시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI International Developed Markets ETF 과거 주가
iShares Core MSCI International Developed Markets ETF · IDEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI International Developed Markets ETF · IDEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,612 | ₩119,066 | ₩118,505 | ₩119,053 | +0.37% | 118.1만 |
| 2026.10.08 | ₩117,891 | ₩118,245 | ₩117,351 | ₩118,185 | +0.25% | 235.6만 |
| 2026.10.07 | ₩118,265 | ₩118,719 | ₩117,978 | ₩118,492 | +0.19% | 199.2만 |
| 2026.10.06 | ₩120,133 | ₩120,360 | ₩119,847 | ₩119,920 | -0.18% | 179.5만 |
| 2026.10.05 | ₩119,106 | ₩119,813 | ₩118,732 | ₩119,640 | +0.45% | 172.1만 |
| 2026.10.02 | ₩119,266 | ₩119,767 | ₩118,826 | ₩119,546 | +0.23% | 1212.8만 |
| 2026.10.01 | ₩118,892 | ₩118,959 | ₩117,671 | ₩118,332 | -0.47% | 518.9만 |
| 2026.09.30 | ₩120,534 | ₩120,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,286 |
| ₩119,413 |
| -0.93% |
| 259.4만 |
| 2026.09.29 | ₩120,200 | ₩120,254 | ₩119,346 | ₩120,080 | -0.10% | 116.1만 |
|---|
| 2026.09.28 | ₩120,561 | ₩121,201 | ₩120,067 | ₩120,614 | +0.04% | 140만 |
|---|
| 2026.09.25 | ₩120,827 | ₩121,375 | ₩120,440 | ₩121,241 | +0.34% | 201.6만 |
|---|
| 2026.09.24 | ₩120,187 | ₩120,627 | ₩119,513 | ₩120,254 | +0.06% | 176.4만 |
|---|
| 2026.09.23 | ₩121,555 | ₩121,555 | ₩120,267 | ₩120,627 | -0.76% | 141만 |
|---|
| 2026.09.22 | ₩122,389 | ₩122,889 | ₩121,888 | ₩122,616 | +0.19% | 182.9만 |
|---|
| 2026.09.21 | ₩122,015 | ₩122,282 | ₩121,528 | ₩122,042 | +0.02% | 117.6만 |
|---|
| 2026.09.18 | ₩120,948 | ₩121,014 | ₩120,474 | ₩120,908 | -0.03% | 140.6만 |
|---|
| 2026.09.17 | ₩122,229 | ₩122,309 | ₩121,828 | ₩121,962 | -0.22% | 100.6만 |
|---|
| 2026.09.16 | ₩121,802 | ₩122,102 | ₩120,080 | ₩120,801 | -0.82% | 225.4만 |
|---|
| 2026.09.15 | ₩121,321 | ₩121,428 | ₩120,794 | ₩121,228 | -0.08% | 146.5만 |
|---|
| 2026.09.14 | ₩121,588 | ₩122,369 | ₩121,208 | ₩121,722 | +0.11% | 157.3만 |
|---|
| 2026.09.11 | ₩122,909 | ₩123,016 | ₩122,449 | ₩122,616 | -0.24% | 241.6만 |
|---|
| 2026.09.10 | ₩121,908 | ₩122,242 | ₩121,328 | ₩121,481 | -0.35% | 154.3만 |
|---|
| 2026.09.09 | ₩123,537 | ₩123,550 | ₩122,416 | ₩122,549 | -0.80% | 724.2만 |
|---|
| 2026.09.08 | ₩124,604 | ₩124,711 | ₩123,904 | ₩123,964 | -0.51% | 77.3만 |
|---|
| 2026.09.04 | ₩124,190 | ₩124,924 | ₩124,190 | ₩124,658 | +0.38% | 81.7만 |
|---|
| 2026.09.03 | ₩124,331 | ₩124,851 | ₩123,937 | ₩124,684 | +0.28% | 94.4만 |
|---|
| 2026.09.02 | ₩122,602 | ₩123,190 | ₩122,602 | ₩123,190 | +0.48% | 182.7만 |
|---|
| 2026.09.01 | ₩123,136 | ₩123,336 | ₩122,182 | ₩122,389 | -0.61% | 136.4만 |
|---|
