|---|
| 2026.08.18 | ₩143,029 | ₩143,203 | ₩142,152 | ₩142,226 | -0.56% | 21.4만 |
|---|
| 2026.08.17 | ₩144,180 | ₩144,488 | ₩143,725 | ₩143,952 | -0.16% | 19.6만 |
|---|
| 2026.08.14 | ₩144,247 | ₩144,541 | ₩143,993 | ₩144,180 | -0.05% | 18.2만 |
|---|
| 2026.08.13 | ₩144,073 | ₩144,555 | ₩144,053 | ₩144,260 | +0.13% | 21만 |
|---|
| 2026.08.12 | ₩144,341 | ₩144,448 | ₩143,819 | ₩144,033 | -0.21% | 24.8만 |
|---|
| 2026.08.11 | ₩143,926 | ₩144,140 | ₩143,136 | ₩143,404 | -0.36% | 28.6만 |
|---|
| 2026.08.10 | ₩143,778 | ₩143,872 | ₩143,256 | ₩143,337 | -0.31% | 30.7만 |
|---|
| 2026.08.07 | ₩144,381 | ₩144,381 | ₩143,604 | ₩144,126 | -0.18% | 19.8만 |
|---|
| 2026.08.06 | ₩142,761 | ₩143,210 | ₩142,346 | ₩142,494 | -0.19% | 18.5만 |
|---|
| 2026.08.05 | ₩143,216 | ₩143,243 | ₩142,467 | ₩142,547 | -0.47% | 21만 |
|---|
| 2026.08.04 | ₩141,664 | ₩142,614 | ₩141,436 | ₩142,386 | +0.51% | 18.7만 |
|---|
| 2026.08.03 | ₩140,218 | ₩140,720 | ₩140,017 | ₩140,593 | +0.27% | 19.4만 |
|---|
| 2026.07.31 | ₩140,352 | ₩140,446 | ₩138,853 | ₩140,138 | -0.15% | 21.9만 |
|---|
| 2026.07.30 | ₩139,295 | ₩141,155 | ₩139,094 | ₩140,994 | +1.22% | 19.1만 |
|---|
| 2026.07.29 | ₩137,635 | ₩138,957 | ₩136,631 | ₩137,220 | -0.30% | 19.8만 |
|---|
| 2026.07.28 | ₩137,046 | ₩138,251 | ₩137,033 | ₩137,849 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩138,679 | ₩138,719 | ₩137,381 | ₩137,969 | -0.51% | 24.5만 |
|---|
| 2026.07.24 | ₩137,354 | ₩138,082 | ₩137,113 | ₩137,287 | -0.05% | 45.1만 |
|---|
| 2026.07.23 | ₩136,511 | ₩137,093 | ₩136,149 | ₩136,524 | +0.01% | 56.4만 |
|---|
| 2026.07.22 | ₩138,732 | ₩138,839 | ₩138,251 | ₩138,317 | -0.30% | 64.1만 |
|---|
| 2026.07.21 | ₩137,233 | ₩138,237 | ₩136,765 | ₩138,063 | +0.60% | 18.4만 |
|---|
| 2026.07.20 | ₩137,166 | ₩137,166 | ₩135,962 | ₩136,109 | -0.77% | 21.4만 |
|---|
| 2026.07.17 | ₩135,962 | ₩137,286 | ₩135,962 | ₩137,059 | +0.81% | 15.9만 |
|---|
| 2026.07.16 | ₩137,407 | ₩138,257 | ₩137,267 | ₩137,688 | +0.20% | 17.6만 |
|---|
| 2026.07.15 | ₩138,572 | ₩138,960 | ₩137,715 | ₩138,786 | +0.15% | 14.8만 |
|---|
| 2026.07.14 | ₩138,358 | ₩139,027 | ₩137,876 | ₩137,969 | -0.28% | 17.5만 |
|---|
