시장 데이터를 불러오는 중
전체 종목
iShares U.S. Digital Infrastructure and Real Estate ETF 과거 주가
iShares U.S. Digital Infrastructure and Real Estate ETF · IDGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Digital Infrastructure and Real Estate ETF · IDGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩158,120 | ₩160,764 | ₩157,572 | ₩160,751 | +1.66% | 1.8만 |
| 2026.10.08 | ₩156,343 | ₩156,343 | ₩153,285 | ₩154,314 | -1.30% | 1.5만 |
| 2026.10.07 | ₩156,771 | ₩158,200 | ₩156,384 | ₩157,626 | +0.55% | 1만 |
| 2026.10.06 | ₩154,420 | ₩158,133 | ₩154,380 | ₩158,053 | +2.35% | 2.6만 |
| 2026.10.05 | ₩153,646 | ₩153,646 | ₩152,204 | ₩153,512 | -0.09% | 3.8만 |
| 2026.10.02 | ₩153,419 | ₩155,796 | ₩153,419 | ₩153,966 | +0.36% | 1.8만 |
| 2026.10.01 | ₩150,401 | ₩151,589 | ₩149,306 | ₩151,589 | +0.79% | 1.9만 |
| 2026.09.30 | ₩150,921 | ₩150,921 | ₩150,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,147 |
| -0.51% |
| 1.6만 |
| 2026.09.29 | ₩150,347 | ₩150,921 | ₩148,945 | ₩150,120 | -0.15% | 1.4만 |
|---|
| 2026.09.28 | ₩151,242 | ₩151,242 | ₩149,025 | ₩149,853 | -0.92% | 1.6만 |
|---|
| 2026.09.25 | ₩154,006 | ₩154,006 | ₩152,257 | ₩152,431 | -1.02% | 8.7천 |
|---|
| 2026.09.24 | ₩154,193 | ₩154,193 | ₩152,057 | ₩152,738 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩156,023 | ₩156,717 | ₩153,846 | ₩155,529 | -0.32% | 8만 |
|---|
| 2026.09.22 | ₩156,891 | ₩157,198 | ₩155,115 | ₩156,330 | -0.36% | 2.1만 |
|---|
| 2026.09.21 | ₩154,153 | ₩157,425 | ₩153,913 | ₩157,238 | +2.00% | 4만 |
|---|
| 2026.09.18 | ₩153,900 | ₩153,900 | ₩151,456 | ₩152,577 | -0.86% | 2.1만 |
|---|
| 2026.09.17 | ₩153,486 | ₩154,901 | ₩153,459 | ₩153,953 | +0.30% | 1.2만 |
|---|
| 2026.09.16 | ₩152,324 | ₩153,953 | ₩150,467 | ₩151,429 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩150,134 | ₩151,376 | ₩150,134 | ₩150,935 | +0.53% | 3.6만 |
|---|
| 2026.09.14 | ₩151,763 | ₩152,364 | ₩150,361 | ₩150,401 | -0.90% | 1.5만 |
|---|
| 2026.09.11 | ₩152,457 | ₩155,529 | ₩152,457 | ₩155,462 | +1.97% | 2.4만 |
|---|
| 2026.09.10 | ₩151,736 | ₩152,831 | ₩150,828 | ₩150,828 | -0.60% | 1.8만 |
|---|
| 2026.09.09 | ₩154,808 | ₩155,823 | ₩153,272 | ₩153,459 | -0.87% | 2.2만 |
|---|
| 2026.09.08 | ₩152,764 | ₩156,170 | ₩152,764 | ₩154,407 | +1.08% | 1.8만 |
|---|
| 2026.09.04 | ₩151,643 | ₩152,911 | ₩151,643 | ₩152,137 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩149,412 | ₩151,856 | ₩148,277 | ₩151,696 | +1.53% | 4.1만 |
|---|
| 2026.09.02 | ₩151,309 | ₩151,309 | ₩148,771 | ₩149,773 | -1.02% | 8.2천 |
|---|
| 2026.09.01 | ₩153,579 | ₩154,287 | ₩151,135 | ₩151,389 | -1.43% | 1만 |
|---|