| 2026.08.31 | ₩124,257 | ₩124,364 | ₩123,376 | ₩123,617 | -0.52% | 107.1만 |
|---|
| 2026.08.28 | ₩124,964 | ₩125,258 | ₩123,683 | ₩123,964 | -0.80% | 197.6만 |
|---|
| 2026.08.27 | ₩124,431 | ₩124,533 | ₩123,966 | ₩124,444 | +0.01% | 84.9만 |
|---|
| 2026.08.26 | ₩125,031 | ₩125,258 | ₩124,504 | ₩124,564 | -0.37% | 101.7만 |
|---|
| 2026.08.25 | ₩124,711 | ₩125,251 | ₩124,584 | ₩125,218 | +0.41% | 75.6만 |
|---|
| 2026.08.24 | ₩124,177 | ₩124,397 | ₩124,004 | ₩124,284 | +0.09% | 75.3만 |
|---|
| 2026.08.21 | ₩124,391 | ₩124,658 | ₩124,304 | ₩124,524 | +0.11% | 166.7만 |
|---|
| 2026.08.20 | ₩123,443 | ₩124,084 | ₩123,263 | ₩123,510 | +0.05% | 139.5만 |
|---|
| 2026.08.19 | ₩123,964 | ₩124,284 | ₩123,483 | ₩123,803 | -0.13% | 605.2만 |
|---|
| 2026.08.18 | ₩123,883 | ₩124,164 | ₩123,163 | ₩123,256 | -0.51% | 190.3만 |
|---|
| 2026.08.17 | ₩124,844 | ₩125,071 | ₩124,517 | ₩124,644 | -0.16% | 422.1만 |
|---|
| 2026.08.14 | ₩124,991 | ₩125,178 | ₩124,658 | ₩124,858 | -0.11% | 76만 |
|---|
| 2026.08.13 | ₩124,751 | ₩125,011 | ₩124,551 | ₩124,858 | +0.09% | 103만 |
|---|
| 2026.08.12 | ₩124,818 | ₩124,911 | ₩124,377 | ₩124,591 | -0.18% | 103.9만 |
|---|
| 2026.08.11 | ₩124,444 | ₩124,624 | ₩123,857 | ₩124,070 | -0.30% | 96.6만 |
|---|
| 2026.08.10 | ₩124,164 | ₩124,291 | ₩123,897 | ₩123,977 | -0.15% | 90.5만 |
|---|
| 2026.08.07 | ₩124,631 | ₩124,658 | ₩124,104 | ₩124,524 | -0.09% | 97만 |
|---|
| 2026.08.06 | ₩123,510 | ₩123,710 | ₩122,991 | ₩123,150 | -0.29% | 146.3만 |
|---|
| 2026.08.05 | ₩123,670 | ₩123,803 | ₩123,183 | ₩123,230 | -0.36% | 77만 |
|---|
| 2026.08.04 | ₩122,202 | ₩122,969 | ₩122,007 | ₩122,803 | +0.49% | 112.6만 |
|---|
| 2026.08.03 | ₩121,028 | ₩121,455 | ₩120,801 | ₩121,375 | +0.29% | 260.3만 |
|---|
| 2026.07.31 | ₩121,001 | ₩121,108 | ₩119,773 | ₩120,761 | -0.20% | 359.9만 |
|---|
| 2026.07.30 | ₩120,334 | ₩121,715 | ₩120,107 | ₩121,642 | +1.09% | 106.4만 |
|---|
| 2026.07.29 | ₩119,133 | ₩120,327 | ₩118,192 | ₩118,625 | -0.43% | 114.7만 |
|---|
| 2026.07.28 | ₩118,525 | ₩119,640 | ₩118,459 | ₩119,333 | +0.68% | 133.4만 |
|---|
| 2026.07.27 | ₩119,787 | ₩119,920 | ₩118,786 | ₩119,346 | -0.37% | 93.8만 |
|---|
| 2026.07.24 | ₩118,772 | ₩119,373 | ₩118,505 | ₩118,759 | -0.01% | 96.1만 |
|---|
| 2026.07.23 | ₩118,065 | ₩118,625 | ₩117,725 | ₩118,092 | +0.02% | 93.3만 |
|---|
| 2026.07.22 | ₩119,827 | ₩120,027 | ₩119,560 | ₩119,666 | -0.13% | 305.5만 |
|---|
| 2026.07.21 | ₩118,692 | ₩119,460 | ₩118,238 | ₩119,359 | +0.56% | 119.3만 |
|---|
| 2026.07.20 | ₩118,672 | ₩118,959 | ₩117,691 | ₩117,811 | -0.73% | 93.2만 |
|---|
| 2026.07.17 | ₩117,865 | ₩118,872 | ₩117,825 | ₩118,679 | +0.69% | 89.5만 |
|---|
