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 | ₩118,677 | ₩119,107 | ₩118,557 | ₩119,107 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,832 | ₩118,355 | ₩117,309 | ₩118,262 | +0.36% | 4.7만 |
| 2026.10.07 | ₩118,181 | ₩118,248 | ₩117,752 | ₩118,060 | -0.10% | 2.6만 |
| 2026.10.06 | ₩119,281 | ₩119,415 | ₩118,879 | ₩118,879 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,490 | ₩118,946 | ₩118,114 | ₩118,838 | +0.29% | 3만 |
| 2026.10.02 | ₩118,610 | ₩118,865 | ₩118,154 | ₩118,718 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,664 | ₩118,664 | ₩117,430 | ₩117,913 | -0.63% | 4.9만 |
| 2026.09.30 | ₩120,099 | ₩120,099 | ₩118,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,053 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,777 | ₩119,777 | ₩118,946 | ₩119,589 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,649 | ₩120,998 | ₩120,153 | ₩120,515 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,649 | ₩121,011 | ₩120,220 | ₩120,958 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩120,099 | ₩120,193 | ₩119,388 | ₩120,005 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,360 | ₩121,360 | ₩120,059 | ₩120,273 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩122,192 | ₩122,393 | ₩121,440 | ₩122,084 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,964 | ₩122,151 | ₩121,628 | ₩121,977 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,628 | ₩121,628 | ₩120,864 | ₩121,212 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,420 | ₩122,701 | ₩122,379 | ₩122,500 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩122,272 | ₩122,406 | ₩120,783 | ₩121,400 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩122,071 | ₩122,071 | ₩121,266 | ₩121,762 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩123,157 | ₩123,613 | ₩122,567 | ₩123,184 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,372 | ₩123,372 | ₩122,661 | ₩122,849 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,339 | ₩122,580 | ₩121,709 | ₩121,910 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,533 | ₩123,707 | ₩122,312 | ₩122,393 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,512 | ₩124,552 | ₩123,814 | ₩123,814 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩125,102 | ₩125,759 | ₩125,102 | ₩125,437 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,505 | ₩126,028 | ₩125,142 | ₩125,840 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,546 | ₩124,096 | ₩123,010 | ₩124,029 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩124,056 | ₩124,257 | ₩123,144 | ₩123,144 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,740 | ₩124,740 | ₩123,560 | ₩123,680 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩125,209 | ₩125,209 | ₩123,828 | ₩124,056 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩124,123 | ₩124,271 | ₩123,788 | ₩124,271 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,861 | ₩125,008 | ₩124,472 | ₩124,633 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,431 | ₩125,183 | ₩124,391 | ₩125,183 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩124,284 | ₩124,297 | ₩123,855 | ₩124,190 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩124,163 | ₩124,525 | ₩124,163 | ₩124,378 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩123,144 | ₩123,761 | ₩123,077 | ₩123,278 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,627 | ₩123,962 | ₩123,358 | ₩123,707 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,506 | ₩123,694 | ₩122,996 | ₩123,023 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,774 | ₩123,908 | ₩123,211 | ₩123,372 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,989 | ₩124,217 | ₩123,788 | ₩124,056 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,499 | ₩124,499 | ₩123,949 | ₩124,297 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩124,338 | ₩124,338 | ₩123,868 | ₩123,908 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,740 | ₩124,740 | ₩123,989 | ₩124,016 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,485 | ₩124,566 | ₩124,136 | ₩124,311 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩125,209 | ₩125,491 | ₩124,834 | ₩125,209 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩124,150 | ₩124,418 | ₩123,761 | ₩123,868 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩124,203 | ₩124,391 | ₩123,721 | ₩123,801 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩123,318 | ₩123,640 | ₩123,144 | ₩123,573 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩123,171 | ₩123,171 | ₩122,674 | ₩122,983 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩123,037 | ₩123,117 | ₩121,829 | ₩122,862 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩123,211 | ₩124,163 | ₩122,849 | ₩123,989 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,473 | ₩123,533 | ₩121,923 | ₩122,178 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,829 | ₩122,862 | ₩121,695 | ₩122,567 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,789 | ₩121,816 | ₩121,239 | ₩121,709 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,582 | ₩121,132 | ₩120,528 | ₩120,676 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩119,268 | ₩119,791 | ₩119,133 | ₩119,589 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩121,065 | ₩121,279 | ₩120,823 | ₩120,998 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,488 | ₩120,958 | ₩120,126 | ₩120,676 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,662 | ₩120,662 | ₩119,884 | ₩119,884 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,756 | ₩121,011 | ₩120,408 | ₩120,716 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,662 | ₩121,172 | ₩120,475 | ₩120,958 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩120,059 | ₩121,226 | ₩120,059 | ₩120,971 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,341 | ₩120,703 | ₩119,952 | ₩119,952 