시장 데이터를 불러오는 중
전체 종목
iShares Global Infrastructure ETF 과거 주가
iShares Global Infrastructure ETF · IGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Infrastructure ETF · IGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,830 | ₩84,166 | ₩83,629 | ₩84,152 | +0.38% | 65.3만 |
| 2026.10.08 | ₩83,294 | ₩83,683 | ₩82,959 | ₩83,535 | +0.29% | 46만 |
| 2026.10.07 | ₩83,508 | ₩83,575 | ₩82,999 | ₩83,294 | -0.26% | 78.2만 |
| 2026.10.06 | ₩83,669 | ₩84,407 | ₩83,669 | ₩84,380 | +0.85% | 80.1만 |
| 2026.10.05 | ₩82,704 | ₩83,321 | ₩82,449 | ₩83,160 | +0.55% | 79.9만 |
| 2026.10.02 | ₩82,570 | ₩83,120 | ₩82,422 | ₩82,824 | +0.31% | 84.8만 |
| 2026.10.01 | ₩82,221 | ₩82,275 | ₩81,685 | ₩82,221 | 0.00% | 137.9만 |
| 2026.09.30 | ₩83,334 | ₩83,441 | ₩82,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,556 |
| -0.93% |
| 284.2만 |
| 2026.09.29 | ₩82,798 | ₩83,106 | ₩82,503 | ₩82,959 | +0.19% | 88.1만 |
|---|
| 2026.09.28 | ₩83,522 | ₩83,549 | ₩83,026 | ₩83,173 | -0.42% | 134.3만 |
|---|
| 2026.09.25 | ₩83,736 | ₩83,736 | ₩83,200 | ₩83,656 | -0.10% | 140.2만 |
|---|
| 2026.09.24 | ₩83,763 | ₩83,817 | ₩83,267 | ₩83,441 | -0.38% | 49.4만 |
|---|
| 2026.09.23 | ₩84,420 | ₩84,420 | ₩83,616 | ₩83,643 | -0.92% | 99.2만 |
|---|
| 2026.09.22 | ₩85,064 | ₩85,292 | ₩84,809 | ₩84,876 | -0.22% | 123.2만 |
|---|
| 2026.09.21 | ₩84,876 | ₩85,145 | ₩84,514 | ₩84,930 | +0.06% | 100.6만 |
|---|
| 2026.09.18 | ₩84,608 | ₩84,903 | ₩84,447 | ₩84,715 | +0.13% | 96만 |
|---|
| 2026.09.17 | ₩85,185 | ₩85,359 | ₩84,970 | ₩85,292 | +0.13% | 69.3만 |
|---|
| 2026.09.16 | ₩84,917 | ₩85,238 | ₩84,098 | ₩84,474 | -0.52% | 86.3만 |
|---|
| 2026.09.15 | ₩85,212 | ₩85,225 | ₩84,635 | ₩84,648 | -0.66% | 121.3만 |
|---|
| 2026.09.14 | ₩85,332 | ₩85,533 | ₩84,917 | ₩85,010 | -0.38% | 67.5만 |
|---|
| 2026.09.11 | ₩86,311 | ₩86,499 | ₩85,788 | ₩85,896 | -0.48% | 52만 |
|---|
| 2026.09.10 | ₩86,445 | ₩86,700 | ₩85,909 | ₩85,909 | -0.62% | 59만 |
|---|
| 2026.09.09 | ₩87,572 | ₩87,746 | ₩86,767 | ₩86,861 | -0.81% | 54.3만 |
|---|
| 2026.09.08 | ₩87,062 | ₩87,800 | ₩87,062 | ₩87,505 | +0.51% | 59.1만 |
|---|
| 2026.09.04 | ₩86,995 | ₩87,451 | ₩86,982 | ₩87,277 | +0.32% | 37.5만 |
|---|
| 2026.09.03 | ₩87,143 | ₩87,465 | ₩86,861 | ₩87,183 | +0.05% | 48.2만 |
|---|
| 2026.09.02 | ₩86,673 | ₩86,875 | ₩86,097 | ₩86,875 | +0.23% | 107.2만 |
|---|
| 2026.09.01 | ₩86,942 | ₩87,344 | ₩86,539 | ₩86,888 | -0.06% | 81.9만 |
|---|
| 2026.08.31 | ₩87,170 | ₩87,438 | ₩86,982 | ₩87,357 | +0.22% | 185.3만 |
|---|