| 2026.07.13 | ₩137,702 | ₩137,943 | ₩136,644 | ₩136,952 | -0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩138,251 | ₩138,712 | ₩137,575 | ₩138,384 | +0.10% | 15.8만 |
|---|
| 2026.07.09 | ₩137,367 | ₩138,197 | ₩137,367 | ₩137,969 | +0.44% | 16.3만 |
|---|
| 2026.07.08 | ₩136,243 | ₩137,086 | ₩135,493 | ₩137,006 | +0.56% | 18.5만 |
|---|
| 2026.07.07 | ₩139,027 | ₩139,295 | ₩137,581 | ₩137,943 | -0.78% | 24.2만 |
|---|
| 2026.07.06 | ₩139,174 | ₩139,870 | ₩138,960 | ₩139,763 | +0.42% | 17.6만 |
|---|
| 2026.07.02 | ₩138,679 | ₩139,482 | ₩137,422 | ₩138,277 | -0.29% | 24.4만 |
|---|
| 2026.07.01 | ₩136,671 | ₩137,354 | ₩136,484 | ₩136,591 | -0.06% | 26.2만 |
|---|
| 2026.06.30 | ₩137,033 | ₩137,876 | ₩136,939 | ₩137,608 | +0.42% | 20만 |
|---|
| 2026.06.29 | ₩136,390 | ₩137,233 | ₩135,560 | ₩137,166 | +0.57% | 18만 |
|---|
| 2026.06.26 | ₩135,881 | ₩136,603 | ₩135,641 | ₩135,895 | +0.01% | 30.1만 |
|---|
| 2026.06.25 | ₩137,046 | ₩137,407 | ₩136,122 | ₩136,711 | -0.24% | 32.7만 |
|---|
| 2026.06.24 | ₩135,400 | ₩135,935 | ₩135,025 | ₩135,467 | +0.05% | 65만 |
|---|
| 2026.06.23 | ₩135,547 | ₩136,337 | ₩135,440 | ₩135,627 | +0.06% | 30.8만 |
|---|
| 2026.06.22 | ₩138,545 | ₩138,850 | ₩138,277 | ₩138,599 | +0.04% | 76.3만 |
|---|
| 2026.06.18 | ₩138,291 | ₩138,438 | ₩137,795 | ₩138,050 | -0.17% | 28.5만 |
|---|
| 2026.06.17 | ₩138,893 | ₩139,422 | ₩136,966 | ₩137,180 | -1.23% | 64.5만 |
|---|
| 2026.06.16 | ₩138,358 | ₩138,532 | ₩137,742 | ₩137,769 | -0.43% | 17.4만 |
|---|
| 2026.06.15 | ₩138,411 | ₩138,425 | ₩137,354 | ₩137,621 | -0.57% | 55.5만 |
|---|
| 2026.06.12 | ₩138,451 | ₩139,241 | ₩137,856 | ₩138,893 | +0.32% | 16.6만 |
|---|
| 2026.06.11 | ₩135,627 | ₩138,692 | ₩135,272 | ₩138,545 | +2.15% | 24.4만 |
|---|
| 2026.06.10 | ₩135,212 | ₩136,136 | ₩134,155 | ₩134,208 | -0.74% | 27.1만 |
|---|
| 2026.06.09 | ₩137,407 | ₩137,903 | ₩134,262 | ₩136,149 | -0.92% | 59.8만 |
|---|
| 2026.06.08 | ₩136,644 | ₩136,818 | ₩135,875 | ₩136,109 | -0.39% | 22.5만 |
|---|
| 2026.06.05 | ₩137,809 | ₩137,809 | ₩134,837 | ₩135,212 | -1.88% | 19.9만 |
|---|
| 2026.06.04 | ₩138,277 | ₩138,977 | ₩138,145 | ₩138,853 | +0.42% | 26.3만 |
|---|
| 2026.06.03 | ₩138,692 | ₩138,692 | ₩137,729 | ₩137,849 | -0.61% | 17.6만 |
|---|