| 2026.08.31 | ₩154,514 | ₩155,155 | ₩153,806 | ₩154,888 | +0.24% | 9.1천 |
|---|
| 2026.08.28 | ₩157,919 | ₩158,240 | ₩154,487 | ₩154,861 | -1.94% | 1.7만 |
|---|
| 2026.08.27 | ₩158,801 | ₩159,108 | ₩157,866 | ₩158,213 | -0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩156,076 | ₩157,425 | ₩156,076 | ₩157,305 | +0.79% | 9.4천 |
|---|
| 2026.08.25 | ₩155,248 | ₩156,624 | ₩155,208 | ₩156,544 | +0.83% | 1.7만 |
|---|
| 2026.08.24 | ₩155,275 | ₩155,275 | ₩152,484 | ₩153,819 | -0.94% | 1.7만 |
|---|
| 2026.08.21 | ₩156,757 | ₩156,824 | ₩155,716 | ₩156,597 | -0.10% | 1.8만 |
|---|
| 2026.08.20 | ₩155,956 | ₩157,238 | ₩155,676 | ₩155,702 | -0.16% | 1.9만 |
|---|
| 2026.08.19 | ₩160,310 | ₩160,310 | ₩155,823 | ₩156,691 | -2.26% | 1.9만 |
|---|
| 2026.08.18 | ₩161,765 | ₩161,765 | ₩158,961 | ₩159,041 | -1.68% | 2.3만 |
|---|
| 2026.08.17 | ₩165,211 | ₩165,518 | ₩163,862 | ₩164,062 | -0.70% | 1.2만 |
|---|
| 2026.08.14 | ₩164,543 | ₩165,091 | ₩163,675 | ₩164,797 | +0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩162,861 | ₩165,785 | ₩162,861 | ₩164,196 | +0.82% | 1.3만 |
|---|
| 2026.08.12 | ₩161,111 | ₩163,729 | ₩161,111 | ₩163,194 | +1.29% | 2.1만 |
|---|
| 2026.08.11 | ₩156,384 | ₩157,505 | ₩156,116 | ₩156,918 | +0.34% | 1.6만 |
|---|
| 2026.08.10 | ₩155,556 | ₩157,425 | ₩155,168 | ₩155,702 | +0.09% | 2.4만 |
|---|
| 2026.08.07 | ₩155,182 | ₩155,582 | ₩154,300 | ₩154,995 | -0.12% | 3.5만 |
|---|
| 2026.08.06 | ₩154,113 | ₩155,262 | ₩153,272 | ₩153,339 | -0.50% | 2.1만 |
|---|
| 2026.08.05 | ₩160,123 | ₩160,123 | ₩155,996 | ₩156,664 | -2.16% | 1.5만 |
|---|
| 2026.08.04 | ₩155,582 | ₩160,817 | ₩155,248 | ₩160,577 | +3.21% | 3.1만 |
|---|
| 2026.08.03 | ₩150,387 | ₩154,100 | ₩149,920 | ₩153,806 | +2.27% | 2.3만 |
|---|
| 2026.07.31 | ₩151,643 | ₩152,404 | ₩149,452 | ₩151,028 | -0.41% | 2.1만 |
|---|
| 2026.07.30 | ₩149,880 | ₩151,189 | ₩149,185 | ₩150,040 | +0.11% | 2만 |
|---|
| 2026.07.29 | ₩149,947 | ₩150,788 | ₩145,446 | ₩147,022 | -1.95% | 12만 |
|---|
| 2026.07.28 | ₩150,361 | ₩151,683 | ₩148,531 | ₩150,200 | -0.11% | 2.7만 |
|---|
| 2026.07.27 | ₩154,287 | ₩154,287 | ₩149,813 | ₩151,482 | -1.82% | 1.3만 |
|---|
| 2026.07.24 | ₩152,978 | ₩155,329 | ₩152,618 | ₩152,644 | -0.22% | 11.5만 |
|---|
| 2026.07.23 | ₩152,537 | ₩155,115 | ₩151,950 | ₩152,390 | -0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩152,898 | ₩155,008 | ₩152,898 | ₩153,913 | +0.66% | 1.7만 |
|---|
| 2026.07.21 | ₩151,963 | ₩153,218 | ₩151,790 | ₩152,938 | +0.64% | 1.4만 |
|---|
| 2026.07.20 | ₩152,083 | ₩153,245 | ₩150,521 | ₩150,588 | -0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩148,851 | ₩152,484 | ₩148,010 | ₩151,482 | +1.77% | 8.2만 |
