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 | ₩118,484 | ₩118,913 | ₩118,364 | ₩118,913 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,641 | ₩118,163 | ₩117,119 | ₩118,069 | +0.36% | 4.7만 |
| 2026.10.07 | ₩117,989 | ₩118,056 | ₩117,560 | ₩117,868 | -0.10% | 2.6만 |
| 2026.10.06 | ₩119,087 | ₩119,221 | ₩118,685 | ₩118,685 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,297 | ₩118,752 | ₩117,922 | ₩118,645 | +0.29% | 3만 |
| 2026.10.02 | ₩118,417 | ₩118,672 | ₩117,962 | ₩118,525 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,471 | ₩118,471 | ₩117,239 | ₩117,721 | -0.63% | 4.9만 |
| 2026.09.30 | ₩119,904 | ₩119,904 | ₩118,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,859 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,583 | ₩119,583 | ₩118,752 | ₩119,395 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,453 | ₩120,801 | ₩119,957 | ₩120,319 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,453 | ₩120,815 | ₩120,024 | ₩120,761 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩119,904 | ₩119,998 | ₩119,194 | ₩119,810 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,163 | ₩121,163 | ₩119,864 | ₩120,078 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩121,993 | ₩122,194 | ₩121,243 | ₩121,886 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,765 | ₩121,953 | ₩121,430 | ₩121,779 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,430 | ₩121,430 | ₩120,667 | ₩121,015 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,221 | ₩122,502 | ₩122,180 | ₩122,301 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩122,073 | ₩122,207 | ₩120,587 | ₩121,203 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩121,872 | ₩121,872 | ₩121,069 | ₩121,564 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩122,957 | ₩123,412 | ₩122,368 | ₩122,984 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,171 | ₩123,171 | ₩122,462 | ₩122,649 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,140 | ₩122,381 | ₩121,511 | ₩121,712 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,332 | ₩123,506 | ₩122,113 | ₩122,194 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,310 | ₩124,350 | ₩123,613 | ₩123,613 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩124,899 | ₩125,555 | ₩124,899 | ₩125,234 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,301 | ₩125,823 | ₩124,939 | ₩125,635 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,345 | ₩123,894 | ₩122,810 | ₩123,828 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩123,854 | ₩124,055 | ₩122,944 | ₩122,944 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,537 | ₩124,537 | ₩123,359 | ₩123,479 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩125,006 | ₩125,006 | ₩123,627 | ₩123,854 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩123,921 | ₩124,069 | ₩123,586 | ₩124,069 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,658 | ₩124,805 | ₩124,269 | ₩124,430 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,229 | ₩124,979 | ₩124,189 | ₩124,979 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩124,082 | ₩124,095 | ₩123,653 | ₩123,988 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩123,961 | ₩124,323 | ₩123,961 | ₩124,176 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩122,944 | ₩123,560 | ₩122,877 | ₩123,078 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,426 | ₩123,761 | ₩123,158 | ₩123,506 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,305 | ₩123,493 | ₩122,796 | ₩122,823 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,573 | ₩123,707 | ₩123,011 | ₩123,171 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,787 | ₩124,015 | ₩123,586 | ₩123,854 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,296 | ₩124,296 | ₩123,747 | ₩124,095 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩124,135 | ₩124,135 | ₩123,667 | ₩123,707 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,537 | ₩124,537 | ₩123,787 | ₩123,814 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,283 | ₩124,363 | ₩123,935 | ₩124,109 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩125,006 | ₩125,287 | ₩124,631 | ₩125,006 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩123,948 | ₩124,216 | ₩123,560 | ₩123,667 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩124,002 | ₩124,189 | ₩123,520 | ₩123,600 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩123,118 | ₩123,439 | ₩122,944 | ₩123,372 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩122,970 | ₩122,970 | ₩122,475 | ₩122,783 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩122,837 | ₩122,917 | ₩121,631 | ₩122,662 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩123,011 | ₩123,961 | ₩122,649 | ₩123,787 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,274 | ₩123,332 | ₩121,725 | ₩121,980 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,631 | ₩122,662 | ₩121,497 | ₩122,368 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,591 | ₩121,618 | ₩121,042 | ₩121,511 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,386 | ₩120,935 | ₩120,332 | ₩120,480 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩119,074 | ₩119,596 | ₩118,940 | ₩119,395 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩120,868 | ₩121,082 | ₩120,627 | ₩120,801 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,292 | ₩120,761 | ₩119,931 | ₩120,480 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,466 | ₩120,466 | ₩119,690 | ₩119,690 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,560 | ₩120,815 | ₩120,212 | ₩120,520 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,466 | ₩120,975 | ₩120,279 | ₩120,761 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩119,864 | ₩121,029 | ₩119,864 | ₩120,774 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,145 | ₩120,507 | ₩119,757 | ₩119,757 