| 2026.06.02 | ₩138,358 | ₩139,114 | ₩138,324 | ₩138,973 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩137,568 | ₩138,679 | ₩137,066 | ₩138,157 | +0.43% | 26.6만 |
|---|
| 2026.05.29 | ₩138,920 | ₩139,502 | ₩138,491 | ₩138,505 | -0.30% | 62만 |
|---|
| 2026.05.28 | ₩137,862 | ₩138,880 | ₩137,568 | ₩138,398 | +0.39% | 75.7만 |
|---|
| 2026.05.27 | ₩138,987 | ₩139,040 | ₩138,277 | ₩138,599 | -0.28% | 30.2만 |
|---|
| 2026.05.26 | ₩139,341 | ₩139,549 | ₩138,612 | ₩139,067 | -0.20% | 21.5만 |
|---|
| 2026.05.22 | ₩137,876 | ₩138,264 | ₩137,327 | ₩137,555 | -0.23% | 16.7만 |
|---|
| 2026.05.21 | ₩135,855 | ₩138,184 | ₩135,714 | ₩137,648 | +1.32% | 23.4만 |
|---|
| 2026.05.20 | ₩134,998 | ₩137,314 | ₩134,784 | ₩137,046 | +1.52% | 23.2만 |
|---|
| 2026.05.19 | ₩135,145 | ₩135,501 | ₩134,610 | ₩134,824 | -0.24% | 18만 |
|---|
| 2026.05.18 | ₩135,587 | ₩135,932 | ₩134,650 | ₩135,761 | +0.13% | 24.8만 |
|---|
| 2026.05.15 | ₩134,730 | ₩134,931 | ₩134,208 | ₩134,476 | -0.19% | 15.6만 |
|---|
| 2026.05.14 | ₩136,992 | ₩137,180 | ₩136,524 | ₩136,631 | -0.26% | 20.7만 |
|---|
| 2026.05.13 | ₩135,748 | ₩136,992 | ₩135,721 | ₩136,992 | +0.92% | 28.3만 |
|---|
| 2026.05.12 | ₩135,654 | ₩136,216 | ₩135,119 | ₩136,055 | +0.30% | 19.5만 |
|---|
| 2026.05.11 | ₩136,952 | ₩137,267 | ₩136,738 | ₩137,033 | +0.06% | 29.4만 |
|---|
| 2026.05.08 | ₩137,059 | ₩137,354 | ₩136,591 | ₩137,327 | +0.20% | 23.1만 |
|---|
| 2026.05.07 | ₩138,358 | ₩138,358 | ₩135,895 | ₩135,948 | -1.74% | 33만 |
|---|
| 2026.05.06 | ₩137,849 | ₩138,679 | ₩137,849 | ₩138,505 | +0.48% | 31.5만 |
|---|
| 2026.05.05 | ₩134,342 | ₩135,159 | ₩133,860 | ₩134,958 | +0.46% | 31.5만 |
|---|
| 2026.05.04 | ₩133,914 | ₩134,436 | ₩132,575 | ₩133,164 | -0.56% | 28.8만 |
|---|
| 2026.05.01 | ₩134,945 | ₩136,019 | ₩134,884 | ₩134,971 | +0.02% | 50.6만 |
|---|
| 2026.04.30 | ₩133,793 | ₩135,627 | ₩133,619 | ₩135,293 | +1.12% | 22.3만 |
|---|
| 2026.04.29 | ₩132,696 | ₩132,883 | ₩131,569 | ₩132,120 | -0.43% | 47만 |
|---|
| 2026.04.28 | ₩133,365 | ₩133,700 | ₩132,950 | ₩133,459 | +0.07% | 19.3만 |
|---|
| 2026.04.27 | ₩134,597 | ₩134,958 | ₩133,994 | ₩134,128 | -0.35% | 19.6만 |
|---|
| 2026.04.24 | ₩133,860 | ₩134,663 | ₩133,767 | ₩134,503 | +0.48% | 22.1만 |
|---|