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩120,072 | ₩120,166 | ₩119,281 | ₩119,482 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,938 | ₩120,099 | ₩119,616 | ₩119,858 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,771 | ₩119,737 | ₩118,771 | ₩119,375 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,335 | ₩119,482 | ₩118,597 | ₩119,281 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,528 | ₩121,065 | ₩119,938 | ₩120,086 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,898 | ₩120,448 | ₩119,858 | ₩120,381 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,375 | ₩119,965 | ₩118,919 | ₩119,536 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,457 | ₩118,034 | ₩117,363 | ₩117,631 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩118,060 | ₩118,087 | ₩117,631 | ₩117,940 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩118,248 | ₩118,369 | ₩117,832 | ₩118,355 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩117,162 | ₩118,060 | ₩117,162 | ₩117,725 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,658 | ₩117,859 | ₩117,121 | ₩117,296 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩117,081 | ₩117,175 | ₩116,652 | ₩116,853 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,665 | ₩117,269 | ₩116,665 | ₩117,028 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,779 | ₩118,208 | ₩117,564 | ₩117,940 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,355 | ₩118,355 | ₩117,551 | ₩117,779 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,999 | ₩119,348 | ₩117,430 | ₩117,631 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩118,221 | ₩118,919 | ₩118,221 | ₩118,315 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,348 | ₩119,348 | ₩118,101 | ₩118,194 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩119,080 | ₩119,496 | ₩118,704 | ₩119,241 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩117,309 | ₩119,120 | ₩116,934 | ₩118,972 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,645 | ₩117,846 | ₩116,719 | ₩116,786 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩118,034 | ₩118,047 | ₩116,330 | ₩117,497 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,591 | ₩117,591 | ₩116,786 | ₩116,867 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩118,221 | ₩118,221 | ₩116,558 | ₩116,732 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,913 | ₩118,530 | ₩117,913 | ₩118,396 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,725 | ₩117,738 | ₩117,175 | ₩117,175 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,953 | ₩118,288 | ₩117,738 | ₩118,181 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩118,087 | ₩118,168 | ₩117,470 | ₩117,806 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,972 | ₩119,053 | ₩118,530 | ₩118,570 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩118,101 | ₩118,785 | ₩118,047 | ₩118,583 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,838 | ₩119,241 | ₩118,825 | ₩118,879 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩119,093 | ₩119,710 | ₩118,892 | ₩119,093 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,838 | ₩118,838 | ₩118,342 | ₩118,516 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩118,101 | ₩119,174 | ₩117,591 | ₩118,932 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,564 | ₩118,825 | ₩117,189 | ₩118,610 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩117,242 | ₩117,886 | ₩117,242 | ₩117,242 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,537 | ₩117,899 | ₩117,068 | ₩117,806 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩117,108 | ₩117,671 | ₩116,800 | ₩116,920 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩118,074 | ₩118,557 | ₩118,020 | ₩118,194 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,765 | ₩118,087 | ₩117,403 | ₩118,087 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,658 | ₩117,953 | ₩117,121 | ₩117,953 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,993 | ₩118,436 | ₩117,725 | ₩117,980 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,597 | ₩118,597 | ₩117,712 | ₩118,141 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,589 | ₩119,589 | ₩117,524 | ₩117,524 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩119,039 | ₩119,616 | ₩119,039 | ₩119,469 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩117,041 | ₩117,417 | ₩116,692 | ₩117,282 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,987 | ₩117,121 | ₩115,794 | ₩116,156 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,765 | ₩118,235 | ₩117,457 | ₩117,537 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,370 | ₩117,792 | ₩116,370 | ₩117,698 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,981 | ₩115,981 | ₩114,707 | ₩115,069 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩116,209 | ₩116,800 | ₩116,209 | ₩116,652 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,665 | ₩117,229 | ₩116,531 | ₩116,531 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,585 | ₩116,987 | ₩116,330 | ₩116,987 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩116,276 | ₩116,880 | ₩115,163 | ₩116,102 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,719 | ₩117,054 | ₩116,196 | ₩116,370 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,926 | ₩117,926 | ₩116,223 | ₩116,357 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩118,060 | ₩118,664 | ₩118,060 | ₩118,583 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩119,066 | ₩119,589 | ₩118,731 | ₩118,905 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,449 | ₩118,449 | ₩117,457 | ₩117,738 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,725 | ₩118,221 | ₩117,618 | ₩118,127 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,698 | ₩118,127 | ₩117,497 | ₩118,047 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,861 | ₩117,242 | ₩115,458 | ₩117,229 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,363 | ₩117,363 | ₩116,317 | ₩116,572 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,901 | ₩117,121 | ₩115,579 | ₩116,786 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,510 | ₩117,510 | ₩116,276 | ₩117,014 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,977 | ₩113,876 | ₩112,253 | ₩113,782 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,527 | ₩113,835 | ₩113,299 | ₩113,688 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,931 | ₩113,580 | ₩111,823 | ₩113,352 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,554 | ₩114,264 | ₩113,232 | ₩113,621 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,495 | ₩112,387 | ₩110,147 | ₩112,360 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,503 | ₩110,147 | ₩108,926 | ₩109,181 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,583 | ₩109,825 | ₩108,510 | ₩108,832 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,348 | ₩111,139 | ₩109,610 | ₩109,691 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,488 | ₩111,810 | ₩110,911 | ₩111,327 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,315 | ₩110,536 | ₩109,127 | ₩110,053 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,482 | ₩111,542 | ₩109,516 | ₩110,442 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,952 | ₩110,952 | ₩107,987 | ₩108,430 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,785 | ₩111,582 | ₩109,785 | ₩110,992 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,829 | ₩112,829 | ₩111,112 | ₩111,193 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,634 | ₩114,036 | ₩113,393 | ₩113,513 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,883 | ₩113,527 | ₩112,628 | ₩113,352 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,628 | ₩113,285 | ₩111,327 | ₩111,475 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩113,044 | ₩113,165 | ₩112,159 | ₩112,414 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,835 | ₩114,197 | ₩113,460 | ₩113,969 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,667 | ₩116,048 | ₩114,385 | ₩114,399 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,971 | ₩114,667 | ₩111,448 | ₩114,238 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,628 | ₩113,983 | ₩112,346 | ₩113,540 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩115,190 | ₩115,512 | ₩113,580 | ₩114,519 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,330 | ₩116,826 | ₩115,887 | ₩116,652 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,613 | ₩116,142 | ₩113,339 | ₩115,834 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩118,315 | ₩119,281 | ₩118,047 | ₩118,879 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩121,011 | ₩121,360 | ₩120,689 | ₩120,850 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,689 | ₩120,998 | ₩120,354 | ₩120,904 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩120,327 | ₩120,783 | ₩119,952 | ₩120,649 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩119,241 | ₩119,965 | ₩118,999 | ₩119,791 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩119,268 | ₩120,005 | ₩119,147 | ₩119,254 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩119,174 | ₩120,193 | ₩118,101 | ₩120,193 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,986 | ₩119,361 | ₩118,651 | ₩119,361 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,710 | ₩119,831 | ₩119,066 | ₩119,308 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩119,227 | ₩119,616 | ₩118,396 | ₩119,509 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,348 | ₩119,871 | ₩118,865 | ₩119,764 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩120,327 | ₩120,327 | ₩119,147 | ₩119,496 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩120,126 | ₩120,206 | ₩119,348 | ₩120,005 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,643 | ₩119,911 | ₩119,388 | ₩119,576 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩118,208 | ₩119,227 | ₩118,208 | ₩119,107 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,746 | ₩118,047 | ₩116,746 | ₩118,034 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,566 | ₩116,022 | ₩115,338 | ₩115,364 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,893 | ₩117,041 | ₩116,156 | ₩116,411 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,901 | ₩116,183 | ₩115,069 | ₩115,794 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,431 | ₩116,062 | ₩115,364 | ₩116,062 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩116,183 | ₩116,183 | ₩114,801 | ₩115,177 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,437 | ₩116,491 | ₩115,123 | ₩116,303 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,861 | ₩115,861 | ₩114,949 | ₩115,324 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,941 | ₩116,867 | ₩115,941 | ₩116,639 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,458 | ₩115,619 | ₩115,163 | ₩115,244 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩114,104 | ₩114,814 | ₩113,634 | ₩114,734 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩114,144 | ₩114,493 | ₩113,983 | ₩114,224 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩113,232 | ₩113,795 | ₩112,588 | ₩113,487 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩113,165 | ₩113,768 | ₩112,856 | ₩113,057 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩114,184 | ₩114,533 | ₩113,956 | ₩114,479 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩114,130 | ₩114,358 | ₩113,943 | ₩113,943 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,983 | ₩114,090 | ₩113,701 | ₩114,090 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩114,036 | ₩114,036 | ₩113,339 | ₩113,527 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩114,238 | ₩114,238 | ₩113,849 | ₩114,157 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,460 | ₩113,728 | ₩113,312 | ₩113,715 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩112,266 | ₩112,829 | ₩112,239 | ₩112,802 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩113,044 | ₩113,044 | ₩112,346 | ₩112,481 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩113,044 | ₩113,326 | ₩112,735 | ₩112,923 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,729 | ₩112,870 | ₩111,729 | ₩112,776 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩112,105 | ₩112,105 | ₩111,381 | ₩111,984 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,622 | ₩111,622 | ₩110,952 | ₩111,019 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,931 | ₩111,931 | ₩111,421 | ₩111,434 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,394 | ₩111,703 | ₩111,247 | ₩111,501 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,756 | ₩111,756 | ₩111,314 | ₩111,582 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,488 | ₩111,569 | ₩111,394 | ₩111,475 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,595 | ₩111,595 | ₩111,220 | ₩111,448 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩110,093 | ₩110,616 | ₩110,093 | ₩110,509 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩110,254 | ₩111,019 | ₩109,852 | ₩110,375 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,878 | ₩110,227 | ₩109,530 | ₩109,798 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,865 | ₩109,865 | ₩109,033 | ₩109,087 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,549 | ₩110,549 | ₩109,476 | ₩109,664 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,495 | ₩110,804 | ₩110,120 | ₩110,536 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,509 | ₩110,656 | ₩109,919 | ₩110,281 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,361 | ₩110,616 | ₩110,053 | ₩110,361 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩109,261 | ₩110,174 | ₩108,980 | ₩109,946 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,489 | ₩109,570 | ₩109,020 | ₩109,141 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,375 | ₩110,375 | ₩109,248 | ₩109,382 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩110,267 | ₩110,388 | ₩109,865 | ₩110,133 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩110,039 | ₩110,227 | ₩109,718 | ₩109,852 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩109,114 | ₩109,409 | ₩109,101 | ₩109,315 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩109,168 | ₩109,355 | ₩108,832 | ₩109,087 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩109,101 | ₩109,557 | ₩108,859 | ₩108,859 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,752 | ₩109,516 | ₩108,752 | ₩109,449 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,658 | ₩109,208 | ₩108,363 | ₩109,087 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩107,048 | ₩108,416 | ₩107,048 | ₩108,054 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩107,075 | ₩107,250 | ₩106,794 | ₩107,048 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩107,142 | ₩107,518 | ₩106,458 | ₩107,357 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,504 | ₩107,545 | ₩105,680 | ₩105,761 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,901 | ₩107,343 | ₩106,364 | ₩106,686 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,968 | ₩107,665 | ₩106,780 | ₩107,384 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,336 | ₩108,685 | ₩107,545 | ₩107,880 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩108,175 | ₩108,953 | ₩108,175 | ₩108,846 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩109,261 | ₩109,355 | ₩108,537 | ₩108,631 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,685 | ₩109,422 | ₩108,685 | ₩109,422 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,376 | ₩108,752 | ₩108,135 | ₩108,631 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,545 | ₩107,813 | ₩106,874 | ₩107,746 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,579 | ₩106,847 | ₩105,881 | ₩106,847 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,968 | ₩106,968 | ₩106,123 | ₩106,431 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩106,002 | ₩106,861 | ₩106,002 | ₩106,646 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩106,096 | ₩106,579 | ₩106,042 | ₩106,163 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩107,089 | ₩107,089 | ₩106,391 | ₩106,861 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩107,035 | ₩107,035 | ₩106,458 | ₩106,767 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,914 | ₩107,236 | ₩106,633 | ₩106,954 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,349 | ₩108,349 | ₩106,807 | ₩107,196 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,577 | ₩108,604 | ₩108,135 | ₩108,336 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩109,007 | ₩109,007 | ₩108,403 | ₩108,604 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,604 | ₩108,604 | ₩108,309 | ₩108,484 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,537 | ₩108,537 | ₩108,121 | ₩108,403 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,840 | ₩108,524 | ₩107,746 | ₩108,068 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,376 | ₩108,484 | ₩108,108 | ₩108,215 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩108,135 | ₩108,832 | ₩108,135 | ₩108,671 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,679 | ₩108,027 | ₩107,478 | ₩108,014 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩108,229 | ₩108,390 | ₩107,464 | ₩107,746 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩107,115 | ₩107,504 | ₩106,686 | ₩107,303 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,841 | ₩107,022 | ₩105,841 | ₩106,780 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,378 | ₩106,552 | ₩105,868 | ₩106,284 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩107,250 | ₩107,250 | ₩105,492 | ₩105,573 | -1.56% | 49.5만 |
|---|