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 | ₩118,674 | ₩119,103 | ₩118,553 | ₩119,103 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,829 | ₩118,352 | ₩117,306 | ₩118,258 | +0.36% | 4.7만 |
| 2026.10.07 | ₩118,178 | ₩118,245 | ₩117,748 | ₩118,057 | -0.10% | 2.6만 |
| 2026.10.06 | ₩119,277 | ₩119,411 | ₩118,875 | ₩118,875 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,486 | ₩118,942 | ₩118,110 | ₩118,835 | +0.29% | 3만 |
| 2026.10.02 | ₩118,607 | ₩118,862 | ₩118,151 | ₩118,714 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,660 | ₩118,660 | ₩117,426 | ₩117,909 | -0.63% | 4.9만 |
| 2026.09.30 | ₩120,096 | ₩120,096 | ₩118,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,049 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,774 | ₩119,774 | ₩118,942 | ₩119,586 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,645 | ₩120,994 | ₩120,149 | ₩120,511 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,645 | ₩121,008 | ₩120,216 | ₩120,954 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩120,096 | ₩120,189 | ₩119,385 | ₩120,002 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,356 | ₩121,356 | ₩120,055 | ₩120,270 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩122,188 | ₩122,389 | ₩121,437 | ₩122,081 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,960 | ₩122,148 | ₩121,625 | ₩121,973 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,625 | ₩121,625 | ₩120,860 | ₩121,209 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,416 | ₩122,698 | ₩122,376 | ₩122,496 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩122,268 | ₩122,402 | ₩120,780 | ₩121,397 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩122,067 | ₩122,067 | ₩121,262 | ₩121,759 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩123,154 | ₩123,610 | ₩122,563 | ₩123,180 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,368 | ₩123,368 | ₩122,657 | ₩122,845 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,335 | ₩122,577 | ₩121,705 | ₩121,906 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,529 | ₩123,703 | ₩122,309 | ₩122,389 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,508 | ₩124,548 | ₩123,811 | ₩123,811 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩125,098 | ₩125,756 | ₩125,098 | ₩125,434 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,501 | ₩126,024 | ₩125,139 | ₩125,836 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,543 | ₩124,092 | ₩123,006 | ₩124,025 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩124,052 | ₩124,253 | ₩123,140 | ₩123,140 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,736 | ₩124,736 | ₩123,556 | ₩123,677 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩125,206 | ₩125,206 | ₩123,824 | ₩124,052 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩124,119 | ₩124,267 | ₩123,784 | ₩124,267 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,857 | ₩125,004 | ₩124,468 | ₩124,629 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,428 | ₩125,179 | ₩124,388 | ₩125,179 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩124,280 | ₩124,294 | ₩123,851 | ₩124,186 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩124,160 | ₩124,522 | ₩124,160 | ₩124,374 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩123,140 | ₩123,757 | ₩123,073 | ₩123,274 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,623 | ₩123,958 | ₩123,355 | ₩123,703 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,502 | ₩123,690 | ₩122,993 | ₩123,019 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,771 | ₩123,905 | ₩123,207 | ₩123,368 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,985 | ₩124,213 | ₩123,784 | ₩124,052 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,495 | ₩124,495 | ₩123,945 | ₩124,294 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩124,334 | ₩124,334 | ₩123,864 | ₩123,905 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,736 | ₩124,736 | ₩123,985 | ₩124,012 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,481 | ₩124,562 | ₩124,133 | ₩124,307 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩125,206 | ₩125,487 | ₩124,830 | ₩125,206 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩124,146 | ₩124,414 | ₩123,757 | ₩123,864 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩124,200 | ₩124,388 | ₩123,717 | ₩123,797 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩123,315 | ₩123,636 | ₩123,140 | ₩123,569 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩123,167 | ₩123,167 | ₩122,671 | ₩122,979 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩123,033 | ₩123,113 | ₩121,826 | ₩122,858 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩123,207 | ₩124,160 | ₩122,845 | ₩123,985 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,470 | ₩123,529 | ₩121,920 | ₩122,174 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,826 | ₩122,858 | ₩121,692 | ₩122,563 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,786 | ₩121,812 | ₩121,236 | ₩121,705 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,578 | ₩121,128 | ₩120,525 | ₩120,672 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩119,264 | ₩119,787 | ₩119,130 | ₩119,586 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩121,061 | ₩121,276 | ₩120,820 | ₩120,994 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,484 | ₩120,954 | ₩120,122 | ₩120,672 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,659 | ₩120,659 | ₩119,881 | ₩119,881 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,753 | ₩121,008 | ₩120,404 | ₩120,713 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,659 | ₩121,169 | ₩120,471 | ₩120,954 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩120,055 | ₩121,222 | ₩120,055 | ₩120,967 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,337 | ₩120,699 | ₩119,948 | ₩119,948 