| 2026.04.23 | ₩134,329 | ₩134,945 | ₩132,442 | ₩133,767 | -0.42% | 19.2만 |
|---|
| 2026.04.22 | ₩135,359 | ₩135,359 | ₩134,409 | ₩134,891 | -0.35% | 18.5만 |
|---|
| 2026.04.21 | ₩136,537 | ₩136,563 | ₩134,309 | ₩134,516 | -1.48% | 28.4만 |
|---|
| 2026.04.20 | ₩137,086 | ₩137,447 | ₩136,577 | ₩137,273 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩138,023 | ₩138,920 | ₩137,749 | ₩137,862 | -0.12% | 28.8만 |
|---|
| 2026.04.16 | ₩136,832 | ₩136,832 | ₩135,748 | ₩136,109 | -0.53% | 22.9만 |
|---|
| 2026.04.15 | ₩136,551 | ₩136,689 | ₩136,069 | ₩136,564 | +0.01% | 49.7만 |
|---|
| 2026.04.14 | ₩136,310 | ₩137,006 | ₩136,209 | ₩136,765 | +0.33% | 20.4만 |
|---|
| 2026.04.13 | ₩133,392 | ₩135,734 | ₩133,352 | ₩135,614 | +1.67% | 20.5만 |
|---|
| 2026.04.10 | ₩135,132 | ₩135,413 | ₩134,249 | ₩134,717 | -0.31% | 24만 |
|---|
| 2026.04.09 | ₩133,432 | ₩135,206 | ₩133,138 | ₩134,556 | +0.84% | 29.2만 |
|---|
| 2026.04.08 | ₩135,413 | ₩135,507 | ₩133,984 | ₩134,958 | -0.34% | 31.4만 |
|---|
| 2026.04.07 | ₩128,988 | ₩130,059 | ₩127,757 | ₩129,805 | +0.63% | 32.3만 |
|---|
| 2026.04.06 | ₩129,363 | ₩130,273 | ₩129,363 | ₩129,979 | +0.48% | 31.8만 |
|---|
| 2026.04.02 | ₩127,248 | ₩129,658 | ₩127,101 | ₩129,310 | +1.62% | 31.5만 |
|---|
| 2026.04.01 | ₩130,099 | ₩130,929 | ₩129,551 | ₩130,166 | +0.05% | 52.3만 |
|---|
| 2026.03.31 | ₩125,950 | ₩128,025 | ₩125,321 | ₩127,985 | +1.62% | 43.1만 |
|---|
| 2026.03.30 | ₩124,625 | ₩125,087 | ₩123,387 | ₩123,902 | -0.58% | 26.8만 |
|---|
| 2026.03.27 | ₩124,183 | ₩124,839 | ₩123,099 | ₩123,434 | -0.60% | 33.9만 |
|---|
| 2026.03.26 | ₩125,736 | ₩126,867 | ₩124,745 | ₩124,812 | -0.73% | 34.9만 |
|---|
| 2026.03.25 | ₩127,904 | ₩128,138 | ₩126,874 | ₩127,583 | -0.25% | 26.7만 |
|---|
| 2026.03.24 | ₩124,571 | ₩126,365 | ₩124,571 | ₩125,709 | +0.91% | 35.8만 |
|---|
| 2026.03.23 | ₩126,017 | ₩127,971 | ₩125,282 | ₩126,485 | +0.37% | 44.3만 |
|---|
| 2026.03.20 | ₩126,860 | ₩126,860 | ₩122,805 | ₩123,554 | -2.61% | 25.6만 |
|---|
| 2026.03.19 | ₩125,134 | ₩128,145 | ₩125,026 | ₩127,422 | +1.83% | 56.9만 |
|---|
| 2026.03.18 | ₩129,042 | ₩129,398 | ₩127,489 | ₩127,637 | -1.09% | 62.9만 |
|---|
| 2026.03.17 | ₩130,367 | ₩130,595 | ₩129,738 | ₩129,899 | -0.36% | 25.9만 |
|---|