| 2026.07.16 | ₩119,053 | ₩119,693 | ₩118,899 | ₩119,266 | +0.18% | 87.8만 |
|---|
| 2026.07.15 | ₩119,787 | ₩120,320 | ₩119,239 | ₩120,093 | +0.26% | 88만 |
|---|
| 2026.07.14 | ₩119,653 | ₩120,280 | ₩119,293 | ₩119,386 | -0.22% | 67.4만 |
|---|
| 2026.07.13 | ₩119,093 | ₩119,266 | ₩118,272 | ₩118,452 | -0.54% | 139.3만 |
|---|
| 2026.07.10 | ₩119,400 | ₩119,840 | ₩118,779 | ₩119,600 | +0.17% | 125.1만 |
|---|
| 2026.07.09 | ₩118,652 | ₩119,319 | ₩118,639 | ₩119,039 | +0.33% | 106.3만 |
|---|
| 2026.07.08 | ₩117,891 | ₩118,460 | ₩117,184 | ₩118,425 | +0.45% | 150.7만 |
|---|
| 2026.07.07 | ₩120,240 | ₩120,414 | ₩119,053 | ₩119,319 | -0.77% | 103만 |
|---|
| 2026.07.06 | ₩120,280 | ₩120,781 | ₩120,147 | ₩120,721 | +0.37% | 331.9만 |
|---|
| 2026.07.02 | ₩119,760 | ₩120,460 | ₩118,758 | ₩119,520 | -0.20% | 104.6만 |
|---|
| 2026.07.01 | ₩118,092 | ₩118,686 | ₩117,851 | ₩118,252 | +0.14% | 646.5만 |
|---|
| 2026.06.30 | ₩118,492 | ₩118,866 | ₩118,132 | ₩118,786 | +0.25% | 119.6만 |
|---|
| 2026.06.29 | ₩117,998 | ₩118,439 | ₩117,218 | ₩118,412 | +0.35% | 229.9만 |
|---|
| 2026.06.26 | ₩117,451 | ₩118,225 | ₩117,371 | ₩117,558 | +0.09% | 86.8만 |
|---|
| 2026.06.25 | ₩118,479 | ₩118,839 | ₩117,731 | ₩118,198 | -0.24% | 113.6만 |
|---|
| 2026.06.24 | ₩116,997 | ₩117,598 | ₩116,804 | ₩117,278 | +0.24% | 137.3만 |
|---|
| 2026.06.23 | ₩117,531 | ₩118,065 | ₩117,211 | ₩117,478 | -0.05% | 149.6만 |
|---|
| 2026.06.22 | ₩119,626 | ₩119,973 | ₩119,500 | ₩119,693 | +0.06% | 74.4만 |
|---|
| 2026.06.18 | ₩120,000 | ₩120,000 | ₩119,293 | ₩119,520 | -0.40% | 117.2만 |
|---|
| 2026.06.17 | ₩120,547 | ₩121,201 | ₩118,886 | ₩119,106 | -1.20% | 293만 |
|---|
| 2026.06.16 | ₩120,200 | ₩120,327 | ₩119,800 | ₩119,853 | -0.29% | 235.7만 |
|---|
| 2026.06.15 | ₩120,374 | ₩120,427 | ₩119,466 | ₩119,560 | -0.68% | 174.1만 |
|---|
| 2026.06.12 | ₩120,214 | ₩120,961 | ₩119,693 | ₩120,627 | +0.34% | 66만 |
|---|
| 2026.06.11 | ₩118,198 | ₩120,314 | ₩117,491 | ₩120,120 | +1.63% | 125.8만 |
|---|
| 2026.06.10 | ₩117,665 | ₩118,372 | ₩116,804 | ₩116,851 | -0.69% | 242만 |
|---|
| 2026.06.09 | ₩119,426 | ₩119,800 | ₩116,597 | ₩118,439 | -0.83% | 164.3만 |
|---|
| 2026.06.08 | ₩118,719 | ₩119,053 | ₩118,125 | ₩118,359 | -0.30% | 109.5만 |
|---|
| 2026.06.05 | ₩120,040 | ₩120,067 | ₩117,424 | ₩117,745 | -1.91% | 94.5만 |
|---|
| 2026.06.04 | ₩120,454 | ₩120,981 | ₩120,327 | ₩120,854 | +0.33% | 84.5만 |
|---|
| 2026.06.03 | ₩120,561 | ₩120,561 | ₩119,867 | ₩119,893 | -0.55% | 78.9만 |
|---|
| 2026.06.02 | ₩120,280 | ₩121,068 | ₩120,280 | ₩120,988 | +0.59% | 124.5만 |
|---|
| 2026.06.01 | ₩119,867 | ₩120,787 | ₩119,373 | ₩120,240 | +0.31% | 133.2만 |
|---|