| 2026.08.28 | ₩87,961 | ₩88,041 | ₩87,022 | ₩87,116 | -0.96% | 88.5만 |
|---|
| 2026.08.27 | ₩88,162 | ₩88,162 | ₩87,532 | ₩87,974 | -0.21% | 61.3만 |
|---|
| 2026.08.26 | ₩88,336 | ₩88,967 | ₩88,149 | ₩88,779 | +0.50% | 55.3만 |
|---|
| 2026.08.25 | ₩88,162 | ₩88,537 | ₩87,880 | ₩88,323 | +0.18% | 38.5만 |
|---|
| 2026.08.24 | ₩87,773 | ₩87,934 | ₩87,344 | ₩87,867 | +0.11% | 59.9만 |
|---|
| 2026.08.21 | ₩88,725 | ₩88,779 | ₩87,652 | ₩87,719 | -1.13% | 49.8만 |
|---|
| 2026.08.20 | ₩88,269 | ₩88,752 | ₩88,189 | ₩88,256 | -0.02% | 50.3만 |
|---|
| 2026.08.19 | ₩88,886 | ₩89,047 | ₩88,216 | ₩88,524 | -0.41% | 38.1만 |
|---|
| 2026.08.18 | ₩88,390 | ₩88,900 | ₩88,336 | ₩88,350 | -0.05% | 77.4만 |
|---|
| 2026.08.17 | ₩88,417 | ₩88,417 | ₩87,813 | ₩88,001 | -0.47% | 80.9만 |
|---|
| 2026.08.14 | ₩88,363 | ₩88,604 | ₩88,202 | ₩88,403 | +0.05% | 46.3만 |
|---|
| 2026.08.13 | ₩88,645 | ₩88,846 | ₩88,336 | ₩88,430 | -0.24% | 60만 |
|---|
| 2026.08.12 | ₩88,645 | ₩88,913 | ₩88,363 | ₩88,631 | -0.02% | 41.4만 |
|---|
| 2026.08.11 | ₩88,269 | ₩88,645 | ₩88,122 | ₩88,430 | +0.18% | 40.7만 |
|---|
| 2026.08.10 | ₩88,309 | ₩88,377 | ₩87,907 | ₩88,229 | -0.09% | 85.3만 |
|---|
| 2026.08.07 | ₩88,739 | ₩88,859 | ₩88,269 | ₩88,444 | -0.33% | 126.5만 |
|---|
| 2026.08.06 | ₩89,060 | ₩89,168 | ₩88,323 | ₩88,564 | -0.56% | 97.8만 |
|---|
| 2026.08.05 | ₩89,583 | ₩89,583 | ₩88,484 | ₩88,591 | -1.11% | 70.4만 |
|---|
| 2026.08.04 | ₩89,221 | ₩89,476 | ₩88,591 | ₩89,275 | +0.06% | 93.5만 |
|---|
| 2026.08.03 | ₩89,570 | ₩89,570 | ₩88,819 | ₩89,087 | -0.54% | 693.1만 |
|---|
| 2026.07.31 | ₩89,718 | ₩89,865 | ₩89,168 | ₩89,597 | -0.13% | 101.2만 |
|---|
| 2026.07.30 | ₩89,637 | ₩89,986 | ₩89,235 | ₩89,852 | +0.24% | 31.9만 |
|---|
| 2026.07.29 | ₩89,436 | ₩89,704 | ₩88,900 | ₩88,926 | -0.57% | 80.9만 |
|---|
| 2026.07.28 | ₩89,583 | ₩90,227 | ₩89,543 | ₩89,570 | -0.01% | 60.6만 |
|---|
| 2026.07.27 | ₩90,603 | ₩90,603 | ₩89,637 | ₩89,677 | -1.02% | 42.4만 |
|---|
| 2026.07.24 | ₩90,536 | ₩90,871 | ₩90,388 | ₩90,428 | -0.12% | 48.1만 |
|---|
| 2026.07.23 | ₩89,798 | ₩90,402 | ₩89,785 | ₩90,227 | +0.48% | 45.8만 |
|---|
| 2026.07.22 | ₩89,919 | ₩90,549 | ₩89,919 | ₩90,509 | +0.66% | 50.2만 |
|---|
| 2026.07.21 | ₩89,597 | ₩89,651 | ₩88,993 | ₩89,423 | -0.19% | 74.7만 |
|---|
| 2026.07.20 | ₩89,986 | ₩90,281 | ₩89,329 | ₩89,382 | -0.67% | 34.9만 |
|---|
| 2026.07.17 | ₩90,066 | ₩90,522 | ₩89,610 | ₩89,771 | -0.33% | 67.7만 |
|---|
| 2026.07.16 | ₩89,275 | ₩89,785 | ₩89,195 | ₩89,677 | +0.45% | 67.2만 |