|---|
| 2026.07.16 | ₩153,178 | ₩153,632 | ₩149,973 | ₩150,921 | -1.47% | 4.2만 |
|---|
| 2026.07.15 | ₩158,494 | ₩158,494 | ₩151,749 | ₩154,607 | -2.45% | 2.6만 |
|---|
| 2026.07.14 | ₩160,043 | ₩160,043 | ₩157,038 | ₩157,572 | -1.54% | 2.1만 |
|---|
| 2026.07.13 | ₩160,470 | ₩160,764 | ₩158,226 | ₩158,600 | -1.17% | 2만 |
|---|
| 2026.07.10 | ₩161,044 | ₩161,952 | ₩160,256 | ₩161,445 | +0.25% | 2.7만 |
|---|
| 2026.07.09 | ₩159,749 | ₩161,605 | ₩159,228 | ₩160,964 | +0.76% | 2.3만 |
|---|
| 2026.07.08 | ₩152,631 | ₩157,358 | ₩152,631 | ₩157,265 | +3.04% | 6.7만 |
|---|
| 2026.07.07 | ₩154,073 | ₩155,435 | ₩152,417 | ₩153,980 | -0.06% | 2.4만 |
|---|
| 2026.07.06 | ₩153,713 | ₩156,717 | ₩153,539 | ₩155,449 | +1.13% | 4.2만 |
|---|
| 2026.07.02 | ₩156,904 | ₩157,639 | ₩151,509 | ₩152,591 | -2.75% | 3.2만 |
|---|
| 2026.07.01 | ₩157,706 | ₩158,427 | ₩155,996 | ₩156,731 | -0.62% | 6.9만 |
|---|
| 2026.06.30 | ₩159,215 | ₩160,857 | ₩159,135 | ₩159,909 | +0.44% | 4.2만 |
|---|
| 2026.06.29 | ₩160,991 | ₩161,098 | ₩157,572 | ₩160,083 | -0.56% | 15.6만 |
|---|
| 2026.06.26 | ₩160,176 | ₩160,857 | ₩159,442 | ₩159,869 | -0.19% | 19.3만 |
|---|
| 2026.06.25 | ₩165,772 | ₩165,772 | ₩160,590 | ₩161,739 | -2.43% | 34.4만 |
|---|
| 2026.06.24 | ₩165,478 | ₩165,478 | ₩161,886 | ₩162,540 | -1.78% | 2.8만 |
|---|
| 2026.06.23 | ₩164,169 | ₩165,946 | ₩163,114 | ₩165,104 | +0.57% | 2.8만 |
|---|
| 2026.06.22 | ₩166,573 | ₩169,257 | ₩166,573 | ₩168,202 | +0.98% | 3.8만 |
|---|
| 2026.06.18 | ₩165,972 | ₩166,466 | ₩164,330 | ₩165,491 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩166,533 | ₩167,014 | ₩163,408 | ₩163,462 | -1.84% | 1.6만 |
|---|
| 2026.06.16 | ₩168,042 | ₩168,937 | ₩165,465 | ₩165,465 | -1.53% | 2.2만 |
|---|
| 2026.06.15 | ₩169,191 | ₩169,191 | ₩166,787 | ₩167,869 | -0.78% | 3.9만 |
|---|
| 2026.06.12 | ₩167,241 | ₩168,510 | ₩165,705 | ₩166,787 | -0.27% | 5.3만 |
|---|
| 2026.06.11 | ₩162,393 | ₩166,012 | ₩161,525 | ₩165,919 | +2.17% | 2.1만 |
|---|
| 2026.06.10 | ₩162,740 | ₩165,358 | ₩161,178 | ₩161,178 | -0.96% | 3.2만 |
|---|
| 2026.06.09 | ₩168,336 | ₩168,817 | ₩160,310 | ₩164,824 | -2.09% | 5.1만 |
|---|
| 2026.06.08 | ₩169,124 | ₩169,271 | ₩166,867 | ₩167,361 | -1.04% | 3.9만 |
|---|
| 2026.06.05 | ₩172,476 | ₩172,476 | ₩166,146 | ₩166,747 | -3.32% | 7.3만 |
|---|
| 2026.06.04 | ₩171,554 | ₩175,507 | ₩169,004 | ₩175,214 | +2.13% | 4.5만 |
|---|
| 2026.06.03 | ₩176,776 | ₩176,776 | ₩173,932 | ₩174,372 | -1.36% | 5.5만 |
|---|
| 2026.06.02 | ₩174,987 | ₩177,684 | ₩174,987 | ₩177,163 | +1.24% | 4.5만 |
|---|
| 2026.06.01 | ₩171,394 | ₩174,559 | ₩171,394 | ₩173,798 | +1.40% | 5만 |