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩119,877 | ₩119,971 | ₩119,087 | ₩119,288 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,743 | ₩119,904 | ₩119,422 | ₩119,663 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,578 | ₩119,542 | ₩118,578 | ₩119,181 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,141 | ₩119,288 | ₩118,404 | ₩119,087 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,332 | ₩120,868 | ₩119,743 | ₩119,891 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,703 | ₩120,252 | ₩119,663 | ₩120,185 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,181 | ₩119,770 | ₩118,725 | ₩119,341 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,266 | ₩117,842 | ₩117,172 | ₩117,440 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩117,868 | ₩117,895 | ₩117,440 | ₩117,748 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩118,056 | ₩118,176 | ₩117,641 | ₩118,163 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩116,971 | ₩117,868 | ₩116,971 | ₩117,534 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,467 | ₩117,668 | ₩116,931 | ₩117,105 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩116,891 | ₩116,985 | ₩116,462 | ₩116,663 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,476 | ₩117,078 | ₩116,476 | ₩116,837 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,587 | ₩118,016 | ₩117,373 | ₩117,748 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,163 | ₩118,163 | ₩117,360 | ₩117,587 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,806 | ₩119,154 | ₩117,239 | ₩117,440 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩118,029 | ₩118,725 | ₩118,029 | ₩118,123 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,154 | ₩119,154 | ₩117,909 | ₩118,002 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩118,886 | ₩119,301 | ₩118,511 | ₩119,047 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩117,119 | ₩118,926 | ₩116,744 | ₩118,779 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,453 | ₩117,654 | ₩116,529 | ₩116,596 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩117,842 | ₩117,855 | ₩116,141 | ₩117,306 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,400 | ₩117,400 | ₩116,596 | ₩116,677 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩118,029 | ₩118,029 | ₩116,369 | ₩116,543 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,721 | ₩118,337 | ₩117,721 | ₩118,203 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,534 | ₩117,547 | ₩116,985 | ₩116,985 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,761 | ₩118,096 | ₩117,547 | ₩117,989 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩117,895 | ₩117,976 | ₩117,279 | ₩117,614 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,779 | ₩118,859 | ₩118,337 | ₩118,377 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩117,909 | ₩118,592 | ₩117,855 | ₩118,391 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,645 | ₩119,047 | ₩118,632 | ₩118,685 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩118,900 | ₩119,516 | ₩118,699 | ₩118,900 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,645 | ₩118,645 | ₩118,150 | ₩118,324 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩117,909 | ₩118,980 | ₩117,400 | ₩118,739 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,373 | ₩118,632 | ₩116,998 | ₩118,417 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩117,052 | ₩117,694 | ₩117,052 | ₩117,052 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,346 | ₩117,708 | ₩116,878 | ₩117,614 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩116,918 | ₩117,480 | ₩116,610 | ₩116,730 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩117,882 | ₩118,364 | ₩117,828 | ₩118,002 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,574 | ₩117,895 | ₩117,212 | ₩117,895 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,467 | ₩117,761 | ₩116,931 | ₩117,761 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,802 | ₩118,243 | ₩117,534 | ₩117,788 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,404 | ₩118,404 | ₩117,520 | ₩117,949 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,395 | ₩119,395 | ₩117,333 | ₩117,333 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩118,846 | ₩119,422 | ₩118,846 | ₩119,275 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩116,851 | ₩117,226 | ₩116,503 | ₩117,092 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,797 | ₩116,931 | ₩115,605 | ₩115,967 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,574 | ₩118,043 | ₩117,266 | ₩117,346 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,181 | ₩117,601 | ₩116,181 | ₩117,507 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,793 | ₩115,793 | ₩114,521 | ₩114,882 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩116,020 | ₩116,610 | ₩116,020 | ₩116,462 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,476 | ₩117,038 | ₩116,342 | ₩116,342 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,395 | ₩116,797 | ₩116,141 | ₩116,797 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩116,087 | ₩116,690 | ₩114,976 | ₩115,913 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,529 | ₩116,864 | ₩116,007 | ₩116,181 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,735 | ₩117,735 | ₩116,034 | ₩116,168 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩117,868 | ₩118,471 | ₩117,868 | ₩118,391 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩118,873 | ₩119,395 | ₩118,538 | ₩118,712 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,257 | ₩118,257 | ₩117,266 | ₩117,547 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,534 | ₩118,029 | ₩117,427 | ₩117,935 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,507 | ₩117,935 | ₩117,306 | ₩117,855 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,672 | ₩117,052 | ₩115,271 | ₩117,038 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,172 | ₩117,172 | ₩116,128 | ₩116,382 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,713 | ₩116,931 | ₩115,391 | ₩116,596 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,319 | ₩117,319 | ₩116,087 | ₩116,824 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,793 | ₩113,690 | ₩112,070 | ₩113,597 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,342 | ₩113,650 | ₩113,115 | ₩113,503 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,749 | ₩113,396 | ₩111,642 | ₩113,168 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,369 | ₩114,079 | ₩113,048 | ₩113,436 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,316 | ₩112,204 | ₩109,968 | ₩112,177 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,325 | ₩109,968 | ₩108,749 | ₩109,004 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,405 | ₩109,646 | ₩108,334 | ₩108,655 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,169 | ₩110,959 | ₩109,432 | ₩109,512 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,307 | ₩111,628 | ₩110,731 | ₩111,146 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,137 | ₩110,356 | ₩108,950 | ₩109,874 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,302 | ₩111,360 | ₩109,338 | ₩110,262 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,771 | ₩110,771 | ₩107,812 | ₩108,254 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,606 | ₩111,401 | ₩109,606 | ₩110,811 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,646 | ₩112,646 | ₩110,932 | ₩111,012 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,449 | ₩113,851 | ₩113,208 | ₩113,329 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,700 | ₩113,342 | ₩112,445 | ₩113,168 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,445 | ₩113,101 | ₩111,146 | ₩111,293 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩112,860 | ₩112,981 | ₩111,976 | ₩112,231 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,650 | ₩114,012 | ₩113,275 | ₩113,784 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,481 | ₩115,860 | ₩114,199 | ₩114,213 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,789 | ₩114,481 | ₩111,267 | ₩114,052 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,445 | ₩113,798 | ₩112,164 | ₩113,356 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩115,003 | ₩115,324 | ₩113,396 | ₩114,333 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,141 | ₩116,636 | ₩115,699 | ₩116,462 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,427 | ₩115,954 | ₩113,155 | ₩115,646 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩118,123 | ₩119,087 | ₩117,855 | ₩118,685 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩120,815 | ₩121,163 | ₩120,493 | ₩120,654 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,493 | ₩120,801 | ₩120,158 | ₩120,707 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩120,132 | ₩120,587 | ₩119,757 | ₩120,453 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩119,047 | ₩119,770 | ₩118,806 | ₩119,596 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩119,074 | ₩119,810 | ₩118,953 | ₩119,060 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩118,980 | ₩119,998 | ₩117,909 | ₩119,998 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,792 | ₩119,167 | ₩118,458 | ₩119,167 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,516 | ₩119,636 | ₩118,873 | ₩119,114 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩119,033 | ₩119,422 | ₩118,203 | ₩119,315 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,154 | ₩119,676 | ₩118,672 | ₩119,569 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩120,132 | ₩120,132 | ₩118,953 | ₩119,301 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩119,931 | ₩120,011 | ₩119,154 | ₩119,810 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,449 | ₩119,716 | ₩119,194 | ₩119,382 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩118,016 | ₩119,033 | ₩118,016 | ₩118,913 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,556 | ₩117,855 | ₩116,556 | ₩117,842 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,378 | ₩115,833 | ₩115,150 | ₩115,177 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,703 | ₩116,851 | ₩115,967 | ₩116,221 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,713 | ₩115,994 | ₩114,882 | ₩115,605 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,244 | ₩115,873 | ₩115,177 | ₩115,873 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩115,994 | ₩115,994 | ₩114,614 | ₩114,989 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,248 | ₩116,302 | ₩114,936 | ₩116,114 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,672 | ₩115,672 | ₩114,762 | ₩115,137 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,753 | ₩116,677 | ₩115,753 | ₩116,449 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,271 | ₩115,431 | ₩114,976 | ₩115,056 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩113,918 | ₩114,628 | ₩113,449 | ₩114,547 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩113,958 | ₩114,306 | ₩113,798 | ₩114,039 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩113,048 | ₩113,610 | ₩112,405 | ₩113,302 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩112,981 | ₩113,583 | ₩112,673 | ₩112,874 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩113,998 | ₩114,347 | ₩113,771 | ₩114,293 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩113,945 | ₩114,173 | ₩113,757 | ₩113,757 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,798 | ₩113,905 | ₩113,516 | ₩113,905 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩113,851 | ₩113,851 | ₩113,155 | ₩113,342 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩114,052 | ₩114,052 | ₩113,664 | ₩113,972 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,275 | ₩113,543 | ₩113,128 | ₩113,530 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩112,084 | ₩112,646 | ₩112,057 | ₩112,619 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩112,860 | ₩112,860 | ₩112,164 | ₩112,298 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩112,860 | ₩113,141 | ₩112,552 | ₩112,740 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,548 | ₩112,686 | ₩111,548 | ₩112,592 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩111,923 | ₩111,923 | ₩111,200 | ₩111,802 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,441 | ₩111,441 | ₩110,771 | ₩110,838 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,749 | ₩111,749 | ₩111,240 | ₩111,253 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,213 | ₩111,521 | ₩111,066 | ₩111,320 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,575 | ₩111,575 | ₩111,133 | ₩111,401 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,307 | ₩111,387 | ₩111,213 | ₩111,293 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,414 | ₩111,414 | ₩111,039 | ₩111,267 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩109,914 | ₩110,436 | ₩109,914 | ₩110,329 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩110,075 | ₩110,838 | ₩109,673 | ₩110,195 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,700 | ₩110,048 | ₩109,352 | ₩109,620 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,687 | ₩109,687 | ₩108,856 | ₩108,910 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,369 | ₩110,369 | ₩109,298 | ₩109,486 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,316 | ₩110,624 | ₩109,941 | ₩110,356 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,329 | ₩110,477 | ₩109,740 | ₩110,102 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,182 | ₩110,436 | ₩109,874 | ₩110,182 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩109,084 | ₩109,994 | ₩108,803 | ₩109,767 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,312 | ₩109,392 | ₩108,843 | ₩108,963 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,195 | ₩110,195 | ₩109,071 | ₩109,204 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩110,088 | ₩110,209 | ₩109,687 | ₩109,954 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩109,861 | ₩110,048 | ₩109,539 | ₩109,673 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩108,937 | ₩109,231 | ₩108,923 | ₩109,137 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩108,990 | ₩109,178 | ₩108,655 | ₩108,910 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩108,923 | ₩109,379 | ₩108,682 | ₩108,682 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,575 | ₩109,338 | ₩108,575 | ₩109,271 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,481 | ₩109,030 | ₩108,187 | ₩108,910 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩106,874 | ₩108,240 | ₩106,874 | ₩107,879 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩106,901 | ₩107,075 | ₩106,620 | ₩106,874 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩106,968 | ₩107,343 | ₩106,285 | ₩107,182 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,330 | ₩107,370 | ₩105,508 | ₩105,589 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,727 | ₩107,169 | ₩106,191 | ₩106,513 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,794 | ₩107,490 | ₩106,607 | ₩107,209 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,160 | ₩108,508 | ₩107,370 | ₩107,705 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩107,999 | ₩108,776 | ₩107,999 | ₩108,669 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩109,084 | ₩109,178 | ₩108,361 | ₩108,455 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,508 | ₩109,245 | ₩108,508 | ₩109,245 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,200 | ₩108,575 | ₩107,959 | ₩108,455 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,370 | ₩107,638 | ₩106,700 | ₩107,571 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,406 | ₩106,674 | ₩105,709 | ₩106,674 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,794 | ₩106,794 | ₩105,950 | ₩106,258 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩105,830 | ₩106,687 | ₩105,830 | ₩106,473 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩105,924 | ₩106,406 | ₩105,870 | ₩105,991 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩106,915 | ₩106,915 | ₩106,218 | ₩106,687 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩106,861 | ₩106,861 | ₩106,285 | ₩106,593 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,740 | ₩107,062 | ₩106,459 | ₩106,781 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,173 | ₩108,173 | ₩106,633 | ₩107,022 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,401 | ₩108,428 | ₩107,959 | ₩108,160 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩108,829 | ₩108,829 | ₩108,227 | ₩108,428 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,428 | ₩108,428 | ₩108,133 | ₩108,307 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,361 | ₩108,361 | ₩107,946 | ₩108,227 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,664 | ₩108,347 | ₩107,571 | ₩107,892 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,200 | ₩108,307 | ₩107,932 | ₩108,039 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩107,959 | ₩108,655 | ₩107,959 | ₩108,495 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,504 | ₩107,852 | ₩107,303 | ₩107,839 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩108,053 | ₩108,213 | ₩107,289 | ₩107,571 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩106,941 | ₩107,330 | ₩106,513 | ₩107,129 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,669 | ₩106,848 | ₩105,669 | ₩106,607 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,205 | ₩106,379 | ₩105,696 | ₩106,111 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩107,075 | ₩107,075 | ₩105,321 | ₩105,401 | -1.56% | 49.5만 |
|---|