|---|
| 2026.07.15 | ₩90,066 | ₩90,334 | ₩89,718 | ₩89,865 | -0.22% | 45.2만 |
|---|
| 2026.07.14 | ₩90,200 | ₩90,589 | ₩89,879 | ₩90,013 | -0.21% | 52.5만 |
|---|
| 2026.07.13 | ₩89,986 | ₩90,267 | ₩89,852 | ₩89,865 | -0.13% | 39.5만 |
|---|
| 2026.07.10 | ₩89,651 | ₩89,785 | ₩89,369 | ₩89,731 | +0.09% | 57.4만 |
|---|
| 2026.07.09 | ₩89,798 | ₩89,932 | ₩89,463 | ₩89,516 | -0.31% | 45.4만 |
|---|
| 2026.07.08 | ₩89,664 | ₩89,879 | ₩89,516 | ₩89,838 | +0.19% | 77.2만 |
|---|
| 2026.07.07 | ₩90,160 | ₩90,670 | ₩89,972 | ₩90,080 | -0.09% | 44.2만 |
|---|
| 2026.07.06 | ₩89,986 | ₩90,200 | ₩89,758 | ₩89,892 | -0.10% | 53.5만 |
|---|
| 2026.07.02 | ₩89,288 | ₩89,731 | ₩89,060 | ₩89,677 | +0.44% | 60.7만 |
|---|
| 2026.07.01 | ₩88,725 | ₩88,859 | ₩88,162 | ₩88,229 | -0.56% | 112.2만 |
|---|
| 2026.06.30 | ₩89,946 | ₩89,999 | ₩89,248 | ₩89,315 | -0.70% | 255.4만 |
|---|
| 2026.06.29 | ₩90,576 | ₩90,616 | ₩89,879 | ₩90,348 | -0.25% | 49.3만 |
|---|
| 2026.06.26 | ₩90,442 | ₩90,777 | ₩90,308 | ₩90,415 | -0.03% | 43.3만 |
|---|
| 2026.06.25 | ₩89,744 | ₩90,683 | ₩89,744 | ₩90,281 | +0.60% | 184.9만 |
|---|
| 2026.06.24 | ₩89,034 | ₩89,355 | ₩88,832 | ₩89,315 | +0.32% | 73.4만 |
|---|
| 2026.06.23 | ₩88,537 | ₩89,101 | ₩88,296 | ₩88,993 | +0.52% | 70.4만 |
|---|
| 2026.06.22 | ₩89,181 | ₩89,275 | ₩88,698 | ₩89,020 | -0.18% | 71.5만 |
|---|
| 2026.06.18 | ₩88,886 | ₩89,382 | ₩88,537 | ₩88,993 | +0.12% | 60.1만 |
|---|
| 2026.06.17 | ₩89,342 | ₩89,503 | ₩88,283 | ₩88,484 | -0.96% | 83.4만 |
|---|
| 2026.06.16 | ₩89,543 | ₩90,053 | ₩89,396 | ₩89,490 | -0.06% | 110.5만 |
|---|
| 2026.06.15 | ₩89,168 | ₩89,651 | ₩88,873 | ₩89,382 | +0.24% | 64.4만 |
|---|
| 2026.06.12 | ₩89,651 | ₩90,375 | ₩89,476 | ₩90,254 | +0.67% | 42.5만 |
|---|
| 2026.06.11 | ₩88,846 | ₩89,986 | ₩88,846 | ₩89,651 | +0.91% | 80.5만 |
|---|
| 2026.06.10 | ₩88,551 | ₩89,060 | ₩88,551 | ₩88,578 | +0.03% | 70.9만 |
|---|
| 2026.06.09 | ₩88,765 | ₩88,765 | ₩88,001 | ₩88,497 | -0.30% | 77.7만 |
|---|
| 2026.06.08 | ₩89,060 | ₩89,221 | ₩88,068 | ₩88,108 | -1.07% | 48.2만 |
|---|
| 2026.06.05 | ₩89,329 | ₩89,503 | ₩88,645 | ₩88,752 | -0.65% | 68.1만 |
|---|
| 2026.06.04 | ₩89,476 | ₩89,583 | ₩88,806 | ₩89,476 | 0.00% | 49.3만 |
|---|
| 2026.06.03 | ₩89,288 | ₩89,838 | ₩88,846 | ₩88,913 | -0.42% | 97만 |
|---|
| 2026.06.02 | ₩88,564 | ₩89,490 | ₩88,444 | ₩89,423 | +0.97% | 91.2만 |
|---|
| 2026.06.01 | ₩88,685 | ₩88,685 | ₩88,135 | ₩88,149 | -0.60% | 71.1만 |
|---|
| 2026.05.29 | ₩89,664 | ₩89,785 | ₩89,302 | ₩89,315 | -0.39% | 125.6만 |