|---|
| 2026.05.29 | ₩171,368 | ₩172,756 | ₩170,299 | ₩172,089 | +0.42% | 4.4만 |
|---|
| 2026.05.28 | ₩168,576 | ₩169,378 | ₩166,092 | ₩168,069 | -0.30% | 1.9만 |
|---|
| 2026.05.27 | ₩169,378 | ₩169,378 | ₩166,266 | ₩167,615 | -1.04% | 4.3만 |
|---|
| 2026.05.26 | ₩168,523 | ₩169,257 | ₩167,642 | ₩169,164 | +0.38% | 3만 |
|---|
| 2026.05.22 | ₩163,248 | ₩166,587 | ₩163,248 | ₩166,533 | +2.01% | 2.8만 |
|---|
| 2026.05.21 | ₩157,452 | ₩161,672 | ₩157,452 | ₩161,605 | +2.64% | 4만 |
|---|
| 2026.05.20 | ₩156,210 | ₩158,694 | ₩156,210 | ₩157,973 | +1.13% | 9.4만 |
|---|
| 2026.05.19 | ₩153,472 | ₩156,036 | ₩152,471 | ₩155,248 | +1.16% | 2.3만 |
|---|
| 2026.05.18 | ₩157,011 | ₩157,372 | ₩153,018 | ₩155,262 | -1.11% | 4.1만 |
|---|
| 2026.05.15 | ₩157,118 | ₩157,252 | ₩155,863 | ₩156,197 | -0.59% | 4.4만 |
|---|
| 2026.05.14 | ₩160,751 | ₩161,138 | ₩159,001 | ₩159,816 | -0.58% | 2.9만 |
|---|
| 2026.05.13 | ₩160,710 | ₩160,710 | ₩156,931 | ₩159,161 | -0.96% | 8.4만 |
|---|
| 2026.05.12 | ₩161,926 | ₩161,926 | ₩156,424 | ₩159,522 | -1.48% | 30.5만 |
|---|
| 2026.05.11 | ₩161,191 | ₩164,316 | ₩161,191 | ₩163,021 | +1.14% | 12.3만 |
|---|
| 2026.05.08 | ₩159,856 | ₩161,058 | ₩159,041 | ₩160,270 | +0.26% | 11.2만 |
|---|
| 2026.05.07 | ₩163,648 | ₩163,648 | ₩158,787 | ₩159,909 | -2.28% | 67.7만 |
|---|
| 2026.05.06 | ₩164,971 | ₩165,451 | ₩163,315 | ₩165,385 | +0.25% | 8.7만 |
|---|
| 2026.05.05 | ₩162,473 | ₩164,116 | ₩162,113 | ₩163,328 | +0.53% | 5.2만 |
|---|
| 2026.05.04 | ₩161,512 | ₩162,246 | ₩160,283 | ₩160,817 | -0.43% | 4.6만 |
|---|
| 2026.05.01 | ₩160,176 | ₩161,926 | ₩160,176 | ₩161,191 | +0.63% | 2.4만 |
|---|
| 2026.04.30 | ₩156,116 | ₩159,602 | ₩155,515 | ₩159,549 | +2.20% | 4.6만 |
|---|
| 2026.04.29 | ₩152,177 | ₩155,035 | ₩152,070 | ₩155,035 | +1.88% | 1.9만 |
|---|
| 2026.04.28 | ₩151,616 | ₩152,284 | ₩150,387 | ₩151,536 | -0.05% | 3.3만 |
|---|
| 2026.04.27 | ₩156,036 | ₩156,036 | ₩152,911 | ₩153,713 | -1.49% | 2.4만 |
|---|
| 2026.04.24 | ₩156,237 | ₩156,798 | ₩155,649 | ₩155,863 | -0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩155,168 | ₩156,437 | ₩152,778 | ₩154,848 | -0.21% | 3.4만 |
|---|
| 2026.04.22 | ₩156,237 | ₩156,584 | ₩154,674 | ₩155,128 | -0.71% | 3.9만 |
|---|
| 2026.04.21 | ₩156,771 | ₩157,212 | ₩154,915 | ₩155,142 | -1.04% | 3.7만 |
|---|
| 2026.04.20 | ₩154,180 | ₩156,157 | ₩154,180 | ₩156,076 | +1.23% | 8.4만 |
|---|
| 2026.04.17 | ₩153,806 | ₩154,380 | ₩153,072 | ₩154,354 | +0.36% | 33만 |
|---|
| 2026.04.16 | ₩149,880 | ₩152,284 | ₩149,105 | ₩152,284 | +1.60% | 2.3만 |
|---|
| 2026.04.15 | ₩149,679 | ₩149,679 | ₩148,064 | ₩149,479 | -0.13% | 1.5만 |