| 2026.03.16 | ₩128,774 | ₩129,738 | ₩128,600 | ₩129,457 | +0.53% | 29.7만 |
|---|
| 2026.03.13 | ₩128,935 | ₩129,497 | ₩126,967 | ₩127,222 | -1.33% | 30.7만 |
|---|
| 2026.03.12 | ₩129,631 | ₩129,631 | ₩128,199 | ₩128,801 | -0.64% | 35.4만 |
|---|
| 2026.03.11 | ₩130,394 | ₩131,384 | ₩130,019 | ₩130,889 | +0.38% | 39.2만 |
|---|
| 2026.03.10 | ₩131,893 | ₩133,419 | ₩131,130 | ₩131,304 | -0.45% | 103.8만 |
|---|
| 2026.03.09 | ₩128,092 | ₩131,451 | ₩127,061 | ₩131,009 | +2.28% | 133.6만 |
|---|
| 2026.03.06 | ₩128,654 | ₩130,635 | ₩128,573 | ₩130,139 | +1.15% | 74.4만 |
|---|
| 2026.03.05 | ₩131,973 | ₩132,736 | ₩129,979 | ₩131,250 | -0.55% | 36.3만 |
|---|
| 2026.03.04 | ₩133,325 | ₩134,342 | ₩132,669 | ₩134,182 | +0.64% | 61.3만 |
|---|
| 2026.03.03 | ₩130,407 | ₩132,990 | ₩129,229 | ₩132,401 | +1.53% | 63.9만 |
|---|
| 2026.03.02 | ₩135,948 | ₩137,327 | ₩135,948 | ₩136,711 | +0.56% | 38.7만 |
|---|
| 2026.02.27 | ₩139,817 | ₩140,285 | ₩139,442 | ₩139,495 | -0.23% | 26.5만 |
|---|
| 2026.02.26 | ₩139,830 | ₩139,843 | ₩138,849 | ₩139,723 | -0.08% | 27.6만 |
|---|
| 2026.02.25 | ₩139,254 | ₩140,001 | ₩139,107 | ₩139,750 | +0.36% | 44.3만 |
|---|
| 2026.02.24 | ₩137,849 | ₩138,793 | ₩137,675 | ₩138,532 | +0.50% | 46.3만 |
|---|
| 2026.02.23 | ₩138,719 | ₩139,040 | ₩137,829 | ₩138,090 | -0.45% | 30.5만 |
|---|
| 2026.02.20 | ₩137,421 | ₩138,906 | ₩137,387 | ₩138,706 | +0.94% | 32.1만 |
|---|
| 2026.02.19 | ₩136,979 | ₩137,702 | ₩136,738 | ₩137,702 | +0.53% | 24.2만 |
|---|
| 2026.02.18 | ₩138,063 | ₩138,746 | ₩137,662 | ₩137,983 | -0.06% | 35.6만 |
|---|
| 2026.02.17 | ₩136,765 | ₩137,943 | ₩136,196 | ₩137,849 | +0.79% | 25.2만 |
|---|
| 2026.02.13 | ₩137,528 | ₩138,184 | ₩137,059 | ₩137,836 | +0.22% | 30.2만 |
|---|
| 2026.02.12 | ₩139,174 | ₩139,402 | ₩137,407 | ₩137,688 | -1.07% | 23.4만 |
|---|
| 2026.02.11 | ₩138,839 | ₩139,274 | ₩137,971 | ₩138,933 | +0.07% | 24.9만 |
|---|
| 2026.02.10 | ₩138,572 | ₩138,726 | ₩138,086 | ₩138,090 | -0.35% | 29.9만 |
|---|
| 2026.02.09 | ₩136,778 | ₩138,077 | ₩136,681 | ₩137,836 | +0.77% | 48.2만 |
|---|
| 2026.02.06 | ₩134,757 | ₩136,109 | ₩134,677 | ₩136,042 | +0.95% | 25.7만 |
|---|
| 2026.02.05 | ₩133,405 | ₩134,249 | ₩132,830 | ₩132,830 | -0.43% | 24.8만 |