|---|
| 2026.05.28 | ₩89,892 | ₩90,147 | ₩89,530 | ₩89,570 | -0.36% | 64.3만 |
|---|
| 2026.05.27 | ₩90,200 | ₩90,509 | ₩90,039 | ₩90,039 | -0.18% | 100.9만 |
|---|
| 2026.05.26 | ₩91,112 | ₩91,206 | ₩90,630 | ₩90,723 | -0.43% | 112.3만 |
|---|
| 2026.05.22 | ₩90,495 | ₩90,616 | ₩90,026 | ₩90,388 | -0.12% | 52.2만 |
|---|
| 2026.05.21 | ₩89,946 | ₩90,616 | ₩89,771 | ₩90,509 | +0.63% | 66.2만 |
|---|
| 2026.05.20 | ₩89,731 | ₩90,415 | ₩89,503 | ₩90,120 | +0.43% | 84.1만 |
|---|
| 2026.05.19 | ₩89,047 | ₩89,664 | ₩88,658 | ₩89,503 | +0.51% | 56.7만 |
|---|
| 2026.05.18 | ₩88,819 | ₩89,382 | ₩88,779 | ₩89,369 | +0.62% | 73.4만 |
|---|
| 2026.05.15 | ₩89,516 | ₩89,516 | ₩88,551 | ₩88,578 | -1.05% | 63.8만 |
|---|
| 2026.05.14 | ₩89,972 | ₩90,308 | ₩89,919 | ₩90,281 | +0.34% | 62.3만 |
|---|
| 2026.05.13 | ₩89,919 | ₩90,013 | ₩89,449 | ₩89,972 | +0.06% | 76.8만 |
|---|
| 2026.05.12 | ₩90,066 | ₩90,603 | ₩89,852 | ₩90,348 | +0.31% | 75.8만 |
|---|
| 2026.05.11 | ₩90,106 | ₩90,549 | ₩89,972 | ₩90,415 | +0.34% | 86.8만 |
|---|
| 2026.05.08 | ₩90,509 | ₩90,630 | ₩89,798 | ₩89,825 | -0.76% | 61.5만 |
|---|
| 2026.05.07 | ₩90,911 | ₩90,911 | ₩89,905 | ₩89,986 | -1.02% | 50.6만 |
|---|
| 2026.05.06 | ₩91,743 | ₩91,810 | ₩90,992 | ₩91,126 | -0.67% | 60.2만 |
|---|
| 2026.05.05 | ₩91,112 | ₩91,622 | ₩90,817 | ₩91,193 | +0.09% | 49만 |
|---|
| 2026.05.04 | ₩90,670 | ₩91,287 | ₩90,402 | ₩90,589 | -0.09% | 71.6만 |
|---|
| 2026.05.01 | ₩91,957 | ₩92,105 | ₩91,367 | ₩91,381 | -0.63% | 59만 |
|---|
| 2026.04.30 | ₩90,147 | ₩91,957 | ₩89,932 | ₩91,904 | +1.95% | 235만 |
|---|
| 2026.04.29 | ₩89,879 | ₩89,946 | ₩89,087 | ₩89,235 | -0.72% | 107.5만 |
|---|
| 2026.04.28 | ₩90,455 | ₩90,764 | ₩90,160 | ₩90,576 | +0.13% | 55만 |
|---|
| 2026.04.27 | ₩91,045 | ₩91,193 | ₩90,254 | ₩90,254 | -0.87% | 83.6만 |
|---|
| 2026.04.24 | ₩90,361 | ₩90,871 | ₩90,013 | ₩90,857 | +0.55% | 57.5만 |
|---|
| 2026.04.23 | ₩89,999 | ₩90,589 | ₩89,731 | ₩90,321 | +0.36% | 85.4만 |
|---|
| 2026.04.22 | ₩90,106 | ₩90,469 | ₩89,637 | ₩89,677 | -0.48% | 129.3만 |
|---|
| 2026.04.21 | ₩90,455 | ₩90,603 | ₩89,262 | ₩89,315 | -1.26% | 81만 |
|---|
| 2026.04.20 | ₩90,603 | ₩90,723 | ₩90,200 | ₩90,308 | -0.33% | 49.9만 |
|---|
| 2026.04.17 | ₩90,603 | ₩90,683 | ₩90,147 | ₩90,603 | 0.00% | 99.9만 |
|---|
| 2026.04.16 | ₩90,509 | ₩90,777 | ₩89,865 | ₩90,348 | -0.18% | 73.8만 |
|---|
| 2026.04.15 | ₩90,804 | ₩90,804 | ₩90,442 | ₩90,549 | -0.28% | 59.7만 |
|---|
