시장 데이터를 불러오는 중
전체 종목
iShares International Dividend Growth ETF 과거 주가
iShares International Dividend Growth ETF · IGRO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Dividend Growth ETF · IGRO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,565 | ₩118,994 | ₩118,444 | ₩118,994 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,721 | ₩118,243 | ₩117,198 | ₩118,150 | +0.36% | 4.7만 |
| 2026.10.07 | ₩118,069 | ₩118,136 | ₩117,640 | ₩117,949 | -0.10% | 2.6만 |
| 2026.10.06 | ₩119,168 | ₩119,302 | ₩118,766 | ₩118,766 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,377 | ₩118,833 | ₩118,002 | ₩118,726 | +0.29% | 3만 |
| 2026.10.02 | ₩118,498 | ₩118,753 | ₩118,042 | ₩118,605 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,552 | ₩118,552 | ₩117,319 | ₩117,801 | -0.63% | 4.9만 |
| 2026.09.30 | ₩119,985 | ₩119,985 | ₩118,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,940 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,664 | ₩119,664 | ₩118,833 | ₩119,476 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,535 | ₩120,883 | ₩120,039 | ₩120,401 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,535 | ₩120,897 | ₩120,106 | ₩120,843 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩119,985 | ₩120,079 | ₩119,275 | ₩119,892 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,245 | ₩121,245 | ₩119,945 | ₩120,160 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩122,076 | ₩122,277 | ₩121,325 | ₩121,969 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,848 | ₩122,036 | ₩121,513 | ₩121,861 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,513 | ₩121,513 | ₩120,749 | ₩121,098 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,304 | ₩122,585 | ₩122,263 | ₩122,384 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩122,156 | ₩122,290 | ₩120,669 | ₩121,285 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩121,955 | ₩121,955 | ₩121,151 | ₩121,647 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩123,041 | ₩123,496 | ₩122,451 | ₩123,067 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,255 | ₩123,255 | ₩122,545 | ₩122,732 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,223 | ₩122,464 | ₩121,593 | ₩121,794 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,416 | ₩123,590 | ₩122,196 | ₩122,277 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,394 | ₩124,434 | ₩123,697 | ₩123,697 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩124,984 | ₩125,640 | ₩124,984 | ₩125,319 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,386 | ₩125,908 | ₩125,024 | ₩125,721 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,429 | ₩123,979 | ₩122,893 | ₩123,912 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩123,938 | ₩124,139 | ₩123,027 | ₩123,027 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,622 | ₩124,622 | ₩123,443 | ₩123,563 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩125,091 | ₩125,091 | ₩123,711 | ₩123,938 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩124,005 | ₩124,153 | ₩123,670 | ₩124,153 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,742 | ₩124,890 | ₩124,354 | ₩124,515 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,314 | ₩125,064 | ₩124,273 | ₩125,064 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩124,166 | ₩124,180 | ₩123,737 | ₩124,072 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩124,046 | ₩124,407 | ₩124,046 | ₩124,260 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩123,027 | ₩123,644 | ₩122,960 | ₩123,161 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,510 | ₩123,845 | ₩123,242 | ₩123,590 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,389 | ₩123,577 | ₩122,880 | ₩122,907 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,657 | ₩123,791 | ₩123,094 | ₩123,255 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,871 | ₩124,099 | ₩123,670 | ₩123,938 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,381 | ₩124,381 | ₩123,831 | ₩124,180 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩124,220 | ₩124,220 | ₩123,751 | ₩123,791 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,622 | ₩124,622 | ₩123,871 | ₩123,898 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,367 | ₩124,448 | ₩124,019 | ₩124,193 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩125,091 | ₩125,372 | ₩124,716 | ₩125,091 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩124,032 | ₩124,300 | ₩123,644 | ₩123,751 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩124,086 | ₩124,273 | ₩123,603 | ₩123,684 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩123,201 | ₩123,523 | ₩123,027 | ₩123,456 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩123,054 | ₩123,054 | ₩122,558 | ₩122,866 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩122,920 | ₩123,000 | ₩121,714 | ₩122,746 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩123,094 | ₩124,046 | ₩122,732 | ₩123,871 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,357 | ₩123,416 | ₩121,808 | ₩122,062 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,714 | ₩122,746 | ₩121,580 | ₩122,451 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,674 | ₩121,701 | ₩121,124 | ₩121,593 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,468 | ₩121,017 | ₩120,414 | ₩120,562 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩119,155 | ₩119,677 | ₩119,021 | ₩119,476 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩120,950 | ₩121,165 | ₩120,709 | ₩120,883 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,374 | ₩120,843 | ₩120,012 | ₩120,562 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,548 | ₩120,548 | ₩119,771 | ₩119,771 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,642 | ₩120,897 | ₩120,294 | ₩120,602 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,548 | ₩121,057 | ₩120,361 | ₩120,843 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩119,945 | ₩121,111 | ₩119,945 | ₩120,856 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,227 | ₩120,588 | ₩119,838 | ₩119,838 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩119,959 | ₩120,052 | ₩119,168 | ₩119,369 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,825 | ₩119,985 | ₩119,503 | ₩119,744 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,659 | ₩119,624 | ₩118,659 | ₩119,262 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,222 | ₩119,369 | ₩118,485 | ₩119,168 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,414 | ₩120,950 | ₩119,825 | ₩119,972 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,784 | ₩120,334 | ₩119,744 | ₩120,267 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,262 | ₩119,851 | ₩118,806 | ₩119,423 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,346 | ₩117,922 | ₩117,252 | ₩117,520 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩117,949 | ₩117,975 | ₩117,520 | ₩117,828 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩118,136 | ₩118,257 | ₩117,721 | ₩118,243 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩117,051 | ₩117,949 | ₩117,051 | ₩117,614 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,547 | ₩117,748 | ₩117,011 | ₩117,185 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩116,970 | ₩117,064 | ₩116,542 | ₩116,743 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,555 | ₩117,158 | ₩116,555 | ₩116,917 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,667 | ₩118,096 | ₩117,453 | ₩117,828 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,243 | ₩118,243 | ₩117,439 | ₩117,667 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,887 | ₩119,235 | ₩117,319 | ₩117,520 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩118,109 | ₩118,806 | ₩118,109 | ₩118,203 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,235 | ₩119,235 | ₩117,989 | ₩118,083 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩118,967 | ₩119,382 | ₩118,592 | ₩119,128 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩117,198 | ₩119,007 | ₩116,823 | ₩118,860 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,533 | ₩117,734 | ₩116,609 | ₩116,676 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩117,922 | ₩117,935 | ₩116,220 | ₩117,386 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,480 | ₩117,480 | ₩116,676 | ₩116,756 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩118,109 | ₩118,109 | ₩116,448 | ₩116,622 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,801 | ₩118,418 | ₩117,801 | ₩118,284 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,614 | ₩117,627 | ₩117,064 | ₩117,064 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,841 | ₩118,176 | ₩117,627 | ₩118,069 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩117,975 | ₩118,056 | ₩117,359 | ₩117,694 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,860 | ₩118,940 | ₩118,418 | ₩118,458 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩117,989 | ₩118,672 | ₩117,935 | ₩118,471 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,726 | ₩119,128 | ₩118,712 | ₩118,766 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩118,980 | ₩119,597 | ₩118,779 | ₩118,980 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,726 | ₩118,726 | ₩118,230 | ₩118,404 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩117,989 | ₩119,061 | ₩117,480 | ₩118,820 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,453 | ₩118,712 | ₩117,078 | ₩118,498 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩117,131 | ₩117,774 | ₩117,131 | ₩117,131 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,426 | ₩117,788 | ₩116,957 | ₩117,694 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩116,997 | ₩117,560 | ₩116,689 | ₩116,810 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩117,962 | ₩118,444 | ₩117,908 | ₩118,083 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,654 | ₩117,975 | ₩117,292 | ₩117,975 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,547 | ₩117,841 | ₩117,011 | ₩117,841 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,882 | ₩118,324 | ₩117,614 | ₩117,868 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,485 | ₩118,485 | ₩117,600 | ₩118,029 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,476 | ₩119,476 | ₩117,413 | ₩117,413 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩118,927 | ₩119,503 | ₩118,927 | ₩119,356 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩116,930 | ₩117,305 | ₩116,582 | ₩117,171 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,877 | ₩117,011 | ₩115,684 | ₩116,046 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,654 | ₩118,123 | ₩117,346 | ₩117,426 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,260 | ₩117,681 | ₩116,260 | ₩117,587 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,872 | ₩115,872 | ₩114,599 | ₩114,960 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩116,099 | ₩116,689 | ₩116,099 | ₩116,542 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,555 | ₩117,118 | ₩116,421 | ₩116,421 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,475 | ₩116,877 | ₩116,220 | ₩116,877 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩116,166 | ₩116,769 | ₩115,054 | ₩115,992 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,609 | ₩116,944 | ₩116,086 | ₩116,260 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,815 | ₩117,815 | ₩116,113 | ₩116,247 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩117,949 | ₩118,552 | ₩117,949 | ₩118,471 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩118,954 | ₩119,476 | ₩118,619 | ₩118,793 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,337 | ₩118,337 | ₩117,346 | ₩117,627 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,614 | ₩118,109 | ₩117,506 | ₩118,016 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,587 | ₩118,016 | ₩117,386 | ₩117,935 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,751 | ₩117,131 | ₩115,349 | ₩117,118 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,252 | ₩117,252 | ₩116,207 | ₩116,461 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,791 | ₩117,011 | ₩115,470 | ₩116,676 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,399 | ₩117,399 | ₩116,166 | ₩116,903 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,870 | ₩113,768 | ₩112,146 | ₩113,674 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,419 | ₩113,728 | ₩113,191 | ₩113,580 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,825 | ₩113,473 | ₩111,717 | ₩113,245 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,446 | ₩114,156 | ₩113,124 | ₩113,513 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,391 | ₩112,280 | ₩110,042 | ₩112,253 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,399 | ₩110,042 | ₩108,823 | ₩109,078 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,480 | ₩109,721 | ₩108,408 | ₩108,729 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,243 | ₩111,034 | ₩109,506 | ₩109,587 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,382 | ₩111,704 | ₩110,806 | ₩111,222 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,212 | ₩110,431 | ₩109,024 | ₩109,949 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,377 | ₩111,436 | ₩109,413 | ₩110,337 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,846 | ₩110,846 | ₩107,885 | ₩108,327 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,681 | ₩111,476 | ₩109,681 | ₩110,887 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,722 | ₩112,722 | ₩111,007 | ₩111,088 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,526 | ₩113,928 | ₩113,285 | ₩113,406 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,776 | ₩113,419 | ₩112,521 | ₩113,245 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,521 | ₩113,178 | ₩111,222 | ₩111,369 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩112,937 | ₩113,057 | ₩112,052 | ₩112,307 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,728 | ₩114,089 | ₩113,352 | ₩113,862 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,558 | ₩115,939 | ₩114,277 | ₩114,290 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,865 | ₩114,558 | ₩111,342 | ₩114,130 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,521 | ₩113,875 | ₩112,240 | ₩113,433 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩115,081 | ₩115,403 | ₩113,473 | ₩114,411 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,220 | ₩116,716 | ₩115,778 | ₩116,542 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,505 | ₩116,032 | ₩113,232 | ₩115,724 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩118,203 | ₩119,168 | ₩117,935 | ₩118,766 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩120,897 | ₩121,245 | ₩120,575 | ₩120,736 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,575 | ₩120,883 | ₩120,240 | ₩120,789 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩120,213 | ₩120,669 | ₩119,838 | ₩120,535 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩119,128 | ₩119,851 | ₩118,887 | ₩119,677 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩119,155 | ₩119,892 | ₩119,034 | ₩119,141 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩119,061 | ₩120,079 | ₩117,989 | ₩120,079 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,873 | ₩119,248 | ₩118,538 | ₩119,248 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,597 | ₩119,717 | ₩118,954 | ₩119,195 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩119,114 | ₩119,503 | ₩118,284 | ₩119,396 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,235 | ₩119,758 | ₩118,753 | ₩119,650 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩120,213 | ₩120,213 | ₩119,034 | ₩119,382 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩120,012 | ₩120,093 | ₩119,235 | ₩119,892 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,530 | ₩119,798 | ₩119,275 | ₩119,463 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩118,096 | ₩119,114 | ₩118,096 | ₩118,994 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,635 | ₩117,935 | ₩116,635 | ₩117,922 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,456 | ₩115,912 | ₩115,228 | ₩115,255 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,783 | ₩116,930 | ₩116,046 | ₩116,300 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,791 | ₩116,073 | ₩114,960 | ₩115,684 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,322 | ₩115,952 | ₩115,255 | ₩115,952 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩116,073 | ₩116,073 | ₩114,692 | ₩115,068 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,327 | ₩116,381 | ₩115,014 | ₩116,193 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,751 | ₩115,751 | ₩114,840 | ₩115,215 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,831 | ₩116,756 | ₩115,831 | ₩116,528 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,349 | ₩115,510 | ₩115,054 | ₩115,135 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩113,996 | ₩114,706 | ₩113,526 | ₩114,625 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩114,036 | ₩114,384 | ₩113,875 | ₩114,116 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩113,124 | ₩113,687 | ₩112,481 | ₩113,379 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩113,057 | ₩113,660 | ₩112,749 | ₩112,950 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩114,076 | ₩114,424 | ₩113,848 | ₩114,371 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩114,022 | ₩114,250 | ₩113,835 | ₩113,835 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,875 | ₩113,982 | ₩113,593 | ₩113,982 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩113,928 | ₩113,928 | ₩113,232 | ₩113,419 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩114,130 | ₩114,130 | ₩113,741 | ₩114,049 