|---|
| 2026.04.14 | ₩149,052 | ₩149,052 | ₩146,982 | ₩148,771 | -0.19% | 3.4만 |
|---|
| 2026.04.13 | ₩143,937 | ₩147,316 | ₩143,937 | ₩147,289 | +2.33% | 3.3만 |
|---|
| 2026.04.10 | ₩143,884 | ₩144,191 | ₩142,895 | ₩143,857 | -0.02% | 2.5만 |
|---|
| 2026.04.09 | ₩142,682 | ₩143,643 | ₩141,293 | ₩142,922 | +0.17% | 6.8만 |
|---|
| 2026.04.08 | ₩142,455 | ₩142,682 | ₩140,224 | ₩142,682 | +0.16% | 2만 |
|---|
| 2026.04.07 | ₩136,699 | ₩138,034 | ₩135,964 | ₩137,954 | +0.92% | 9.2천 |
|---|
| 2026.04.06 | ₩137,433 | ₩138,128 | ₩137,393 | ₩137,580 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩130,222 | ₩137,326 | ₩129,848 | ₩137,326 | +5.46% | 1.8만 |
|---|
| 2026.04.01 | ₩132,065 | ₩133,614 | ₩132,065 | ₩132,599 | +0.40% | 9.4천 |
|---|
| 2026.03.31 | ₩127,324 | ₩130,596 | ₩126,950 | ₩130,596 | +2.57% | 4.1천 |
|---|
| 2026.03.30 | ₩129,407 | ₩129,407 | ₩125,000 | ₩125,521 | -3.00% | 2.2만 |
|---|
| 2026.03.27 | ₩128,379 | ₩128,739 | ₩127,324 | ₩128,032 | -0.27% | 3.7만 |
|---|
| 2026.03.26 | ₩131,170 | ₩132,278 | ₩129,354 | ₩129,367 | -1.37% | 7.6천 |
|---|
| 2026.03.25 | ₩132,198 | ₩133,106 | ₩132,105 | ₩132,439 | +0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩130,462 | ₩132,038 | ₩130,462 | ₩130,956 | +0.38% | 8.9천 |
|---|
| 2026.03.23 | ₩130,382 | ₩131,624 | ₩129,861 | ₩131,050 | +0.51% | 1.5만 |
|---|
| 2026.03.20 | ₩133,200 | ₩133,200 | ₩128,379 | ₩128,659 | -3.41% | 1.3만 |
|---|
| 2026.03.19 | ₩131,250 | ₩134,014 | ₩131,143 | ₩134,014 | +2.11% | 8.7천 |
|---|
| 2026.03.18 | ₩132,519 | ₩134,762 | ₩132,519 | ₩132,959 | +0.33% | 1.1만 |
|---|
| 2026.03.17 | ₩132,999 | ₩133,801 | ₩132,719 | ₩133,200 | +0.15% | 5.7천 |
|---|
| 2026.03.16 | ₩133,480 | ₩133,934 | ₩133,066 | ₩133,200 | -0.21% | 8.5천 |
|---|
| 2026.03.13 | ₩131,570 | ₩133,293 | ₩131,437 | ₩131,851 | +0.21% | 9.1천 |
|---|
| 2026.03.12 | ₩131,090 | ₩132,238 | ₩130,596 | ₩130,596 | -0.38% | 8.9천 |
|---|
| 2026.03.11 | ₩130,836 | ₩133,333 | ₩130,836 | ₩131,998 | +0.89% | 8.1천 |
|---|
| 2026.03.10 | ₩130,275 | ₩132,185 | ₩130,262 | ₩130,702 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩125,948 | ₩129,874 | ₩125,548 | ₩129,781 | +3.04% | 1만 |
|---|
| 2026.03.06 | ₩127,444 | ₩129,821 | ₩127,444 | ₩127,457 | +0.01% | 8.9천 |
|---|
| 2026.03.05 | ₩129,514 | ₩129,674 | ₩127,831 | ₩129,207 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩130,262 | ₩131,330 | ₩129,193 | ₩131,076 | +0.63% | 9.6천 |
|---|
| 2026.03.03 | ₩128,686 | ₩129,741 | ₩125,948 | ₩129,434 | +0.58% | 1.2만 |
|---|
| 2026.03.02 | ₩128,032 | ₩131,530 | ₩128,032 | ₩131,517 | +2.72% | 1만 |
|---|