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩120,069 | ₩120,163 | ₩119,277 | ₩119,479 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,935 | ₩120,096 | ₩119,613 | ₩119,854 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,768 | ₩119,733 | ₩118,768 | ₩119,371 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,331 | ₩119,479 | ₩118,593 | ₩119,277 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,525 | ₩121,061 | ₩119,935 | ₩120,082 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,894 | ₩120,444 | ₩119,854 | ₩120,377 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,371 | ₩119,961 | ₩118,915 | ₩119,532 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,453 | ₩118,030 | ₩117,359 | ₩117,628 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩118,057 | ₩118,084 | ₩117,628 | ₩117,936 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩118,245 | ₩118,365 | ₩117,829 | ₩118,352 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩117,158 | ₩118,057 | ₩117,158 | ₩117,722 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,654 | ₩117,856 | ₩117,118 | ₩117,292 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩117,078 | ₩117,172 | ₩116,649 | ₩116,850 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,662 | ₩117,265 | ₩116,662 | ₩117,024 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,775 | ₩118,204 | ₩117,561 | ₩117,936 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,352 | ₩118,352 | ₩117,547 | ₩117,775 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,996 | ₩119,344 | ₩117,426 | ₩117,628 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩118,218 | ₩118,915 | ₩118,218 | ₩118,312 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,344 | ₩119,344 | ₩118,097 | ₩118,191 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩119,076 | ₩119,492 | ₩118,701 | ₩119,237 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩117,306 | ₩119,116 | ₩116,930 | ₩118,969 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,641 | ₩117,842 | ₩116,716 | ₩116,783 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩118,030 | ₩118,043 | ₩116,327 | ₩117,493 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,587 | ₩117,587 | ₩116,783 | ₩116,863 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩118,218 | ₩118,218 | ₩116,555 | ₩116,729 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,909 | ₩118,526 | ₩117,909 | ₩118,392 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,722 | ₩117,735 | ₩117,172 | ₩117,172 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,950 | ₩118,285 | ₩117,735 | ₩118,178 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩118,084 | ₩118,164 | ₩117,467 | ₩117,802 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,969 | ₩119,049 | ₩118,526 | ₩118,567 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩118,097 | ₩118,781 | ₩118,043 | ₩118,580 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,835 | ₩119,237 | ₩118,821 | ₩118,875 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩119,090 | ₩119,707 | ₩118,888 | ₩119,090 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,835 | ₩118,835 | ₩118,338 | ₩118,513 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩118,097 | ₩119,170 | ₩117,587 | ₩118,929 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,561 | ₩118,821 | ₩117,185 | ₩118,607 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩117,239 | ₩117,882 | ₩117,239 | ₩117,239 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,534 | ₩117,896 | ₩117,064 | ₩117,802 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩117,105 | ₩117,668 | ₩116,796 | ₩116,917 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩118,070 | ₩118,553 | ₩118,017 | ₩118,191 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,762 | ₩118,084 | ₩117,400 | ₩118,084 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,654 | ₩117,950 | ₩117,118 | ₩117,950 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,990 | ₩118,432 | ₩117,722 | ₩117,976 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,593 | ₩118,593 | ₩117,708 | ₩118,137 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,586 | ₩119,586 | ₩117,520 | ₩117,520 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩119,036 | ₩119,613 | ₩119,036 | ₩119,465 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩117,037 | ₩117,413 | ₩116,689 | ₩117,279 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,984 | ₩117,118 | ₩115,790 | ₩116,152 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,762 | ₩118,231 | ₩117,453 | ₩117,534 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,367 | ₩117,789 | ₩116,367 | ₩117,695 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,978 | ₩115,978 | ₩114,704 | ₩115,066 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩116,206 | ₩116,796 | ₩116,206 | ₩116,649 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,662 | ₩117,225 | ₩116,528 | ₩116,528 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,581 | ₩116,984 | ₩116,327 | ₩116,984 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩116,273 | ₩116,877 | ₩115,160 | ₩116,099 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,716 | ₩117,051 | ₩116,192 | ₩116,367 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,923 | ₩117,923 | ₩116,219 | ₩116,353 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩118,057 | ₩118,660 | ₩118,057 | ₩118,580 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩119,063 | ₩119,586 | ₩118,727 | ₩118,902 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,446 | ₩118,446 | ₩117,453 | ₩117,735 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,722 | ₩118,218 | ₩117,614 | ₩118,124 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,695 | ₩118,124 | ₩117,493 | ₩118,043 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,857 | ₩117,239 | ₩115,455 | ₩117,225 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,359 | ₩117,359 | ₩116,313 | ₩116,568 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,897 | ₩117,118 | ₩115,576 | ₩116,783 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,507 | ₩117,507 | ₩116,273 | ₩117,011 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,973 | ₩113,872 | ₩112,249 | ₩113,778 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,523 | ₩113,832 | ₩113,295 | ₩113,684 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,927 | ₩113,577 | ₩111,820 | ₩113,349 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,550 | ₩114,261 | ₩113,228 | ₩113,617 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,492 | ₩112,383 | ₩110,143 | ₩112,357 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,500 | ₩110,143 | ₩108,923 | ₩109,178 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,580 | ₩109,822 | ₩108,507 | ₩108,829 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,345 | ₩111,136 | ₩109,607 | ₩109,687 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,485 | ₩111,807 | ₩110,908 | ₩111,324 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,312 | ₩110,532 | ₩109,124 | ₩110,050 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,479 | ₩111,538 | ₩109,513 | ₩110,439 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,948 | ₩110,948 | ₩107,984 | ₩108,427 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,781 | ₩111,579 | ₩109,781 | ₩110,988 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,826 | ₩112,826 | ₩111,109 | ₩111,190 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,631 | ₩114,033 | ₩113,389 | ₩113,510 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,880 | ₩113,523 | ₩112,625 | ₩113,349 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,625 | ₩113,282 | ₩111,324 | ₩111,471 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩113,041 | ₩113,161 | ₩112,155 | ₩112,410 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,832 | ₩114,194 | ₩113,456 | ₩113,966 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,663 | ₩116,045 | ₩114,382 | ₩114,395 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,968 | ₩114,663 | ₩111,444 | ₩114,234 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,625 | ₩113,979 | ₩112,343 | ₩113,537 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩115,187 | ₩115,508 | ₩113,577 | ₩114,516 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,327 | ₩116,823 | ₩115,884 | ₩116,649 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,610 | ₩116,139 | ₩113,336 | ₩115,830 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩118,312 | ₩119,277 | ₩118,043 | ₩118,875 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩121,008 | ₩121,356 | ₩120,686 | ₩120,847 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,686 | ₩120,994 | ₩120,350 | ₩120,900 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩120,324 | ₩120,780 | ₩119,948 | ₩120,645 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩119,237 | ₩119,961 | ₩118,996 | ₩119,787 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩119,264 | ₩120,002 | ₩119,143 | ₩119,251 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩119,170 | ₩120,189 | ₩118,097 | ₩120,189 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,982 | ₩119,358 | ₩118,647 | ₩119,358 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,707 | ₩119,827 | ₩119,063 | ₩119,304 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩119,224 | ₩119,613 | ₩118,392 | ₩119,505 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,344 | ₩119,868 | ₩118,862 | ₩119,760 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩120,324 | ₩120,324 | ₩119,143 | ₩119,492 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩120,122 | ₩120,203 | ₩119,344 | ₩120,002 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,639 | ₩119,908 | ₩119,385 | ₩119,572 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩118,204 | ₩119,224 | ₩118,204 | ₩119,103 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,742 | ₩118,043 | ₩116,742 | ₩118,030 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,562 | ₩116,018 | ₩115,334 | ₩115,361 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,890 | ₩117,037 | ₩116,152 | ₩116,407 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,897 | ₩116,179 | ₩115,066 | ₩115,790 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,428 | ₩116,058 | ₩115,361 | ₩116,058 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩116,179 | ₩116,179 | ₩114,798 | ₩115,173 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,434 | ₩116,488 | ₩115,119 | ₩116,300 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,857 | ₩115,857 | ₩114,945 | ₩115,321 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,938 | ₩116,863 | ₩115,938 | ₩116,635 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,455 | ₩115,616 | ₩115,160 | ₩115,240 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩114,100 | ₩114,811 | ₩113,631 | ₩114,731 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩114,140 | ₩114,489 | ₩113,979 | ₩114,221 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩113,228 | ₩113,792 | ₩112,585 | ₩113,483 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩113,161 | ₩113,765 | ₩112,853 | ₩113,054 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩114,181 | ₩114,529 | ₩113,953 | ₩114,476 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩114,127 | ₩114,355 | ₩113,939 | ₩113,939 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,979 | ₩114,087 | ₩113,698 | ₩114,087 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩114,033 | ₩114,033 | ₩113,336 | ₩113,523 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩114,234 | ₩114,234 | ₩113,845 | ₩114,154 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,456 | ₩113,725 | ₩113,309 | ₩113,711 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩112,263 | ₩112,826 | ₩112,236 | ₩112,799 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩113,041 | ₩113,041 | ₩112,343 | ₩112,477 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩113,041 | ₩113,322 | ₩112,732 | ₩112,920 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,726 | ₩112,866 | ₩111,726 | ₩112,772 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩112,102 | ₩112,102 | ₩111,377 | ₩111,981 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,619 | ₩111,619 | ₩110,948 | ₩111,015 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,927 | ₩111,927 | ₩111,418 | ₩111,431 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,391 | ₩111,699 | ₩111,243 | ₩111,498 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,753 | ₩111,753 | ₩111,310 | ₩111,579 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,485 | ₩111,565 | ₩111,391 | ₩111,471 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,592 | ₩111,592 | ₩111,216 | ₩111,444 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩110,090 | ₩110,613 | ₩110,090 | ₩110,506 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩110,251 | ₩111,015 | ₩109,848 | ₩110,371 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,875 | ₩110,224 | ₩109,526 | ₩109,795 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,862 | ₩109,862 | ₩109,030 | ₩109,084 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,546 | ₩110,546 | ₩109,473 | ₩109,661 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,492 | ₩110,801 | ₩110,117 | ₩110,532 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,506 | ₩110,653 | ₩109,915 | ₩110,278 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,358 | ₩110,613 | ₩110,050 | ₩110,358 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩109,258 | ₩110,170 | ₩108,977 | ₩109,942 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,486 | ₩109,567 | ₩109,017 | ₩109,138 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,371 | ₩110,371 | ₩109,245 | ₩109,379 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩110,264 | ₩110,385 | ₩109,862 | ₩110,130 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩110,036 | ₩110,224 | ₩109,714 | ₩109,848 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩109,111 | ₩109,406 | ₩109,097 | ₩109,312 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩109,164 | ₩109,352 | ₩108,829 | ₩109,084 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩109,097 | ₩109,553 | ₩108,856 | ₩108,856 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,749 | ₩109,513 | ₩108,749 | ₩109,446 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,655 | ₩109,205 | ₩108,360 | ₩109,084 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩107,045 | ₩108,413 | ₩107,045 | ₩108,051 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩107,072 | ₩107,246 | ₩106,790 | ₩107,045 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩107,139 | ₩107,515 | ₩106,455 | ₩107,354 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,501 | ₩107,541 | ₩105,677 | ₩105,758 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,898 | ₩107,340 | ₩106,361 | ₩106,683 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,965 | ₩107,662 | ₩106,777 | ₩107,380 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,333 | ₩108,681 | ₩107,541 | ₩107,877 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩108,172 | ₩108,950 | ₩108,172 | ₩108,842 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩109,258 | ₩109,352 | ₩108,534 | ₩108,628 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,681 | ₩109,419 | ₩108,681 | ₩109,419 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,373 | ₩108,749 | ₩108,132 | ₩108,628 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,541 | ₩107,810 | ₩106,871 | ₩107,743 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,576 | ₩106,844 | ₩105,878 | ₩106,844 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,965 | ₩106,965 | ₩106,120 | ₩106,428 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩105,999 | ₩106,857 | ₩105,999 | ₩106,643 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩106,093 | ₩106,576 | ₩106,039 | ₩106,160 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩107,085 | ₩107,085 | ₩106,388 | ₩106,857 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩107,032 | ₩107,032 | ₩106,455 | ₩106,763 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,911 | ₩107,233 | ₩106,629 | ₩106,951 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,346 | ₩108,346 | ₩106,804 | ₩107,193 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,574 | ₩108,601 | ₩108,132 | ₩108,333 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩109,003 | ₩109,003 | ₩108,400 | ₩108,601 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,601 | ₩108,601 | ₩108,306 | ₩108,480 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,534 | ₩108,534 | ₩108,118 | ₩108,400 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,837 | ₩108,521 | ₩107,743 | ₩108,065 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,373 | ₩108,480 | ₩108,105 | ₩108,212 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩108,132 | ₩108,829 | ₩108,132 | ₩108,668 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,676 | ₩108,024 | ₩107,474 | ₩108,011 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩108,225 | ₩108,386 | ₩107,461 | ₩107,743 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩107,112 | ₩107,501 | ₩106,683 | ₩107,300 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,838 | ₩107,018 | ₩105,838 | ₩106,777 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,375 | ₩106,549 | ₩105,865 | ₩106,281 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩107,246 | ₩107,246 | ₩105,489 | ₩105,570 | -1.56% | 49.5만 |
|---|