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 | ₩118,658 | ₩119,087 | ₩118,537 | ₩119,087 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,813 | ₩118,336 | ₩117,290 | ₩118,242 | +0.36% | 4.7만 |
| 2026.10.07 | ₩118,162 | ₩118,229 | ₩117,733 | ₩118,041 | -0.10% | 2.6만 |
| 2026.10.06 | ₩119,261 | ₩119,395 | ₩118,859 | ₩118,859 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,470 | ₩118,926 | ₩118,095 | ₩118,819 | +0.29% | 3만 |
| 2026.10.02 | ₩118,591 | ₩118,846 | ₩118,135 | ₩118,698 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,644 | ₩118,644 | ₩117,411 | ₩117,893 | -0.63% | 4.9만 |
| 2026.09.30 | ₩120,079 | ₩120,079 | ₩118,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,033 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,758 | ₩119,758 | ₩118,926 | ₩119,570 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,629 | ₩120,978 | ₩120,133 | ₩120,495 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,629 | ₩120,991 | ₩120,200 | ₩120,938 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩120,079 | ₩120,173 | ₩119,369 | ₩119,986 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,340 | ₩121,340 | ₩120,039 | ₩120,254 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩122,171 | ₩122,373 | ₩121,420 | ₩122,064 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,943 | ₩122,131 | ₩121,608 | ₩121,957 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,608 | ₩121,608 | ₩120,844 | ₩121,192 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,399 | ₩122,681 | ₩122,359 | ₩122,480 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩122,252 | ₩122,386 | ₩120,763 | ₩121,380 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩122,051 | ₩122,051 | ₩121,246 | ₩121,742 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩123,137 | ₩123,593 | ₩122,547 | ₩123,164 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,352 | ₩123,352 | ₩122,641 | ₩122,829 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,319 | ₩122,560 | ₩121,689 | ₩121,890 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,513 | ₩123,687 | ₩122,292 | ₩122,373 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,492 | ₩124,532 | ₩123,794 | ₩123,794 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩125,082 | ₩125,739 | ₩125,082 | ₩125,417 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,484 | ₩126,007 | ₩125,122 | ₩125,819 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,526 | ₩124,076 | ₩122,990 | ₩124,009 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩124,036 | ₩124,237 | ₩123,124 | ₩123,124 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,720 | ₩124,720 | ₩123,539 | ₩123,660 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩125,189 | ₩125,189 | ₩123,808 | ₩124,036 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩124,103 | ₩124,250 | ₩123,767 | ₩124,250 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,840 | ₩124,988 | ₩124,451 | ₩124,612 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,411 | ₩125,162 | ₩124,371 | ₩125,162 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩124,264 | ₩124,277 | ₩123,834 | ₩124,170 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩124,143 | ₩124,505 | ₩124,143 | ₩124,357 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩123,124 | ₩123,741 | ₩123,057 | ₩123,258 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,606 | ₩123,942 | ₩123,338 | ₩123,687 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,486 | ₩123,673 | ₩122,976 | ₩123,003 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,754 | ₩123,888 | ₩123,191 | ₩123,352 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,969 | ₩124,196 | ₩123,767 | ₩124,036 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,478 | ₩124,478 | ₩123,928 | ₩124,277 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩124,317 | ₩124,317 | ₩123,848 | ₩123,888 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,720 | ₩124,720 | ₩123,969 | ₩123,995 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,465 | ₩124,545 | ₩124,116 | ₩124,290 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩125,189 | ₩125,471 | ₩124,813 | ₩125,189 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩124,129 | ₩124,398 | ₩123,741 | ₩123,848 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩124,183 | ₩124,371 | ₩123,700 | ₩123,781 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩123,298 | ₩123,620 | ₩123,124 | ₩123,553 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩123,150 | ₩123,150 | ₩122,654 | ₩122,963 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩123,016 | ₩123,097 | ₩121,809 | ₩122,842 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩123,191 | ₩124,143 | ₩122,829 | ₩123,969 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,453 | ₩123,513 | ₩121,903 | ₩122,158 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,809 | ₩122,842 | ₩121,675 | ₩122,547 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,769 | ₩121,796 | ₩121,219 | ₩121,689 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,562 | ₩121,112 | ₩120,509 | ₩120,656 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩119,248 | ₩119,771 | ₩119,114 | ₩119,570 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩121,045 | ₩121,260 | ₩120,804 | ₩120,978 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,468 | ₩120,938 | ₩120,106 | ₩120,656 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,643 | ₩120,643 | ₩119,865 | ₩119,865 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,737 | ₩120,991 | ₩120,388 | ₩120,696 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,643 | ₩121,152 | ₩120,455 | ₩120,938 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩120,039 | ₩121,206 | ₩120,039 | ₩120,951 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,321 | ₩120,683 | ₩119,932 | ₩119,932 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩120,053 | ₩120,146 | ₩119,261 | ₩119,463 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,918 | ₩120,079 | ₩119,597 | ₩119,838 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,752 | ₩119,717 | ₩118,752 | ₩119,355 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,315 | ₩119,463 | ₩118,577 | ₩119,261 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,509 | ₩121,045 | ₩119,918 | ₩120,066 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,878 | ₩120,428 | ₩119,838 | ₩120,361 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,355 | ₩119,945 | ₩118,899 | ₩119,516 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,437 | ₩118,014 | ₩117,344 | ₩117,612 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩118,041 | ₩118,068 | ₩117,612 | ₩117,920 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩118,229 | ₩118,349 | ₩117,813 | ₩118,336 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩117,142 | ₩118,041 | ₩117,142 | ₩117,706 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,639 | ₩117,840 | ₩117,102 | ₩117,277 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩117,062 | ₩117,156 | ₩116,633 | ₩116,834 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,646 | ₩117,250 | ₩116,646 | ₩117,008 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,759 | ₩118,188 | ₩117,545 | ₩117,920 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,336 | ₩118,336 | ₩117,531 | ₩117,759 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,980 | ₩119,328 | ₩117,411 | ₩117,612 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩118,202 | ₩118,899 | ₩118,202 | ₩118,296 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,328 | ₩119,328 | ₩118,081 | ₩118,175 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩119,060 | ₩119,476 | ₩118,685 | ₩119,221 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩117,290 | ₩119,100 | ₩116,914 | ₩118,953 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,625 | ₩117,826 | ₩116,700 | ₩116,767 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩118,014 | ₩118,028 | ₩116,311 | ₩117,478 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,572 | ₩117,572 | ₩116,767 | ₩116,847 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩118,202 | ₩118,202 | ₩116,539 | ₩116,713 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,893 | ₩118,510 | ₩117,893 | ₩118,376 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,706 | ₩117,719 | ₩117,156 | ₩117,156 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,934 | ₩118,269 | ₩117,719 | ₩118,162 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩118,068 | ₩118,148 | ₩117,451 | ₩117,786 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,953 | ₩119,033 | ₩118,510 | ₩118,551 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩118,081 | ₩118,765 | ₩118,028 | ₩118,564 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,819 | ₩119,221 | ₩118,805 | ₩118,859 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩119,074 | ₩119,690 | ₩118,872 | ₩119,074 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,819 | ₩118,819 | ₩118,323 | ₩118,497 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩118,081 | ₩119,154 | ₩117,572 | ₩118,913 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,545 | ₩118,805 | ₩117,169 | ₩118,591 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩117,223 | ₩117,867 | ₩117,223 | ₩117,223 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,518 | ₩117,880 | ₩117,049 | ₩117,786 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩117,089 | ₩117,652 | ₩116,780 | ₩116,901 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩118,054 | ₩118,537 | ₩118,001 | ₩118,175 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,746 | ₩118,068 | ₩117,384 | ₩118,068 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,639 | ₩117,934 | ₩117,102 | ₩117,934 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,974 | ₩118,416 | ₩117,706 | ₩117,961 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,577 | ₩118,577 | ₩117,692 | ₩118,121 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,570 | ₩119,570 | ₩117,505 | ₩117,505 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩119,020 | ₩119,597 | ₩119,020 | ₩119,449 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩117,022 | ₩117,397 | ₩116,673 | ₩117,263 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,968 | ₩117,102 | ₩115,775 | ₩116,137 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,746 | ₩118,215 | ₩117,437 | ₩117,518 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,351 | ₩117,773 | ₩116,351 | ₩117,679 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,962 | ₩115,962 | ₩114,688 | ₩115,050 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩116,190 | ₩116,780 | ₩116,190 | ₩116,633 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,646 | ₩117,210 | ₩116,512 | ₩116,512 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,566 | ₩116,968 | ₩116,311 | ₩116,968 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩116,257 | ₩116,861 | ₩115,144 | ₩116,083 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,700 | ₩117,035 | ₩116,177 | ₩116,351 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,907 | ₩117,907 | ₩116,204 | ₩116,338 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩118,041 | ₩118,644 | ₩118,041 | ₩118,564 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩119,047 | ₩119,570 | ₩118,712 | ₩118,886 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,430 | ₩118,430 | ₩117,437 | ₩117,719 