| 2026.02.27 | ₩127,083 | ₩129,995 | ₩126,870 | ₩129,995 | +2.29% | 8.7천 |
|---|
| 2026.02.26 | ₩130,449 | ₩130,449 | ₩127,511 | ₩128,579 | -1.43% | 1만 |
|---|
| 2026.02.25 | ₩130,101 | ₩131,023 | ₩130,088 | ₩130,182 | +0.06% | 7천 |
|---|
| 2026.02.24 | ₩128,512 | ₩129,701 | ₩128,218 | ₩129,607 | +0.85% | 9.9천 |
|---|
| 2026.02.23 | ₩128,619 | ₩128,846 | ₩127,938 | ₩128,446 | -0.13% | 6.7천 |
|---|
| 2026.02.20 | ₩128,392 | ₩129,981 | ₩128,392 | ₩129,647 | +0.98% | 7.2천 |
|---|
| 2026.02.19 | ₩128,806 | ₩129,554 | ₩128,673 | ₩128,913 | +0.08% | 5천 |
|---|
| 2026.02.18 | ₩129,180 | ₩129,340 | ₩128,058 | ₩128,713 | -0.36% | 9.6천 |
|---|
| 2026.02.17 | ₩129,287 | ₩130,115 | ₩127,751 | ₩129,447 | +0.12% | 1.8만 |
|---|
| 2026.02.13 | ₩127,350 | ₩130,168 | ₩126,496 | ₩129,754 | +1.89% | 8.2천 |
|---|
| 2026.02.12 | ₩125,534 | ₩128,819 | ₩125,534 | ₩126,736 | +0.96% | 1.4만 |
|---|
| 2026.02.11 | ₩122,636 | ₩122,636 | ₩120,446 | ₩122,356 | -0.23% | 5.2천 |
|---|
| 2026.02.10 | ₩121,474 | ₩122,342 | ₩121,100 | ₩121,995 | +0.43% | 6.5천 |
|---|
| 2026.02.09 | ₩117,949 | ₩121,154 | ₩117,949 | ₩120,807 | +2.42% | 7.8천 |
|---|
| 2026.02.06 | ₩114,410 | ₩118,216 | ₩114,410 | ₩118,216 | +3.33% | 6.1천 |
|---|
| 2026.02.05 | ₩113,528 | ₩113,996 | ₩112,527 | ₩112,954 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩117,067 | ₩117,174 | ₩115,398 | ₩115,518 | -1.32% | 4.9천 |
|---|
| 2026.02.03 | ₩116,186 | ₩116,373 | ₩114,490 | ₩116,359 | +0.15% | 5.1천 |
|---|
| 2026.02.02 | ₩116,667 | ₩117,975 | ₩116,493 | ₩116,533 | -0.11% | 4.3천 |
|---|
| 2026.01.30 | ₩118,122 | ₩118,216 | ₩116,774 | ₩116,974 | -0.97% | 2.1만 |
|---|
| 2026.01.29 | ₩118,416 | ₩118,416 | ₩116,239 | ₩117,962 | -0.38% | 7.3천 |
|---|
| 2026.01.28 | ₩119,364 | ₩119,364 | ₩118,189 | ₩118,510 | -0.72% | 9.6천 |
|---|
| 2026.01.27 | ₩118,456 | ₩119,578 | ₩117,695 | ₩119,044 | +0.50% | 1.3만 |
|---|
| 2026.01.26 | ₩116,319 | ₩118,269 | ₩116,319 | ₩116,974 | +0.56% | 3만 |
|---|
| 2026.01.23 | ₩115,732 | ₩116,052 | ₩114,597 | ₩115,358 | -0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩116,092 | ₩116,226 | ₩115,118 | ₩115,131 | -0.83% | 2.2만 |
|---|
| 2026.01.21 | ₩115,264 | ₩115,264 | ₩113,301 | ₩114,663 | -0.52% | 1.2만 |
|---|
| 2026.01.20 | ₩115,438 | ₩116,199 | ₩114,543 | ₩114,543 | -0.78% | 7.8천 |
|---|
| 2026.01.16 | ₩117,214 | ₩118,056 | ₩116,840 | ₩117,855 | +0.55% | 2.7만 |
|---|
| 2026.01.15 | ₩116,854 | ₩118,256 | ₩116,774 | ₩116,974 | +0.10% | 1.3만 |
|---|
| 2026.01.14 | ₩115,572 | ₩116,186 | ₩114,503 | ₩115,532 | -0.03% | 1.1만 |
|---|
| 2026.01.13 | ₩115,077 | ₩116,159 | ₩114,784 | ₩115,745 | +0.58% | 2만 |
|---|