|---|
| 2026.02.04 | ₩135,667 | ₩136,049 | ₩134,227 | ₩134,784 | -0.65% | 28.7만 |
|---|
| 2026.02.03 | ₩134,061 | ₩134,702 | ₩133,405 | ₩134,476 | +0.31% | 31.1만 |
|---|
| 2026.02.02 | ₩133,753 | ₩134,663 | ₩133,753 | ₩134,530 | +0.58% | 28.8만 |
|---|
| 2026.01.30 | ₩134,637 | ₩134,898 | ₩133,245 | ₩133,727 | -0.68% | 34.7만 |
|---|
| 2026.01.29 | ₩135,547 | ₩135,641 | ₩133,593 | ₩135,092 | -0.34% | 54.3만 |
|---|
| 2026.01.28 | ₩134,249 | ₩134,556 | ₩133,459 | ₩134,075 | -0.13% | 36.3만 |
|---|
| 2026.01.27 | ₩134,597 | ₩135,841 | ₩134,409 | ₩135,493 | +0.67% | 25만 |
|---|
| 2026.01.26 | ₩133,338 | ₩133,727 | ₩133,312 | ₩133,365 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩131,384 | ₩132,589 | ₩131,317 | ₩132,495 | +0.85% | 25.6만 |
|---|
| 2026.01.22 | ₩131,732 | ₩132,130 | ₩131,465 | ₩131,853 | +0.09% | 33만 |
|---|
| 2026.01.21 | ₩130,260 | ₩131,612 | ₩129,771 | ₩131,250 | +0.76% | 28만 |
|---|
| 2026.01.20 | ₩130,006 | ₩130,902 | ₩129,832 | ₩130,032 | +0.02% | 33만 |
|---|
| 2026.01.16 | ₩131,826 | ₩131,987 | ₩131,304 | ₩131,920 | +0.07% | 22.8만 |
|---|
| 2026.01.15 | ₩132,067 | ₩132,067 | ₩131,545 | ₩131,625 | -0.33% | 28.1만 |
|---|
| 2026.01.14 | ₩131,518 | ₩131,775 | ₩131,274 | ₩131,719 | +0.15% | 140.6만 |
|---|
| 2026.01.13 | ₩131,665 | ₩131,665 | ₩130,943 | ₩131,157 | -0.39% | 32.5만 |
|---|
| 2026.01.12 | ₩131,572 | ₩132,027 | ₩131,471 | ₩131,933 | +0.27% | 30.3만 |
|---|
| 2026.01.09 | ₩130,528 | ₩131,210 | ₩130,514 | ₩131,090 | +0.43% | 17.2만 |
|---|
| 2026.01.08 | ₩129,336 | ₩129,939 | ₩129,336 | ₩129,858 | +0.40% | 19.7만 |
|---|
| 2026.01.07 | ₩130,273 | ₩130,300 | ₩129,791 | ₩129,979 | -0.23% | 26.1만 |
|---|
| 2026.01.06 | ₩130,474 | ₩130,668 | ₩130,182 | ₩130,380 | -0.07% | 20.6만 |
|---|
| 2026.01.05 | ₩128,814 | ₩130,260 | ₩128,814 | ₩130,233 | +1.10% | 38.8만 |
|---|
| 2026.01.02 | ₩128,614 | ₩128,761 | ₩128,011 | ₩128,627 | +0.01% | 26.5만 |
|---|
| 2025.12.31 | ₩127,570 | ₩127,683 | ₩127,208 | ₩127,275 | -0.23% | 42.3만 |
|---|
| 2025.12.30 | ₩128,065 | ₩128,319 | ₩127,824 | ₩127,864 | -0.16% | 32.6만 |
|---|
| 2025.12.29 | ₩127,690 | ₩127,950 | ₩127,396 | ₩127,637 | -0.04% | 23.8만 |
|---|