| 2026.05.29 | ₩120,827 | ₩121,448 | ₩120,614 | ₩120,654 | -0.14% | 147.6만 |
|---|
| 2026.05.28 | ₩119,840 | ₩120,841 | ₩119,588 | ₩120,494 | +0.55% | 118.3만 |
|---|
| 2026.05.27 | ₩120,761 | ₩120,854 | ₩120,240 | ₩120,440 | -0.27% | 118.3만 |
|---|
| 2026.05.26 | ₩121,041 | ₩121,321 | ₩120,574 | ₩120,921 | -0.10% | 84.1만 |
|---|
| 2026.05.22 | ₩119,880 | ₩120,187 | ₩119,453 | ₩119,613 | -0.22% | 113.8만 |
|---|
| 2026.05.21 | ₩118,212 | ₩120,227 | ₩118,118 | ₩119,813 | +1.35% | 106.2만 |
|---|
| 2026.05.20 | ₩117,571 | ₩119,546 | ₩117,438 | ₩119,253 | +1.43% | 111만 |
|---|
| 2026.05.19 | ₩117,464 | ₩117,992 | ₩117,117 | ₩117,424 | -0.03% | 149.3만 |
|---|
| 2026.05.18 | ₩118,012 | ₩118,385 | ₩117,264 | ₩118,265 | +0.21% | 128.4만 |
|---|
| 2026.05.15 | ₩117,538 | ₩117,718 | ₩117,088 | ₩117,251 | -0.24% | 101만 |
|---|
| 2026.05.14 | ₩119,520 | ₩119,693 | ₩119,186 | ₩119,266 | -0.21% | 78.6만 |
|---|
| 2026.05.13 | ₩118,746 | ₩119,533 | ₩118,652 | ₩119,493 | +0.63% | 129.5만 |
|---|
| 2026.05.12 | ₩118,719 | ₩119,099 | ₩117,978 | ₩118,986 | +0.22% | 105만 |
|---|
| 2026.05.11 | ₩119,586 | ₩119,877 | ₩119,386 | ₩119,586 | 0.00% | 93.9만 |
|---|
| 2026.05.08 | ₩119,560 | ₩119,773 | ₩119,119 | ₩119,706 | +0.12% | 125만 |
|---|
| 2026.05.07 | ₩120,507 | ₩120,567 | ₩118,465 | ₩118,572 | -1.61% | 137.3만 |
|---|
| 2026.05.06 | ₩120,040 | ₩120,520 | ₩119,920 | ₩120,414 | +0.31% | 135.4만 |
|---|
| 2026.05.05 | ₩117,198 | ₩117,618 | ₩116,690 | ₩117,491 | +0.25% | 103.1만 |
|---|
| 2026.05.04 | ₩116,917 | ₩117,318 | ₩115,756 | ₩116,143 | -0.66% | 111.7만 |
|---|
| 2026.05.01 | ₩117,798 | ₩118,452 | ₩117,611 | ₩117,665 | -0.11% | 197.3만 |
|---|
| 2026.04.30 | ₩116,690 | ₩118,192 | ₩116,424 | ₩117,891 | +1.03% | 151.6만 |
|---|
| 2026.04.29 | ₩115,716 | ₩115,756 | ₩114,662 | ₩115,076 | -0.55% | 119만 |
|---|
| 2026.04.28 | ₩116,263 | ₩116,577 | ₩115,843 | ₩116,237 | -0.02% | 84.3만 |
|---|
| 2026.04.27 | ₩117,238 | ₩117,451 | ₩116,670 | ₩116,744 | -0.42% | 132.3만 |
|---|
| 2026.04.24 | ₩116,757 | ₩117,251 | ₩116,417 | ₩117,117 | +0.31% | 85.6만 |
|---|
| 2026.04.23 | ₩117,104 | ₩117,551 | ₩115,336 | ₩116,597 | -0.43% | 139만 |
|---|
| 2026.04.22 | ₩117,758 | ₩117,891 | ₩117,091 | ₩117,478 | -0.24% | 132.9만 |
|---|
| 2026.04.21 | ₩118,826 | ₩118,946 | ₩116,864 | ₩117,011 | -1.53% | 151.4만 |
|---|
| 2026.04.20 | ₩119,333 | ₩119,586 | ₩118,719 | ₩119,586 | +0.21% | 95.5만 |
|---|
| 2026.04.17 | ₩120,240 | ₩120,847 | ₩119,853 | ₩119,987 | -0.21% | 114만 |
|---|
| 2026.04.16 | ₩119,066 | ₩119,146 | ₩118,105 | ₩118,452 | -0.52% | 106.3만 |
|---|
| 2026.04.15 | ₩118,719 | ₩118,852 | ₩118,365 | ₩118,746 | +0.02% | 148.5만 |