| 2026.04.14 | ₩91,085 | ₩91,153 | ₩90,442 | ₩91,072 | -0.01% | 67.4만 |
|---|
| 2026.04.13 | ₩91,541 | ₩91,595 | ₩90,844 | ₩91,179 | -0.40% | 74.5만 |
|---|
| 2026.04.10 | ₩92,413 | ₩92,641 | ₩91,971 | ₩92,011 | -0.44% | 74.3만 |
|---|
| 2026.04.09 | ₩92,024 | ₩93,271 | ₩92,011 | ₩92,574 | +0.60% | 96.8만 |
|---|
| 2026.04.08 | ₩91,850 | ₩92,279 | ₩91,005 | ₩92,199 | +0.38% | 82.7만 |
|---|
| 2026.04.07 | ₩90,482 | ₩90,911 | ₩90,267 | ₩90,777 | +0.33% | 59.5만 |
|---|
| 2026.04.06 | ₩90,777 | ₩90,951 | ₩90,549 | ₩90,723 | -0.06% | 110.8만 |
|---|
| 2026.04.02 | ₩89,852 | ₩90,898 | ₩89,758 | ₩90,764 | +1.01% | 77.9만 |
|---|
| 2026.04.01 | ₩90,200 | ₩90,616 | ₩89,865 | ₩90,147 | -0.06% | 128.7만 |
|---|
| 2026.03.31 | ₩89,624 | ₩89,892 | ₩88,980 | ₩89,852 | +0.25% | 137.4만 |
|---|
| 2026.03.30 | ₩89,436 | ₩89,919 | ₩88,940 | ₩89,141 | -0.33% | 222.8만 |
|---|
| 2026.03.27 | ₩88,698 | ₩89,879 | ₩88,698 | ₩89,020 | +0.36% | 78.4만 |
|---|
| 2026.03.26 | ₩89,208 | ₩89,557 | ₩88,900 | ₩89,020 | -0.21% | 104.7만 |
|---|
| 2026.03.25 | ₩89,651 | ₩90,053 | ₩89,342 | ₩89,664 | +0.01% | 157.5만 |
|---|
| 2026.03.24 | ₩87,961 | ₩89,409 | ₩87,894 | ₩88,980 | +1.16% | 162.7만 |
|---|
| 2026.03.23 | ₩88,175 | ₩89,034 | ₩87,934 | ₩88,430 | +0.29% | 146만 |
|---|
| 2026.03.20 | ₩89,704 | ₩89,932 | ₩87,223 | ₩87,572 | -2.38% | 179.9만 |
|---|
| 2026.03.19 | ₩88,846 | ₩90,147 | ₩88,765 | ₩89,704 | +0.97% | 64.1만 |
|---|
| 2026.03.18 | ₩90,120 | ₩90,120 | ₩89,262 | ₩89,262 | -0.95% | 86.2만 |
|---|
| 2026.03.17 | ₩90,951 | ₩91,032 | ₩90,361 | ₩90,442 | -0.56% | 80만 |
|---|
| 2026.03.16 | ₩89,946 | ₩90,200 | ₩89,624 | ₩90,187 | +0.27% | 71.7만 |
|---|
| 2026.03.13 | ₩89,798 | ₩90,267 | ₩89,007 | ₩89,181 | -0.69% | 96.3만 |
|---|
| 2026.03.12 | ₩89,248 | ₩90,053 | ₩89,181 | ₩89,302 | +0.06% | 69.8만 |
|---|
| 2026.03.11 | ₩89,691 | ₩89,946 | ₩89,275 | ₩89,624 | -0.07% | 50.1만 |
|---|
| 2026.03.10 | ₩90,053 | ₩90,549 | ₩89,583 | ₩89,771 | -0.31% | 64.9만 |
|---|
| 2026.03.09 | ₩89,262 | ₩90,267 | ₩88,618 | ₩90,039 | +0.87% | 98.8만 |
|---|
| 2026.03.06 | ₩89,704 | ₩90,375 | ₩89,235 | ₩89,986 | +0.31% | 92만 |
|---|
| 2026.03.05 | ₩90,723 | ₩90,965 | ₩89,731 | ₩90,254 | -0.52% | 62.6만 |
|---|
| 2026.03.04 | ₩91,085 | ₩91,595 | ₩90,616 | ₩91,394 | +0.34% | 60.5만 |
|---|
| 2026.03.03 | ₩90,790 | ₩91,193 | ₩89,409 | ₩90,884 | +0.10% | 165.3만 |
|---|
| 2026.03.02 | ₩92,172 | ₩92,896 | ₩92,051 | ₩92,520 | +0.38% | 74만 |
|---|
| 2026.02.27 | ₩92,802 | ₩93,338 | ₩92,641 | ₩93,030 | +0.25% | 84.3만 |
|---|