| 2026.01.12 | ₩112,887 | ₩114,784 | ₩112,887 | ₩114,784 | +1.68% | 1.2만 |
|---|
| 2026.01.09 | ₩112,527 | ₩113,689 | ₩112,460 | ₩113,315 | +0.70% | 1.6만 |
|---|
| 2026.01.08 | ₩113,555 | ₩113,769 | ₩112,286 | ₩112,513 | -0.92% | 1.5만 |
|---|
| 2026.01.07 | ₩115,118 | ₩115,118 | ₩114,249 | ₩114,249 | -0.75% | 7.7천 |
|---|
| 2026.01.06 | ₩114,370 | ₩114,864 | ₩113,395 | ₩114,704 | +0.29% | 8.6천 |
|---|
| 2026.01.05 | ₩114,904 | ₩114,904 | ₩113,181 | ₩114,276 | -0.55% | 1.5만 |
|---|
| 2026.01.02 | ₩114,290 | ₩114,637 | ₩113,835 | ₩114,223 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩114,223 | ₩114,223 | ₩113,502 | ₩113,515 | -0.62% | 9천 |
|---|
| 2025.12.30 | ₩114,623 | ₩114,677 | ₩114,183 | ₩114,343 | -0.24% | 1.2만 |
|---|
| 2025.12.29 | ₩113,996 | ₩114,650 | ₩113,996 | ₩114,370 | +0.33% | 6.5천 |
|---|
| 2025.12.26 | ₩114,890 | ₩114,890 | ₩114,116 | ₩114,490 | -0.35% | 6.8천 |
|---|
| 2025.12.24 | ₩114,623 | ₩114,797 | ₩114,476 | ₩114,704 | +0.07% | 9.5천 |
|---|
| 2025.12.23 | ₩114,396 | ₩114,623 | ₩113,702 | ₩114,623 | +0.20% | 1.7만 |
|---|
| 2025.12.22 | ₩114,303 | ₩114,997 | ₩114,303 | ₩114,730 | +0.37% | 5.6천 |
|---|
| 2025.12.19 | ₩113,221 | ₩114,383 | ₩113,061 | ₩113,916 | +0.61% | 7.3천 |
|---|
| 2025.12.18 | ₩113,996 | ₩113,996 | ₩112,233 | ₩112,740 | -1.10% | 4.8천 |
|---|
| 2025.12.17 | ₩113,996 | ₩114,036 | ₩112,220 | ₩112,220 | -1.56% | 5.3천 |
|---|
| 2025.12.16 | ₩114,143 | ₩114,370 | ₩113,368 | ₩113,822 | -0.28% | 9.3천 |
|---|
| 2025.12.15 | ₩116,092 | ₩116,092 | ₩115,037 | ₩115,358 | -0.63% | 2만 |
|---|
| 2025.12.12 | ₩117,949 | ₩118,096 | ₩114,744 | ₩115,238 | -2.30% | 5.9천 |
|---|
| 2025.12.11 | ₩118,015 | ₩118,189 | ₩116,840 | ₩118,109 | +0.08% | 1.2만 |
|---|
| 2025.12.10 | ₩117,308 | ₩118,082 | ₩116,960 | ₩117,214 | -0.08% | 8.1천 |
|---|
| 2025.12.09 | ₩117,909 | ₩117,909 | ₩117,147 | ₩117,214 | -0.59% | 7.9천 |
|---|
| 2025.12.08 | ₩116,707 | ₩117,775 | ₩116,359 | ₩117,775 | +0.92% | 8.1천 |
|---|
| 2025.12.05 | ₩117,054 | ₩117,054 | ₩116,066 | ₩116,453 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩116,466 | ₩117,214 | ₩116,466 | ₩116,787 | +0.28% | 9.7천 |
|---|
| 2025.12.03 | ₩116,747 | ₩117,147 | ₩115,652 | ₩117,147 | +0.34% | 5천 |
|---|
| 2025.12.02 | ₩116,880 | ₩117,788 | ₩116,400 | ₩116,400 | -0.41% | 4.2천 |
|---|
| 2025.12.01 | ₩116,039 | ₩116,052 | ₩115,598 | ₩115,598 | -0.38% | 4.8천 |
|---|
| 2025.11.28 | ₩117,294 | ₩117,294 | ₩116,186 | ₩117,174 | -0.10% | 1.7만 |
|---|
| 2025.11.26 | ₩115,772 | ₩116,787 | ₩115,759 | ₩116,186 | +0.36% | 6.2천 |
|---|
| 2025.11.25 | ₩114,009 | ₩115,532 | ₩114,009 | ₩115,304 | +1.14% | 4.4천 |
|---|