|---|
| 2026.04.14 | ₩118,585 | ₩119,159 | ₩118,405 | ₩118,999 | +0.35% | 116.8만 |
|---|
| 2026.04.13 | ₩116,263 | ₩118,045 | ₩116,163 | ₩117,972 | +1.47% | 178.7만 |
|---|
| 2026.04.10 | ₩117,598 | ₩117,791 | ₩116,824 | ₩117,224 | -0.32% | 82.1만 |
|---|
| 2026.04.09 | ₩116,063 | ₩117,471 | ₩115,903 | ₩116,931 | +0.75% | 116.4만 |
|---|
| 2026.04.08 | ₩117,718 | ₩117,825 | ₩116,484 | ₩117,278 | -0.37% | 250.7만 |
|---|
| 2026.04.07 | ₩112,367 | ₩113,341 | ₩111,392 | ₩113,127 | +0.68% | 187.3만 |
|---|
| 2026.04.06 | ₩112,660 | ₩113,448 | ₩112,640 | ₩113,221 | +0.50% | 138.3만 |
|---|
| 2026.04.02 | ₩110,792 | ₩113,061 | ₩110,738 | ₩112,580 | +1.61% | 151.9만 |
|---|
| 2026.04.01 | ₩113,127 | ₩113,961 | ₩112,754 | ₩113,207 | +0.07% | 170만 |
|---|
| 2026.03.31 | ₩109,738 | ₩111,566 | ₩109,257 | ₩111,526 | +1.63% | 244.4만 |
|---|
| 2026.03.30 | ₩108,924 | ₩109,177 | ₩107,636 | ₩108,109 | -0.75% | 155.7만 |
|---|
| 2026.03.27 | ₩108,403 | ₩109,044 | ₩107,576 | ₩107,909 | -0.46% | 124.9만 |
|---|
| 2026.03.26 | ₩109,778 | ₩110,658 | ₩108,783 | ₩108,870 | -0.83% | 145.1만 |
|---|
| 2026.03.25 | ₩111,339 | ₩111,593 | ₩110,418 | ₩111,072 | -0.24% | 150.4만 |
|---|
| 2026.03.24 | ₩108,723 | ₩110,151 | ₩108,523 | ₩109,444 | +0.66% | 499.1만 |
|---|
| 2026.03.23 | ₩109,684 | ₩111,412 | ₩109,124 | ₩110,111 | +0.39% | 254.6만 |
|---|
| 2026.03.20 | ₩110,231 | ₩110,311 | ₩106,988 | ₩107,522 | -2.46% | 219.5만 |
|---|
| 2026.03.19 | ₩109,097 | ₩111,406 | ₩108,897 | ₩110,752 | +1.52% | 196.7만 |
|---|
| 2026.03.18 | ₩112,420 | ₩112,660 | ₩110,992 | ₩111,112 | -1.16% | 198.6만 |
|---|
| 2026.03.17 | ₩113,381 | ₩113,734 | ₩112,940 | ₩113,087 | -0.26% | 281.5만 |
|---|
| 2026.03.16 | ₩112,220 | ₩113,021 | ₩112,006 | ₩112,754 | +0.48% | 265.2만 |
|---|
| 2026.03.13 | ₩112,353 | ₩112,847 | ₩110,625 | ₩110,819 | -1.37% | 132.9만 |
|---|
| 2026.03.12 | ₩112,940 | ₩113,034 | ₩111,786 | ₩112,246 | -0.61% | 274.6만 |
|---|
| 2026.03.11 | ₩113,661 | ₩114,448 | ₩113,227 | ₩113,995 | +0.29% | 181.9만 |
|---|
| 2026.03.10 | ₩114,755 | ₩116,083 | ₩114,208 | ₩114,448 | -0.27% | 379.9만 |
|---|
| 2026.03.09 | ₩111,739 | ₩114,508 | ₩110,705 | ₩114,075 | +2.09% | 239.7만 |
|---|
| 2026.03.06 | ₩112,420 | ₩113,901 | ₩112,126 | ₩113,434 | +0.90% | 272만 |
|---|
| 2026.03.05 | ₩115,009 | ₩115,650 | ₩113,294 | ₩114,395 | -0.53% | 200.5만 |
|---|
| 2026.03.04 | ₩116,037 | ₩116,891 | ₩115,623 | ₩116,784 | +0.64% | 390.1만 |
|---|
| 2026.03.03 | ₩113,901 | ₩115,850 | ₩112,727 | ₩115,396 | +1.31% | 255만 |
|---|
| 2026.03.02 | ₩118,198 | ₩119,339 | ₩118,198 | ₩118,892 | +0.59% | 218.5만 |
|---|
| 2026.02.27 | ₩121,094 | ₩121,475 | ₩120,781 | ₩120,934 | -0.13% | 219만 |