| 2026.02.26 | ₩92,748 | ₩93,191 | ₩92,561 | ₩92,869 | +0.13% | 83.7만 |
|---|
| 2026.02.25 | ₩92,199 | ₩92,775 | ₩91,676 | ₩92,722 | +0.57% | 80만 |
|---|
| 2026.02.24 | ₩92,306 | ₩92,547 | ₩91,595 | ₩92,373 | +0.07% | 92.4만 |
|---|
| 2026.02.23 | ₩91,944 | ₩92,762 | ₩91,649 | ₩92,105 | +0.18% | 99.6만 |
|---|
| 2026.02.20 | ₩91,220 | ₩91,944 | ₩91,045 | ₩91,944 | +0.79% | 74만 |
|---|
| 2026.02.19 | ₩90,616 | ₩91,193 | ₩90,616 | ₩91,112 | +0.55% | 62.9만 |
|---|
| 2026.02.18 | ₩91,997 | ₩92,038 | ₩90,965 | ₩91,166 | -0.90% | 137.4만 |
|---|
| 2026.02.17 | ₩92,091 | ₩92,212 | ₩91,555 | ₩92,024 | -0.07% | 81.2만 |
|---|
| 2026.02.13 | ₩90,549 | ₩91,756 | ₩90,469 | ₩91,662 | +1.23% | 76.7만 |
|---|
| 2026.02.12 | ₩90,536 | ₩91,139 | ₩90,308 | ₩90,375 | -0.18% | 127.8만 |
|---|
| 2026.02.11 | ₩90,200 | ₩90,576 | ₩89,718 | ₩90,455 | +0.28% | 64.9만 |
|---|
| 2026.02.10 | ₩89,168 | ₩89,677 | ₩88,940 | ₩89,315 | +0.17% | 80.6만 |
|---|
| 2026.02.09 | ₩88,430 | ₩89,168 | ₩88,242 | ₩89,087 | +0.74% | 70.9만 |
|---|
| 2026.02.06 | ₩87,947 | ₩88,296 | ₩87,693 | ₩88,149 | +0.23% | 132.1만 |
|---|
| 2026.02.05 | ₩86,700 | ₩87,290 | ₩86,486 | ₩87,062 | +0.42% | 105.4만 |
|---|
| 2026.02.04 | ₩87,652 | ₩87,800 | ₩86,673 | ₩86,767 | -1.01% | 79만 |
|---|
| 2026.02.03 | ₩85,641 | ₩86,995 | ₩85,627 | ₩86,982 | +1.57% | 73.7만 |
|---|
| 2026.02.02 | ₩86,217 | ₩86,606 | ₩85,614 | ₩85,775 | -0.51% | 105.1만 |
|---|
| 2026.01.30 | ₩86,915 | ₩87,116 | ₩85,533 | ₩86,378 | -0.62% | 110.5만 |
|---|
| 2026.01.29 | ₩87,089 | ₩87,398 | ₩86,338 | ₩86,888 | -0.23% | 133.3만 |
|---|
| 2026.01.28 | ₩86,083 | ₩86,405 | ₩85,855 | ₩86,298 | +0.25% | 222.4만 |
|---|
| 2026.01.27 | ₩85,426 | ₩86,486 | ₩85,292 | ₩86,405 | +1.15% | 97.6만 |
|---|
| 2026.01.26 | ₩85,051 | ₩85,466 | ₩84,970 | ₩85,024 | -0.03% | 82.7만 |
|---|
| 2026.01.23 | ₩84,192 | ₩84,554 | ₩83,951 | ₩84,541 | +0.41% | 78.6만 |
|---|
| 2026.01.22 | ₩84,407 | ₩84,635 | ₩83,924 | ₩84,300 | -0.13% | 94.6만 |
|---|
| 2026.01.21 | ₩83,710 | ₩83,938 | ₩83,267 | ₩83,777 | +0.08% | 100.2만 |
|---|
| 2026.01.20 | ₩83,535 | ₩83,817 | ₩83,160 | ₩83,307 | -0.27% | 94.2만 |
|---|
| 2026.01.16 | ₩82,784 | ₩83,549 | ₩82,771 | ₩83,468 | +0.83% | 61.6만 |
|---|
| 2026.01.15 | ₩82,918 | ₩83,321 | ₩82,704 | ₩82,945 | +0.03% | 184.7만 |
|---|
| 2026.01.14 | ₩82,637 | ₩83,079 | ₩82,543 | ₩82,905 | +0.32% | 45.4만 |
|---|
| 2026.01.13 | ₩82,382 | ₩82,757 | ₩82,181 | ₩82,476 | +0.11% | 72.1만 |
|---|
| 2026.01.12 | ₩82,892 | ₩83,173 | ₩82,771 | ₩82,945 | +0.06% | 45.8만 |