| 2025.11.24 | ₩112,326 | ₩114,209 | ₩112,286 | ₩114,062 | +1.55% | 8천 |
|---|
| 2025.11.21 | ₩111,245 | ₩112,313 | ₩110,109 | ₩111,685 | +0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩115,278 | ₩115,545 | ₩110,791 | ₩110,791 | -3.89% | 4.6천 |
|---|
| 2025.11.19 | ₩113,355 | ₩113,355 | ₩112,687 | ₩113,248 | -0.09% | 2.4천 |
|---|
| 2025.11.18 | ₩112,821 | ₩114,022 | ₩112,420 | ₩113,635 | +0.72% | 5.7천 |
|---|
| 2025.11.17 | ₩116,079 | ₩116,533 | ₩113,568 | ₩113,929 | -1.85% | 2만 |
|---|
| 2025.11.14 | ₩114,610 | ₩116,386 | ₩114,583 | ₩116,386 | +1.55% | 3.1천 |
|---|
| 2025.11.13 | ₩120,112 | ₩120,259 | ₩116,079 | ₩116,079 | -3.36% | 7.4천 |
|---|
| 2025.11.12 | ₩121,060 | ₩121,060 | ₩120,406 | ₩120,433 | -0.52% | 1.9만 |
|---|
| 2025.11.11 | ₩120,967 | ₩120,967 | ₩119,965 | ₩120,860 | -0.09% | 3.4천 |
|---|
| 2025.11.10 | ₩120,446 | ₩121,034 | ₩119,631 | ₩120,606 | +0.13% | 5.4천 |
|---|
| 2025.11.07 | ₩117,708 | ₩119,017 | ₩116,787 | ₩119,017 | +1.11% | 6천 |
|---|
| 2025.11.06 | ₩118,697 | ₩119,378 | ₩118,256 | ₩118,456 | -0.20% | 5.9천 |
|---|
| 2025.11.05 | ₩116,787 | ₩118,162 | ₩116,787 | ₩117,655 | +0.74% | 7.8천 |
|---|
| 2025.11.04 | ₩118,389 | ₩118,737 | ₩117,001 | ₩117,001 | -1.17% | 6.5천 |
|---|
| 2025.11.03 | ₩121,114 | ₩121,114 | ₩118,937 | ₩120,059 | -0.87% | 4.9천 |
|---|
| 2025.10.31 | ₩119,898 | ₩121,394 | ₩119,792 | ₩121,007 | +0.92% | 7.2천 |
|---|
| 2025.10.30 | ₩118,590 | ₩121,020 | ₩118,590 | ₩119,805 | +1.02% | 1만 |
|---|
| 2025.10.29 | ₩120,686 | ₩120,686 | ₩118,496 | ₩118,843 | -1.53% | 1.1만 |
|---|
| 2025.10.28 | ₩120,099 | ₩121,100 | ₩118,870 | ₩120,753 | +0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩120,740 | ₩121,287 | ₩120,353 | ₩120,700 | -0.03% | 6.7천 |
|---|
| 2025.10.24 | ₩119,591 | ₩120,393 | ₩119,591 | ₩119,805 | +0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩116,894 | ₩118,550 | ₩116,894 | ₩118,389 | +1.28% | 6.7천 |
|---|
| 2025.10.22 | ₩117,201 | ₩117,415 | ₩115,999 | ₩116,520 | -0.58% | 8.8천 |
|---|
| 2025.10.21 | ₩117,682 | ₩117,842 | ₩117,041 | ₩117,508 | -0.15% | 8.5천 |
|---|
| 2025.10.20 | ₩117,067 | ₩117,975 | ₩117,067 | ₩117,909 | +0.72% | 5.3천 |
|---|
| 2025.10.17 | ₩116,092 | ₩116,480 | ₩115,037 | ₩116,306 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩117,361 | ₩117,855 | ₩116,359 | ₩116,453 | -0.77% | 6.9천 |
|---|
| 2025.10.15 | ₩116,546 | ₩117,081 | ₩115,692 | ₩116,720 | +0.15% | 8천 |
|---|
| 2025.10.14 | ₩114,316 | ₩116,079 | ₩114,183 | ₩115,131 | +0.71% | 4.2천 |
|---|
| 2025.10.13 | ₩115,932 | ₩115,932 | ₩115,037 | ₩115,037 | -0.77% | 4천 |
|---|
| 2025.10.10 | ₩118,162 | ₩118,376 | ₩114,503 | ₩114,503 | -3.10% | 3.9만 |
|---|