|---|
| 2026.02.26 | ₩121,041 | ₩121,174 | ₩120,174 | ₩121,081 | +0.03% | 218.5만 |
|---|
| 2026.02.25 | ₩120,601 | ₩121,208 | ₩120,427 | ₩121,068 | +0.39% | 198.5만 |
|---|
| 2026.02.24 | ₩119,346 | ₩120,227 | ₩119,259 | ₩119,960 | +0.51% | 557.8만 |
|---|
| 2026.02.23 | ₩120,107 | ₩120,480 | ₩119,313 | ₩119,666 | -0.37% | 134.5만 |
|---|
| 2026.02.20 | ₩119,039 | ₩120,300 | ₩119,039 | ₩120,200 | +0.98% | 212.8만 |
|---|
| 2026.02.19 | ₩118,599 | ₩119,306 | ₩118,425 | ₩119,306 | +0.60% | 194만 |
|---|
| 2026.02.18 | ₩119,413 | ₩120,020 | ₩119,179 | ₩119,440 | +0.02% | 253.4만 |
|---|
| 2026.02.17 | ₩118,385 | ₩119,366 | ₩117,811 | ₩119,226 | +0.71% | 317만 |
|---|
| 2026.02.13 | ₩118,839 | ₩119,486 | ₩118,265 | ₩119,279 | +0.37% | 202.1만 |
|---|
| 2026.02.12 | ₩120,374 | ₩120,514 | ₩118,686 | ₩118,999 | -1.14% | 147.7만 |
|---|
| 2026.02.11 | ₩120,280 | ₩120,387 | ₩119,279 | ₩120,160 | -0.10% | 153.1만 |
|---|
| 2026.02.10 | ₩119,787 | ₩119,907 | ₩119,484 | ₩119,546 | -0.20% | 157.6만 |
|---|
| 2026.02.09 | ₩118,132 | ₩119,193 | ₩117,972 | ₩119,079 | +0.80% | 189.3만 |
|---|
| 2026.02.06 | ₩116,263 | ₩117,344 | ₩116,237 | ₩117,318 | +0.91% | 126.2만 |
|---|
| 2026.02.05 | ₩115,249 | ₩115,850 | ₩114,689 | ₩114,769 | -0.42% | 187.9만 |
|---|
| 2026.02.04 | ₩117,238 | ₩117,364 | ₩115,943 | ₩116,544 | -0.59% | 268.6만 |
|---|
| 2026.02.03 | ₩115,810 | ₩116,377 | ₩115,209 | ₩116,143 | +0.29% | 413.8만 |
|---|
| 2026.02.02 | ₩115,182 | ₩116,016 | ₩115,162 | ₩115,930 | +0.65% | 133만 |
|---|
| 2026.01.30 | ₩116,237 | ₩116,392 | ₩114,822 | ₩115,182 | -0.91% | 265.6만 |
|---|
| 2026.01.29 | ₩117,224 | ₩117,384 | ₩115,509 | ₩116,931 | -0.25% | 751.9만 |
|---|
| 2026.01.28 | ₩116,157 | ₩116,383 | ₩115,443 | ₩116,263 | +0.09% | 2233.5만 |
|---|
| 2026.01.27 | ₩116,263 | ₩117,238 | ₩116,223 | ₩117,024 | +0.65% | 200.4만 |
|---|
| 2026.01.26 | ₩115,543 | ₩115,783 | ₩115,256 | ₩115,289 | -0.22% | 167.4만 |
|---|
| 2026.01.23 | ₩113,928 | ₩114,849 | ₩113,728 | ₩114,809 | +0.77% | 246.6만 |
|---|
| 2026.01.22 | ₩114,075 | ₩114,395 | ₩113,835 | ₩114,128 | +0.05% | 162.4만 |
|---|
| 2026.01.21 | ₩112,967 | ₩113,888 | ₩112,420 | ₩113,594 | +0.56% | 170.9만 |
|---|
| 2026.01.20 | ₩112,647 | ₩113,287 | ₩112,360 | ₩112,540 | -0.09% | 164.3만 |
|---|
| 2026.01.16 | ₩114,048 | ₩114,075 | ₩113,514 | ₩114,061 | +0.01% | 134만 |
|---|
| 2026.01.15 | ₩114,075 | ₩114,135 | ₩113,701 | ₩113,768 | -0.27% | 645.8만 |
|---|
| 2026.01.14 | ₩113,634 | ₩113,808 | ₩113,361 | ₩113,781 | +0.13% | 578.2만 |
|---|
| 2026.01.13 | ₩113,821 | ₩113,821 | ₩113,121 | ₩113,301 | -0.46% | 819.2만 |
|---|