|---|
| 2026.01.09 | ₩82,945 | ₩83,227 | ₩82,690 | ₩82,878 | -0.08% | 62만 |
|---|
| 2026.01.08 | ₩82,476 | ₩82,878 | ₩82,395 | ₩82,717 | +0.29% | 53.3만 |
|---|
| 2026.01.07 | ₩83,120 | ₩83,133 | ₩82,167 | ₩82,248 | -1.05% | 47.1만 |
|---|
| 2026.01.06 | ₩83,227 | ₩83,321 | ₩82,462 | ₩82,744 | -0.58% | 110.6만 |
|---|
| 2026.01.05 | ₩83,254 | ₩83,254 | ₩81,980 | ₩82,918 | -0.40% | 109.3만 |
|---|
| 2026.01.02 | ₩82,650 | ₩83,187 | ₩82,449 | ₩83,066 | +0.50% | 88.7만 |
|---|
| 2025.12.31 | ₩82,650 | ₩82,744 | ₩82,167 | ₩82,288 | -0.44% | 375.4만 |
|---|
| 2025.12.30 | ₩82,811 | ₩82,918 | ₩82,610 | ₩82,771 | -0.05% | 68.9만 |
|---|
| 2025.12.29 | ₩82,677 | ₩83,012 | ₩82,623 | ₩82,771 | +0.11% | 41만 |
|---|
| 2025.12.26 | ₩83,012 | ₩83,026 | ₩82,704 | ₩82,918 | -0.11% | 48.6만 |
|---|
| 2025.12.24 | ₩82,824 | ₩82,959 | ₩82,744 | ₩82,892 | +0.08% | 24.5만 |
|---|
| 2025.12.23 | ₩82,167 | ₩82,838 | ₩81,980 | ₩82,811 | +0.78% | 290.9만 |
|---|
| 2025.12.22 | ₩81,577 | ₩82,033 | ₩81,390 | ₩81,980 | +0.49% | 92.8만 |
|---|
| 2025.12.19 | ₩81,819 | ₩82,073 | ₩81,497 | ₩81,497 | -0.39% | 97.5만 |
|---|
| 2025.12.18 | ₩81,658 | ₩82,073 | ₩81,591 | ₩81,631 | -0.03% | 49.1만 |
|---|
| 2025.12.17 | ₩81,537 | ₩81,618 | ₩81,269 | ₩81,430 | -0.13% | 125.9만 |
|---|
| 2025.12.16 | ₩82,181 | ₩82,181 | ₩81,242 | ₩81,510 | -0.82% | 82.1만 |
|---|
| 2025.12.15 | ₩83,549 | ₩83,575 | ₩83,200 | ₩83,508 | -0.05% | 67.9만 |
|---|
| 2025.12.12 | ₩83,656 | ₩83,790 | ₩82,918 | ₩83,200 | -0.55% | 78.7만 |
|---|
| 2025.12.11 | ₩82,731 | ₩83,468 | ₩82,664 | ₩83,401 | +0.81% | 79.9만 |
|---|
| 2025.12.10 | ₩82,664 | ₩82,664 | ₩82,100 | ₩82,556 | -0.13% | 102만 |
|---|
| 2025.12.09 | ₩82,824 | ₩83,160 | ₩82,516 | ₩82,529 | -0.36% | 122.9만 |
|---|
| 2025.12.08 | ₩83,348 | ₩83,348 | ₩82,664 | ₩82,731 | -0.74% | 65.7만 |
|---|
| 2025.12.05 | ₩83,777 | ₩83,790 | ₩83,133 | ₩83,146 | -0.75% | 39.1만 |
|---|
| 2025.12.04 | ₩83,602 | ₩83,924 | ₩83,482 | ₩83,589 | -0.02% | 69.4만 |
|---|
| 2025.12.03 | ₩83,790 | ₩83,911 | ₩83,602 | ₩83,736 | -0.06% | 42.8만 |
|---|
| 2025.12.02 | ₩84,340 | ₩84,340 | ₩83,508 | ₩83,629 | -0.84% | 59.3만 |
|---|
| 2025.12.01 | ₩84,407 | ₩84,407 | ₩83,871 | ₩83,911 | -0.59% | 53.6만 |
|---|
| 2025.11.28 | ₩84,098 | ₩84,648 | ₩83,964 | ₩84,568 | +0.56% | 24.9만 |
|---|
| 2025.11.26 | ₩83,482 | ₩84,259 | ₩83,361 | ₩84,125 | +0.77% | 62.3만 |
|---|
| 2025.11.25 | ₩82,999 | ₩83,388 | ₩82,757 | ₩83,374 | +0.45% | 121.2만 |
|---|
