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 | ₩118,679 | ₩119,108 | ₩118,558 | ₩119,108 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,834 | ₩118,357 | ₩117,311 | ₩118,263 | +0.36% | 4.7만 |
| 2026.10.07 | ₩118,183 | ₩118,250 | ₩117,754 | ₩118,062 | -0.10% | 2.6만 |
| 2026.10.06 | ₩119,283 | ₩119,417 | ₩118,880 | ₩118,880 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,491 | ₩118,947 | ₩118,116 | ₩118,840 | +0.29% | 3만 |
| 2026.10.02 | ₩118,612 | ₩118,867 | ₩118,156 | ₩118,719 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,666 | ₩118,666 | ₩117,432 | ₩117,915 | -0.63% | 4.9만 |
| 2026.09.30 | ₩120,101 | ₩120,101 | ₩118,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,055 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,779 | ₩119,779 | ₩118,947 | ₩119,591 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,651 | ₩121,000 | ₩120,155 | ₩120,517 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,651 | ₩121,013 | ₩120,222 | ₩120,959 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩120,101 | ₩120,195 | ₩119,390 | ₩120,007 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,362 | ₩121,362 | ₩120,061 | ₩120,275 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩122,193 | ₩122,395 | ₩121,442 | ₩122,086 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,965 | ₩122,153 | ₩121,630 | ₩121,979 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,630 | ₩121,630 | ₩120,865 | ₩121,214 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,421 | ₩122,703 | ₩122,381 | ₩122,502 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩122,274 | ₩122,408 | ₩120,785 | ₩121,402 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩122,073 | ₩122,073 | ₩121,268 | ₩121,764 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩123,159 | ₩123,615 | ₩122,569 | ₩123,186 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,374 | ₩123,374 | ₩122,663 | ₩122,851 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,341 | ₩122,582 | ₩121,710 | ₩121,912 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,535 | ₩123,709 | ₩122,314 | ₩122,395 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,514 | ₩124,554 | ₩123,816 | ₩123,816 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩125,104 | ₩125,761 | ₩125,104 | ₩125,439 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,506 | ₩126,029 | ₩125,144 | ₩125,842 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,548 | ₩124,098 | ₩123,012 | ₩124,031 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩124,058 | ₩124,259 | ₩123,146 | ₩123,146 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,742 | ₩124,742 | ₩123,561 | ₩123,682 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩125,211 | ₩125,211 | ₩123,830 | ₩124,058 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩124,125 | ₩124,272 | ₩123,790 | ₩124,272 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,863 | ₩125,010 | ₩124,474 | ₩124,635 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,433 | ₩125,184 | ₩124,393 | ₩125,184 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩124,286 | ₩124,299 | ₩123,857 | ₩124,192 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩124,165 | ₩124,527 | ₩124,165 | ₩124,380 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩123,146 | ₩123,763 | ₩123,079 | ₩123,280 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,629 | ₩123,964 | ₩123,360 | ₩123,709 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,508 | ₩123,696 | ₩122,998 | ₩123,025 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,776 | ₩123,910 | ₩123,213 | ₩123,374 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,991 | ₩124,219 | ₩123,790 | ₩124,058 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,500 | ₩124,500 | ₩123,950 | ₩124,299 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩124,339 | ₩124,339 | ₩123,870 | ₩123,910 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,742 | ₩124,742 | ₩123,991 | ₩124,018 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,487 | ₩124,567 | ₩124,138 | ₩124,313 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩125,211 | ₩125,493 | ₩124,836 | ₩125,211 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩124,152 | ₩124,420 | ₩123,763 | ₩123,870 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩124,205 | ₩124,393 | ₩123,722 | ₩123,803 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩123,320 | ₩123,642 | ₩123,146 | ₩123,575 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩123,172 | ₩123,172 | ₩122,676 | ₩122,985 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩123,038 | ₩123,119 | ₩121,831 | ₩122,864 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩123,213 | ₩124,165 | ₩122,851 | ₩123,991 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,475 | ₩123,535 | ₩121,925 | ₩122,180 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,831 | ₩122,864 | ₩121,697 | ₩122,569 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,791 | ₩121,818 | ₩121,241 | ₩121,710 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,584 | ₩121,134 | ₩120,530 | ₩120,678 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩119,269 | ₩119,792 | ₩119,135 | ₩119,591 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩121,067 | ₩121,281 | ₩120,825 | ₩121,000 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,490 | ₩120,959 | ₩120,128 | ₩120,678 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,664 | ₩120,664 | ₩119,886 | ₩119,886 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,758 | ₩121,013 | ₩120,409 | ₩120,718 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,664 | ₩121,174 | ₩120,476 | ₩120,959 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩120,061 | ₩121,228 | ₩120,061 | ₩120,973 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,342 | ₩120,704 | ₩119,953 | ₩119,953 