| 2026.01.12 | ₩113,648 | ₩114,021 | ₩113,594 | ₩113,981 | +0.29% | 146.4만 |
|---|
| 2026.01.09 | ₩112,740 | ₩113,341 | ₩112,740 | ₩113,234 | +0.44% | 144.2만 |
|---|
| 2026.01.08 | ₩111,846 | ₩112,340 | ₩111,739 | ₩112,300 | +0.41% | 116.7만 |
|---|
| 2026.01.07 | ₩112,500 | ₩112,513 | ₩112,060 | ₩112,166 | -0.30% | 160.3만 |
|---|
| 2026.01.06 | ₩112,567 | ₩112,776 | ₩112,400 | ₩112,593 | +0.02% | 163.6만 |
|---|
| 2026.01.05 | ₩111,459 | ₩112,483 | ₩111,399 | ₩112,433 | +0.87% | 150.9만 |
|---|
| 2026.01.02 | ₩111,112 | ₩111,232 | ₩110,558 | ₩111,152 | +0.04% | 134.7만 |
|---|
| 2025.12.31 | ₩110,525 | ₩110,525 | ₩110,031 | ₩110,071 | -0.41% | 118.8만 |
|---|
| 2025.12.30 | ₩110,845 | ₩111,052 | ₩110,618 | ₩110,632 | -0.19% | 118.9만 |
|---|
| 2025.12.29 | ₩110,472 | ₩110,712 | ₩110,265 | ₩110,498 | +0.02% | 104만 |
|---|
| 2025.12.26 | ₩110,738 | ₩110,885 | ₩110,592 | ₩110,872 | +0.12% | 75.8만 |
|---|
| 2025.12.24 | ₩110,578 | ₩110,738 | ₩110,492 | ₩110,645 | +0.06% | 63.3만 |
|---|
| 2025.12.23 | ₩110,498 | ₩110,672 | ₩110,385 | ₩110,538 | +0.04% | 128.8만 |
|---|
| 2025.12.22 | ₩109,644 | ₩109,951 | ₩109,517 | ₩109,871 | +0.21% | 109.4만 |
|---|
| 2025.12.19 | ₩109,190 | ₩109,784 | ₩109,161 | ₩109,404 | +0.20% | 197.2만 |
|---|
| 2025.12.18 | ₩108,790 | ₩109,277 | ₩108,456 | ₩108,723 | -0.06% | 178.9만 |
|---|
| 2025.12.17 | ₩108,550 | ₩108,757 | ₩107,923 | ₩107,923 | -0.58% | 167.2만 |
|---|
| 2025.12.16 | ₩109,017 | ₩109,170 | ₩108,416 | ₩108,710 | -0.28% | 313.1만 |
|---|
| 2025.12.15 | ₩111,526 | ₩111,666 | ₩110,992 | ₩111,286 | -0.22% | 143.5만 |
|---|
| 2025.12.12 | ₩111,406 | ₩111,526 | ₩110,245 | ₩110,685 | -0.65% | 126.9만 |
|---|
| 2025.12.11 | ₩110,885 | ₩111,492 | ₩110,828 | ₩111,286 | +0.36% | 155.5만 |
|---|
| 2025.12.10 | ₩109,564 | ₩110,799 | ₩109,517 | ₩110,618 | +0.96% | 154만 |
|---|
| 2025.12.09 | ₩109,644 | ₩109,911 | ₩109,371 | ₩109,391 | -0.23% | 284.1만 |
|---|
| 2025.12.08 | ₩110,018 | ₩110,018 | ₩109,371 | ₩109,564 | -0.41% | 111.4만 |
|---|
| 2025.12.05 | ₩110,125 | ₩110,331 | ₩109,678 | ₩109,844 | -0.25% | 85.3만 |
|---|
| 2025.12.04 | ₩109,978 | ₩110,105 | ₩109,613 | ₩109,844 | -0.12% | 122.3만 |
|---|
| 2025.12.03 | ₩108,883 | ₩109,477 | ₩108,883 | ₩109,471 | +0.54% | 335.8만 |
|---|
| 2025.12.02 | ₩108,883 | ₩108,917 | ₩108,430 | ₩108,817 | -0.06% | 120.4만 |
|---|
| 2025.12.01 | ₩108,777 | ₩109,070 | ₩108,496 | ₩108,563 | -0.20% | 133.8만 |
|---|
| 2025.11.28 | ₩108,630 | ₩109,137 | ₩108,590 | ₩109,124 | +0.45% | 35.8만 |
|---|
| 2025.11.26 | ₩107,843 | ₩108,750 | ₩107,829 | ₩108,550 | +0.66% | 75.5만 |
|---|
| 2025.11.25 | ₩106,535 | ₩107,416 | ₩106,241 | ₩107,402 | +0.81% | 83.1만 |
|---|