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,352 | ₩113,620 | ₩113,205 | ₩113,607 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩112,160 | ₩112,722 | ₩112,133 | ₩112,696 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩112,937 | ₩112,937 | ₩112,240 | ₩112,374 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩112,937 | ₩113,218 | ₩112,629 | ₩112,816 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,624 | ₩112,763 | ₩111,624 | ₩112,669 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩111,999 | ₩111,999 | ₩111,275 | ₩111,878 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,516 | ₩111,516 | ₩110,846 | ₩110,913 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,825 | ₩111,825 | ₩111,315 | ₩111,329 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,289 | ₩111,597 | ₩111,141 | ₩111,396 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,650 | ₩111,650 | ₩111,208 | ₩111,476 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,382 | ₩111,463 | ₩111,289 | ₩111,369 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,490 | ₩111,490 | ₩111,114 | ₩111,342 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩109,989 | ₩110,511 | ₩109,989 | ₩110,404 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩110,150 | ₩110,913 | ₩109,748 | ₩110,270 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,774 | ₩110,123 | ₩109,426 | ₩109,694 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,761 | ₩109,761 | ₩108,930 | ₩108,984 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,444 | ₩110,444 | ₩109,372 | ₩109,560 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,391 | ₩110,699 | ₩110,016 | ₩110,431 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,404 | ₩110,552 | ₩109,815 | ₩110,176 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,257 | ₩110,511 | ₩109,949 | ₩110,257 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩109,158 | ₩110,069 | ₩108,877 | ₩109,841 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,386 | ₩109,466 | ₩108,917 | ₩109,037 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,270 | ₩110,270 | ₩109,145 | ₩109,279 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩110,163 | ₩110,284 | ₩109,761 | ₩110,029 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩109,935 | ₩110,123 | ₩109,614 | ₩109,748 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩109,011 | ₩109,305 | ₩108,997 | ₩109,212 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩109,064 | ₩109,252 | ₩108,729 | ₩108,984 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩108,997 | ₩109,453 | ₩108,756 | ₩108,756 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,649 | ₩109,413 | ₩108,649 | ₩109,346 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,555 | ₩109,104 | ₩108,260 | ₩108,984 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩106,947 | ₩108,314 | ₩106,947 | ₩107,952 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩106,974 | ₩107,148 | ₩106,692 | ₩106,947 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩107,041 | ₩107,416 | ₩106,357 | ₩107,255 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,403 | ₩107,443 | ₩105,580 | ₩105,661 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,800 | ₩107,242 | ₩106,264 | ₩106,585 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,867 | ₩107,563 | ₩106,679 | ₩107,282 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,233 | ₩108,582 | ₩107,443 | ₩107,778 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩108,073 | ₩108,850 | ₩108,073 | ₩108,743 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩109,158 | ₩109,252 | ₩108,434 | ₩108,528 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,582 | ₩109,319 | ₩108,582 | ₩109,319 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,274 | ₩108,649 | ₩108,032 | ₩108,528 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,443 | ₩107,711 | ₩106,773 | ₩107,644 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,478 | ₩106,746 | ₩105,781 | ₩106,746 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,867 | ₩106,867 | ₩106,022 | ₩106,331 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩105,902 | ₩106,759 | ₩105,902 | ₩106,545 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩105,996 | ₩106,478 | ₩105,942 | ₩106,063 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩106,987 | ₩106,987 | ₩106,290 | ₩106,759 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩106,934 | ₩106,934 | ₩106,357 | ₩106,666 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,813 | ₩107,135 | ₩106,532 | ₩106,853 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,247 | ₩108,247 | ₩106,706 | ₩107,094 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,475 | ₩108,501 | ₩108,032 | ₩108,233 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩108,903 | ₩108,903 | ₩108,300 | ₩108,501 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,501 | ₩108,501 | ₩108,207 | ₩108,381 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,434 | ₩108,434 | ₩108,019 | ₩108,300 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,738 | ₩108,421 | ₩107,644 | ₩107,965 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,274 | ₩108,381 | ₩108,006 | ₩108,113 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩108,032 | ₩108,729 | ₩108,032 | ₩108,568 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,577 | ₩107,925 | ₩107,376 | ₩107,912 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩108,126 | ₩108,287 | ₩107,362 | ₩107,644 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩107,014 | ₩107,403 | ₩106,585 | ₩107,202 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,741 | ₩106,920 | ₩105,741 | ₩106,679 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,277 | ₩106,451 | ₩105,768 | ₩106,183 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩107,148 | ₩107,148 | ₩105,393 | ₩105,473 | -1.56% | 49.5만 |
|---|