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩120,074 | ₩120,168 | ₩119,283 | ₩119,484 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,940 | ₩120,101 | ₩119,618 | ₩119,859 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,773 | ₩119,739 | ₩118,773 | ₩119,377 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,336 | ₩119,484 | ₩118,599 | ₩119,283 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,530 | ₩121,067 | ₩119,940 | ₩120,087 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,900 | ₩120,450 | ₩119,859 | ₩120,383 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,377 | ₩119,967 | ₩118,921 | ₩119,538 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,459 | ₩118,035 | ₩117,365 | ₩117,633 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩118,062 | ₩118,089 | ₩117,633 | ₩117,941 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩118,250 | ₩118,371 | ₩117,834 | ₩118,357 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩117,163 | ₩118,062 | ₩117,163 | ₩117,727 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,660 | ₩117,861 | ₩117,123 | ₩117,298 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩117,083 | ₩117,177 | ₩116,654 | ₩116,855 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,667 | ₩117,271 | ₩116,667 | ₩117,029 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,780 | ₩118,210 | ₩117,566 | ₩117,941 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,357 | ₩118,357 | ₩117,552 | ₩117,780 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩119,001 | ₩119,350 | ₩117,432 | ₩117,633 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩118,223 | ₩118,921 | ₩118,223 | ₩118,317 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,350 | ₩119,350 | ₩118,102 | ₩118,196 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩119,082 | ₩119,497 | ₩118,706 | ₩119,242 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩117,311 | ₩119,122 | ₩116,935 | ₩118,974 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,646 | ₩117,847 | ₩116,721 | ₩116,788 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩118,035 | ₩118,049 | ₩116,332 | ₩117,499 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,593 | ₩117,593 | ₩116,788 | ₩116,868 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩118,223 | ₩118,223 | ₩116,560 | ₩116,734 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,915 | ₩118,532 | ₩117,915 | ₩118,397 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,727 | ₩117,740 | ₩117,177 | ₩117,177 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,955 | ₩118,290 | ₩117,740 | ₩118,183 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩118,089 | ₩118,169 | ₩117,472 | ₩117,807 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,974 | ₩119,055 | ₩118,532 | ₩118,572 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩118,102 | ₩118,786 | ₩118,049 | ₩118,585 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,840 | ₩119,242 | ₩118,827 | ₩118,880 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩119,095 | ₩119,712 | ₩118,894 | ₩119,095 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,840 | ₩118,840 | ₩118,344 | ₩118,518 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩118,102 | ₩119,175 | ₩117,593 | ₩118,934 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,566 | ₩118,827 | ₩117,190 | ₩118,612 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩117,244 | ₩117,888 | ₩117,244 | ₩117,244 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,539 | ₩117,901 | ₩117,070 | ₩117,807 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩117,110 | ₩117,673 | ₩116,801 | ₩116,922 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩118,076 | ₩118,558 | ₩118,022 | ₩118,196 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,767 | ₩118,089 | ₩117,405 | ₩118,089 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,660 | ₩117,955 | ₩117,123 | ₩117,955 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,995 | ₩118,438 | ₩117,727 | ₩117,982 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,599 | ₩118,599 | ₩117,713 | ₩118,143 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,591 | ₩119,591 | ₩117,526 | ₩117,526 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩119,041 | ₩119,618 | ₩119,041 | ₩119,470 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩117,043 | ₩117,418 | ₩116,694 | ₩117,284 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,989 | ₩117,123 | ₩115,795 | ₩116,157 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,767 | ₩118,236 | ₩117,459 | ₩117,539 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,372 | ₩117,794 | ₩116,372 | ₩117,700 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,983 | ₩115,983 | ₩114,709 | ₩115,071 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩116,211 | ₩116,801 | ₩116,211 | ₩116,654 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,667 | ₩117,230 | ₩116,533 | ₩116,533 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,587 | ₩116,989 | ₩116,332 | ₩116,989 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩116,278 | ₩116,882 | ₩115,165 | ₩116,104 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,721 | ₩117,056 | ₩116,198 | ₩116,372 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,928 | ₩117,928 | ₩116,225 | ₩116,359 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩118,062 | ₩118,666 | ₩118,062 | ₩118,585 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩119,068 | ₩119,591 | ₩118,733 | ₩118,907 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,451 | ₩118,451 | ₩117,459 | ₩117,740 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,727 | ₩118,223 | ₩117,619 | ₩118,129 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,700 | ₩118,129 | ₩117,499 | ₩118,049 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,862 | ₩117,244 | ₩115,460 | ₩117,230 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,365 | ₩117,365 | ₩116,318 | ₩116,573 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,903 | ₩117,123 | ₩115,581 | ₩116,788 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,512 | ₩117,512 | ₩116,278 | ₩117,016 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,979 | ₩113,877 | ₩112,254 | ₩113,783 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,528 | ₩113,837 | ₩113,300 | ₩113,689 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,932 | ₩113,582 | ₩111,825 | ₩113,354 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,555 | ₩114,266 | ₩113,233 | ₩113,622 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,497 | ₩112,388 | ₩110,148 | ₩112,362 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,505 | ₩110,148 | ₩108,928 | ₩109,183 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,585 | ₩109,826 | ₩108,512 | ₩108,834 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,350 | ₩111,141 | ₩109,612 | ₩109,692 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,490 | ₩111,812 | ₩110,913 | ₩111,329 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,317 | ₩110,537 | ₩109,129 | ₩110,054 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,484 | ₩111,543 | ₩109,518 | ₩110,443 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,953 | ₩110,953 | ₩107,989 | ₩108,431 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,786 | ₩111,584 | ₩109,786 | ₩110,993 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,831 | ₩112,831 | ₩111,114 | ₩111,195 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,636 | ₩114,038 | ₩113,394 | ₩113,515 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,885 | ₩113,528 | ₩112,630 | ₩113,354 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,630 | ₩113,287 | ₩111,329 | ₩111,476 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩113,046 | ₩113,166 | ₩112,160 | ₩112,415 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,837 | ₩114,199 | ₩113,461 | ₩113,971 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,669 | ₩116,050 | ₩114,387 | ₩114,400 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,973 | ₩114,669 | ₩111,449 | ₩114,239 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,630 | ₩113,985 | ₩112,348 | ₩113,542 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩115,192 | ₩115,514 | ₩113,582 | ₩114,521 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,332 | ₩116,828 | ₩115,889 | ₩116,654 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,615 | ₩116,144 | ₩113,341 | ₩115,836 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩118,317 | ₩119,283 | ₩118,049 | ₩118,880 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩121,013 | ₩121,362 | ₩120,691 | ₩120,852 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,691 | ₩121,000 | ₩120,356 | ₩120,906 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩120,329 | ₩120,785 | ₩119,953 | ₩120,651 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩119,242 | ₩119,967 | ₩119,001 | ₩119,792 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩119,269 | ₩120,007 | ₩119,149 | ₩119,256 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩119,175 | ₩120,195 | ₩118,102 | ₩120,195 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,988 | ₩119,363 | ₩118,652 | ₩119,363 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,712 | ₩119,833 | ₩119,068 | ₩119,310 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩119,229 | ₩119,618 | ₩118,397 | ₩119,511 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,350 | ₩119,873 | ₩118,867 | ₩119,766 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩120,329 | ₩120,329 | ₩119,149 | ₩119,497 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩120,128 | ₩120,208 | ₩119,350 | ₩120,007 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,645 | ₩119,913 | ₩119,390 | ₩119,578 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩118,210 | ₩119,229 | ₩118,210 | ₩119,108 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,748 | ₩118,049 | ₩116,748 | ₩118,035 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,567 | ₩116,023 | ₩115,339 | ₩115,366 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,895 | ₩117,043 | ₩116,157 | ₩116,412 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,903 | ₩116,184 | ₩115,071 | ₩115,795 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,433 | ₩116,064 | ₩115,366 | ₩116,064 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩116,184 | ₩116,184 | ₩114,803 | ₩115,178 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,439 | ₩116,493 | ₩115,125 | ₩116,305 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,862 | ₩115,862 | ₩114,950 | ₩115,326 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,943 | ₩116,868 | ₩115,943 | ₩116,640 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,460 | ₩115,621 | ₩115,165 | ₩115,245 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩114,105 | ₩114,816 | ₩113,636 | ₩114,736 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩114,145 | ₩114,494 | ₩113,985 | ₩114,226 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩113,233 | ₩113,797 | ₩112,590 | ₩113,488 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩113,166 | ₩113,770 | ₩112,858 | ₩113,059 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩114,186 | ₩114,534 | ₩113,958 | ₩114,481 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩114,132 | ₩114,360 | ₩113,944 | ₩113,944 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,985 | ₩114,092 | ₩113,703 | ₩114,092 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩114,038 | ₩114,038 | ₩113,341 | ₩113,528 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩114,239 | ₩114,239 | ₩113,850 | ₩114,159 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,461 | ₩113,730 | ₩113,314 | ₩113,716 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩112,268 | ₩112,831 | ₩112,241 | ₩112,804 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩113,046 | ₩113,046 | ₩112,348 | ₩112,482 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩113,046 | ₩113,327 | ₩112,737 | ₩112,925 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,731 | ₩112,871 | ₩111,731 | ₩112,777 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩112,107 | ₩112,107 | ₩111,382 | ₩111,986 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,624 | ₩111,624 | ₩110,953 | ₩111,020 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,932 | ₩111,932 | ₩111,423 | ₩111,436 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,396 | ₩111,704 | ₩111,248 | ₩111,503 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,758 | ₩111,758 | ₩111,315 | ₩111,584 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,490 | ₩111,570 | ₩111,396 | ₩111,476 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,597 | ₩111,597 | ₩111,221 | ₩111,449 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩110,095 | ₩110,618 | ₩110,095 | ₩110,511 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩110,256 | ₩111,020 | ₩109,853 | ₩110,376 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,880 | ₩110,229 | ₩109,531 | ₩109,800 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,867 | ₩109,867 | ₩109,035 | ₩109,089 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,551 | ₩110,551 | ₩109,478 | ₩109,666 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,497 | ₩110,806 | ₩110,122 | ₩110,537 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,511 | ₩110,658 | ₩109,920 | ₩110,283 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,363 | ₩110,618 | ₩110,054 | ₩110,363 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩109,263 | ₩110,175 | ₩108,981 | ₩109,947 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,491 | ₩109,572 | ₩109,022 | ₩109,142 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,376 | ₩110,376 | ₩109,250 | ₩109,384 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩110,269 | ₩110,390 | ₩109,867 | ₩110,135 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩110,041 | ₩110,229 | ₩109,719 | ₩109,853 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩109,116 | ₩109,411 | ₩109,102 | ₩109,317 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩109,169 | ₩109,357 | ₩108,834 | ₩109,089 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩109,102 | ₩109,558 | ₩108,861 | ₩108,861 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,753 | ₩109,518 | ₩108,753 | ₩109,451 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,660 | ₩109,209 | ₩108,364 | ₩109,089 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩107,050 | ₩108,418 | ₩107,050 | ₩108,056 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩107,077 | ₩107,251 | ₩106,795 | ₩107,050 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩107,144 | ₩107,519 | ₩106,460 | ₩107,358 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,506 | ₩107,546 | ₩105,682 | ₩105,762 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,902 | ₩107,345 | ₩106,366 | ₩106,688 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,969 | ₩107,667 | ₩106,782 | ₩107,385 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,338 | ₩108,686 | ₩107,546 | ₩107,882 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩108,177 | ₩108,955 | ₩108,177 | ₩108,847 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩109,263 | ₩109,357 | ₩108,539 | ₩108,633 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,686 | ₩109,424 | ₩108,686 | ₩109,424 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,378 | ₩108,753 | ₩108,136 | ₩108,633 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,546 | ₩107,814 | ₩106,876 | ₩107,747 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,580 | ₩106,849 | ₩105,883 | ₩106,849 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,969 | ₩106,969 | ₩106,124 | ₩106,433 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩106,004 | ₩106,862 | ₩106,004 | ₩106,648 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩106,098 | ₩106,580 | ₩106,044 | ₩106,165 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩107,090 | ₩107,090 | ₩106,393 | ₩106,862 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩107,037 | ₩107,037 | ₩106,460 | ₩106,768 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,916 | ₩107,238 | ₩106,634 | ₩106,956 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,351 | ₩108,351 | ₩106,809 | ₩107,197 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,579 | ₩108,606 | ₩108,136 | ₩108,338 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩109,008 | ₩109,008 | ₩108,405 | ₩108,606 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,606 | ₩108,606 | ₩108,311 | ₩108,485 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,539 | ₩108,539 | ₩108,123 | ₩108,405 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,841 | ₩108,525 | ₩107,747 | ₩108,069 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,378 | ₩108,485 | ₩108,110 | ₩108,217 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩108,136 | ₩108,834 | ₩108,136 | ₩108,673 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,680 | ₩108,029 | ₩107,479 | ₩108,016 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩108,230 | ₩108,391 | ₩107,466 | ₩107,747 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩107,117 | ₩107,506 | ₩106,688 | ₩107,305 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,843 | ₩107,023 | ₩105,843 | ₩106,782 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,379 | ₩106,554 | ₩105,870 | ₩106,285 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩107,251 | ₩107,251 | ₩105,494 | ₩105,575 | -1.56% | 49.5만 |
|---|