| 2025.12.26 | ₩127,985 | ₩128,092 | ₩127,757 | ₩128,038 | +0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩127,730 | ₩127,931 | ₩127,610 | ₩127,864 | +0.10% | 11.9만 |
|---|
| 2025.12.23 | ₩127,623 | ₩127,877 | ₩127,463 | ₩127,677 | +0.04% | 22.6만 |
|---|
| 2025.12.22 | ₩126,566 | ₩126,966 | ₩126,465 | ₩126,874 | +0.24% | 43.9만 |
|---|
| 2025.12.19 | ₩126,352 | ₩126,940 | ₩126,311 | ₩126,512 | +0.13% | 34.2만 |
|---|
| 2025.12.18 | ₩126,004 | ₩126,445 | ₩125,482 | ₩125,749 | -0.20% | 37.3만 |
|---|
| 2025.12.17 | ₩125,722 | ₩125,963 | ₩124,906 | ₩124,933 | -0.63% | 224.1만 |
|---|
| 2025.12.16 | ₩126,258 | ₩126,686 | ₩125,395 | ₩125,963 | -0.23% | 30만 |
|---|
| 2025.12.15 | ₩129,283 | ₩129,417 | ₩128,600 | ₩128,921 | -0.28% | 21.9만 |
|---|
| 2025.12.12 | ₩128,895 | ₩129,162 | ₩127,730 | ₩128,092 | -0.62% | 35.3만 |
|---|
| 2025.12.11 | ₩128,587 | ₩129,082 | ₩128,466 | ₩128,881 | +0.23% | 20.9만 |
|---|
| 2025.12.10 | ₩127,007 | ₩128,359 | ₩126,900 | ₩128,225 | +0.96% | 24.2만 |
|---|
| 2025.12.09 | ₩127,088 | ₩127,396 | ₩126,773 | ₩126,847 | -0.19% | 24.6만 |
|---|
| 2025.12.08 | ₩127,262 | ₩127,342 | ₩126,753 | ₩126,994 | -0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩127,770 | ₩127,985 | ₩127,232 | ₩127,449 | -0.25% | 18.1만 |
|---|
| 2025.12.04 | ₩127,744 | ₩127,918 | ₩127,255 | ₩127,503 | -0.19% | 28.8만 |
|---|
| 2025.12.03 | ₩126,432 | ₩127,155 | ₩126,432 | ₩127,088 | +0.52% | 19.5만 |
|---|
| 2025.12.02 | ₩126,378 | ₩126,504 | ₩126,045 | ₩126,432 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩126,070 | ₩126,445 | ₩125,843 | ₩125,883 | -0.15% | 17.8만 |
|---|
| 2025.11.28 | ₩125,923 | ₩126,539 | ₩125,870 | ₩126,526 | +0.48% | 10.3만 |
|---|
| 2025.11.26 | ₩125,241 | ₩126,271 | ₩125,200 | ₩126,084 | +0.67% | 18.7만 |
|---|
| 2025.11.25 | ₩123,554 | ₩124,719 | ₩123,327 | ₩124,598 | +0.84% | 27.3만 |
|---|
| 2025.11.24 | ₩122,778 | ₩123,367 | ₩122,631 | ₩123,153 | +0.31% | 27.2만 |
|---|
| 2025.11.21 | ₩122,336 | ₩123,353 | ₩121,908 | ₩123,072 | +0.60% | 32.4만 |
|---|
| 2025.11.20 | ₩123,728 | ₩123,862 | ₩121,105 | ₩121,132 | -2.10% | 18.5만 |
|---|
| 2025.11.19 | ₩123,153 | ₩123,695 | ₩122,430 | ₩122,965 | -0.15% | 18.4만 |
|---|
| 2025.11.18 | ₩123,300 | ₩123,790 | ₩122,677 | ₩123,407 | +0.09% | 45.2만 |
|---|