| 2025.11.24 | ₩82,489 | ₩83,079 | ₩82,248 | ₩82,905 | +0.50% | 112.4만 |
|---|
| 2025.11.21 | ₩82,020 | ₩82,409 | ₩81,685 | ₩82,275 | +0.31% | 55.2만 |
|---|
| 2025.11.20 | ₩82,798 | ₩83,146 | ₩81,765 | ₩81,805 | -1.20% | 62.1만 |
|---|
| 2025.11.19 | ₩82,449 | ₩82,704 | ₩82,087 | ₩82,342 | -0.13% | 73.3만 |
|---|
| 2025.11.18 | ₩82,610 | ₩83,133 | ₩82,489 | ₩82,570 | -0.05% | 45.3만 |
|---|
| 2025.11.17 | ₩83,133 | ₩83,575 | ₩82,717 | ₩82,945 | -0.23% | 153.8만 |
|---|
| 2025.11.14 | ₩82,744 | ₩83,616 | ₩82,650 | ₩83,388 | +0.78% | 55.6만 |
|---|
| 2025.11.13 | ₩83,602 | ₩83,683 | ₩82,918 | ₩82,959 | -0.77% | 57.9만 |
|---|
| 2025.11.12 | ₩83,696 | ₩83,924 | ₩83,415 | ₩83,803 | +0.13% | 59.8만 |
|---|
| 2025.11.11 | ₩83,522 | ₩83,710 | ₩83,374 | ₩83,629 | +0.13% | 39.6만 |
|---|
| 2025.11.10 | ₩83,052 | ₩83,187 | ₩82,583 | ₩83,079 | +0.03% | 65.3만 |
|---|
| 2025.11.07 | ₩81,658 | ₩82,677 | ₩81,658 | ₩82,677 | +1.25% | 35만 |
|---|
| 2025.11.06 | ₩81,966 | ₩82,315 | ₩81,953 | ₩81,993 | +0.03% | 60.9만 |
|---|
| 2025.11.05 | ₩81,725 | ₩82,570 | ₩81,725 | ₩82,288 | +0.69% | 50.1만 |
|---|
| 2025.11.04 | ₩81,685 | ₩82,033 | ₩81,457 | ₩81,765 | +0.10% | 121.1만 |
|---|
| 2025.11.03 | ₩81,886 | ₩82,234 | ₩81,443 | ₩82,167 | +0.34% | 56.5만 |
|---|
| 2025.10.31 | ₩81,980 | ₩82,020 | ₩81,537 | ₩81,805 | -0.21% | 73.8만 |
|---|
| 2025.10.30 | ₩82,261 | ₩82,570 | ₩82,047 | ₩82,100 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩82,717 | ₩82,838 | ₩82,006 | ₩82,328 | -0.47% | 104.5만 |
|---|
| 2025.10.28 | ₩83,334 | ₩83,361 | ₩82,744 | ₩82,972 | -0.43% | 77.7만 |
|---|
| 2025.10.27 | ₩83,160 | ₩83,294 | ₩82,798 | ₩83,280 | +0.15% | 55.6만 |
|---|
| 2025.10.24 | ₩83,093 | ₩83,146 | ₩82,838 | ₩82,985 | -0.13% | 73.1만 |
|---|
| 2025.10.23 | ₩83,334 | ₩83,334 | ₩82,744 | ₩82,878 | -0.55% | 92.6만 |
|---|
| 2025.10.22 | ₩82,556 | ₩82,959 | ₩82,328 | ₩82,824 | +0.32% | 56.6만 |
|---|
| 2025.10.21 | ₩83,160 | ₩83,160 | ₩82,288 | ₩82,382 | -0.94% | 43.6만 |
|---|
| 2025.10.20 | ₩83,549 | ₩83,669 | ₩83,160 | ₩83,321 | -0.27% | 46.2만 |
|---|
| 2025.10.17 | ₩83,213 | ₩83,307 | ₩82,798 | ₩83,200 | -0.02% | 59.5만 |
|---|
| 2025.10.16 | ₩83,710 | ₩83,857 | ₩82,959 | ₩82,959 | -0.90% | 115만 |
|---|
| 2025.10.15 | ₩82,999 | ₩83,696 | ₩82,972 | ₩83,468 | +0.57% | 64.8만 |
|---|
| 2025.10.14 | ₩82,301 | ₩83,012 | ₩82,087 | ₩82,892 | +0.72% | 97.9만 |
|---|
| 2025.10.13 | ₩82,355 | ₩82,704 | ₩82,275 | ₩82,436 | +0.10% | 41.6만 |
|---|
| 2025.10.10 | ₩82,677 | ₩82,959 | ₩81,886 | ₩81,899 | -0.94% | 58.6만 |
|---|