| 2025.11.24 | ₩105,694 | ₩106,261 | ₩105,507 | ₩106,108 | +0.39% | 124.6만 |
|---|
| 2025.11.21 | ₩105,160 | ₩106,081 | ₩104,753 | ₩105,841 | +0.65% | 128.7만 |
|---|
| 2025.11.20 | ₩106,441 | ₩106,588 | ₩104,226 | ₩104,253 | -2.06% | 147.7만 |
|---|
| 2025.11.19 | ₩105,827 | ₩106,348 | ₩105,262 | ₩105,734 | -0.09% | 100.7만 |
|---|
| 2025.11.18 | ₩105,854 | ₩106,381 | ₩105,334 | ₩106,028 | +0.16% | 148.5만 |
|---|
| 2025.11.17 | ₩107,749 | ₩108,116 | ₩106,735 | ₩107,149 | -0.56% | 110.3만 |
|---|
| 2025.11.14 | ₩107,856 | ₩108,750 | ₩107,809 | ₩108,470 | +0.57% | 141.5만 |
|---|
| 2025.11.13 | ₩109,724 | ₩109,851 | ₩108,530 | ₩108,630 | -1.00% | 112.1만 |
|---|
| 2025.11.12 | ₩109,524 | ₩110,085 | ₩109,524 | ₩109,951 | +0.39% | 88.2만 |
|---|
| 2025.11.11 | ₩108,803 | ₩109,371 | ₩108,803 | ₩109,177 | +0.34% | 365.4만 |
|---|
| 2025.11.10 | ₩108,029 | ₩108,603 | ₩107,762 | ₩108,550 | +0.48% | 96.5만 |
|---|
| 2025.11.07 | ₩106,468 | ₩107,322 | ₩106,188 | ₩107,322 | +0.80% | 107.7만 |
|---|
| 2025.11.06 | ₩107,229 | ₩107,382 | ₩106,588 | ₩106,882 | -0.32% | 152.6만 |
|---|
| 2025.11.05 | ₩106,655 | ₩107,375 | ₩106,641 | ₩107,202 | +0.51% | 115.1만 |
|---|
| 2025.11.04 | ₩106,575 | ₩107,109 | ₩106,461 | ₩106,548 | -0.03% | 107.6만 |
|---|
| 2025.11.03 | ₩107,803 | ₩107,823 | ₩107,355 | ₩107,762 | -0.04% | 123.7만 |
|---|
| 2025.10.31 | ₩107,816 | ₩107,896 | ₩107,322 | ₩107,736 | -0.07% | 287.6만 |
|---|
| 2025.10.30 | ₩107,829 | ₩108,403 | ₩107,742 | ₩107,989 | +0.15% | 290.3만 |
|---|
| 2025.10.29 | ₩109,150 | ₩109,150 | ₩107,876 | ₩108,376 | -0.71% | 133.3만 |
|---|
| 2025.10.28 | ₩108,910 | ₩109,384 | ₩108,803 | ₩109,110 | +0.18% | 95.3만 |
|---|
| 2025.10.27 | ₩109,057 | ₩109,170 | ₩108,846 | ₩109,137 | +0.07% | 101.5만 |
|---|
| 2025.10.24 | ₩108,443 | ₩108,643 | ₩108,350 | ₩108,496 | +0.05% | 129.8만 |
|---|
| 2025.10.23 | ₩108,003 | ₩108,396 | ₩107,963 | ₩108,243 | +0.22% | 71.5만 |
|---|
| 2025.10.22 | ₩107,803 | ₩108,009 | ₩107,149 | ₩107,722 | -0.07% | 511.7만 |
|---|
| 2025.10.21 | ₩108,190 | ₩108,210 | ₩107,762 | ₩107,762 | -0.39% | 160.9만 |
|---|
| 2025.10.20 | ₩108,376 | ₩108,837 | ₩108,323 | ₩108,723 | +0.32% | 79.2만 |
|---|
| 2025.10.17 | ₩107,456 | ₩107,943 | ₩107,229 | ₩107,869 | +0.39% | 94.2만 |
|---|
| 2025.10.16 | ₩108,123 | ₩108,390 | ₩107,529 | ₩107,816 | -0.28% | 158.4만 |
|---|
| 2025.10.15 | ₩107,402 | ₩107,843 | ₩106,868 | ₩107,509 | +0.10% | 95.5만 |
|---|
| 2025.10.14 | ₩105,774 | ₩107,255 | ₩105,681 | ₩106,948 | +1.11% | 94.5만 |
|---|
| 2025.10.13 | ₩106,068 | ₩106,628 | ₩106,001 | ₩106,481 | +0.39% | 79.8만 |
|---|
| 2025.10.10 | ₩107,149 | ₩107,302 | ₩105,428 | ₩105,561 | -1.48% | 157.8만 |
|---|