| 2025.11.17 | ₩125,749 | ₩126,231 | ₩124,638 | ₩125,013 | -0.59% | 23.3만 |
|---|
| 2025.11.14 | ₩126,137 | ₩127,074 | ₩126,084 | ₩126,807 | +0.53% | 15.2만 |
|---|
| 2025.11.13 | ₩128,185 | ₩128,292 | ₩126,994 | ₩127,088 | -0.86% | 24.1만 |
|---|
| 2025.11.12 | ₩128,252 | ₩128,754 | ₩128,185 | ₩128,573 | +0.25% | 16.8만 |
|---|
| 2025.11.11 | ₩127,369 | ₩127,998 | ₩127,369 | ₩127,810 | +0.35% | 17.8만 |
|---|
| 2025.11.10 | ₩126,338 | ₩126,994 | ₩126,010 | ₩126,954 | +0.49% | 18.9만 |
|---|
| 2025.11.07 | ₩124,585 | ₩125,629 | ₩124,397 | ₩125,575 | +0.80% | 29.1만 |
|---|
| 2025.11.06 | ₩125,575 | ₩125,656 | ₩124,826 | ₩125,147 | -0.34% | 17.1만 |
|---|
| 2025.11.05 | ₩124,799 | ₩125,682 | ₩124,732 | ₩125,468 | +0.54% | 15.5만 |
|---|
| 2025.11.04 | ₩124,705 | ₩125,333 | ₩124,397 | ₩124,719 | +0.01% | 26.3만 |
|---|
| 2025.11.03 | ₩126,057 | ₩126,151 | ₩125,642 | ₩126,004 | -0.04% | 28.4만 |
|---|
| 2025.10.31 | ₩126,204 | ₩126,204 | ₩125,553 | ₩125,977 | -0.18% | 17만 |
|---|
| 2025.10.30 | ₩126,004 | ₩126,793 | ₩126,004 | ₩126,244 | +0.19% | 16.6만 |
|---|
| 2025.10.29 | ₩127,529 | ₩127,637 | ₩126,244 | ₩126,766 | -0.60% | 19.7만 |
|---|
| 2025.10.28 | ₩127,590 | ₩127,998 | ₩127,262 | ₩127,610 | +0.02% | 182.1만 |
|---|
| 2025.10.27 | ₩127,382 | ₩127,637 | ₩127,262 | ₩127,623 | +0.19% | 16.1만 |
|---|
| 2025.10.24 | ₩126,619 | ₩126,879 | ₩126,539 | ₩126,633 | +0.01% | 13.1만 |
|---|
| 2025.10.23 | ₩126,137 | ₩126,592 | ₩126,136 | ₩126,445 | +0.24% | 28.4만 |
|---|
| 2025.10.22 | ₩126,004 | ₩126,251 | ₩125,261 | ₩125,870 | -0.11% | 23.9만 |
|---|
| 2025.10.21 | ₩126,298 | ₩126,592 | ₩126,030 | ₩126,030 | -0.21% | 17.9만 |
|---|
| 2025.10.20 | ₩126,485 | ₩127,033 | ₩126,471 | ₩126,967 | +0.38% | 27.4만 |
|---|
| 2025.10.17 | ₩125,200 | ₩125,923 | ₩125,087 | ₩125,803 | +0.48% | 26.3만 |
|---|
| 2025.10.16 | ₩125,749 | ₩126,164 | ₩125,200 | ₩125,669 | -0.06% | 22.2만 |
|---|
| 2025.10.15 | ₩125,013 | ₩125,348 | ₩124,371 | ₩125,000 | -0.01% | 15.8만 |
|---|
| 2025.10.14 | ₩123,139 | ₩124,759 | ₩123,019 | ₩124,384 | +1.01% | 22.3만 |
|---|
| 2025.10.13 | ₩123,394 | ₩124,076 | ₩123,300 | ₩123,897 | +0.41% | 14.5만 |
|---|
| 2025.10.10 | ₩124,799 | ₩124,973 | ₩122,751 | ₩122,925 | -1.50% | 30.5만 |
|---|