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,706 | ₩118,202 | ₩117,598 | ₩118,108 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,679 | ₩118,108 | ₩117,478 | ₩118,028 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,842 | ₩117,223 | ₩115,439 | ₩117,210 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,344 | ₩117,344 | ₩116,298 | ₩116,552 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,882 | ₩117,102 | ₩115,560 | ₩116,767 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,491 | ₩117,491 | ₩116,257 | ₩116,995 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,958 | ₩113,857 | ₩112,234 | ₩113,763 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,508 | ₩113,817 | ₩113,280 | ₩113,669 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,912 | ₩113,562 | ₩111,805 | ₩113,334 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,535 | ₩114,246 | ₩113,213 | ₩113,602 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,477 | ₩112,368 | ₩110,129 | ₩112,341 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,485 | ₩110,129 | ₩108,908 | ₩109,163 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,565 | ₩109,807 | ₩108,493 | ₩108,814 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,330 | ₩111,121 | ₩109,592 | ₩109,673 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,470 | ₩111,792 | ₩110,893 | ₩111,309 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,297 | ₩110,518 | ₩109,109 | ₩110,035 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,464 | ₩111,523 | ₩109,498 | ₩110,424 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,933 | ₩110,933 | ₩107,970 | ₩108,412 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,767 | ₩111,564 | ₩109,767 | ₩110,974 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,811 | ₩112,811 | ₩111,094 | ₩111,175 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,615 | ₩114,018 | ₩113,374 | ₩113,495 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,864 | ₩113,508 | ₩112,610 | ₩113,334 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,610 | ₩113,267 | ₩111,309 | ₩111,456 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩113,025 | ₩113,146 | ₩112,140 | ₩112,395 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,817 | ₩114,179 | ₩113,441 | ₩113,951 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,648 | ₩116,029 | ₩114,366 | ₩114,380 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,953 | ₩114,648 | ₩111,430 | ₩114,219 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,610 | ₩113,964 | ₩112,328 | ₩113,522 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩115,171 | ₩115,493 | ₩113,562 | ₩114,501 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,311 | ₩116,807 | ₩115,868 | ₩116,633 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,594 | ₩116,123 | ₩113,320 | ₩115,815 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩118,296 | ₩119,261 | ₩118,028 | ₩118,859 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩120,991 | ₩121,340 | ₩120,669 | ₩120,830 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,669 | ₩120,978 | ₩120,334 | ₩120,884 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩120,307 | ₩120,763 | ₩119,932 | ₩120,629 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩119,221 | ₩119,945 | ₩118,980 | ₩119,771 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩119,248 | ₩119,986 | ₩119,127 | ₩119,235 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩119,154 | ₩120,173 | ₩118,081 | ₩120,173 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,966 | ₩119,342 | ₩118,631 | ₩119,342 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,690 | ₩119,811 | ₩119,047 | ₩119,288 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩119,208 | ₩119,597 | ₩118,376 | ₩119,489 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,328 | ₩119,851 | ₩118,846 | ₩119,744 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩120,307 | ₩120,307 | ₩119,127 | ₩119,476 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩120,106 | ₩120,187 | ₩119,328 | ₩119,986 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,623 | ₩119,892 | ₩119,369 | ₩119,556 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩118,188 | ₩119,208 | ₩118,188 | ₩119,087 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,727 | ₩118,028 | ₩116,727 | ₩118,014 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,547 | ₩116,003 | ₩115,319 | ₩115,345 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,874 | ₩117,022 | ₩116,137 | ₩116,391 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,882 | ₩116,163 | ₩115,050 | ₩115,775 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,412 | ₩116,043 | ₩115,345 | ₩116,043 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩116,163 | ₩116,163 | ₩114,782 | ₩115,158 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,418 | ₩116,472 | ₩115,104 | ₩116,284 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,842 | ₩115,842 | ₩114,930 | ₩115,305 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,922 | ₩116,847 | ₩115,922 | ₩116,619 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,439 | ₩115,600 | ₩115,144 | ₩115,225 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩114,085 | ₩114,796 | ₩113,615 | ₩114,715 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩114,125 | ₩114,474 | ₩113,964 | ₩114,206 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩113,213 | ₩113,776 | ₩112,569 | ₩113,468 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩113,146 | ₩113,750 | ₩112,838 | ₩113,039 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩114,165 | ₩114,514 | ₩113,937 | ₩114,460 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩114,112 | ₩114,340 | ₩113,924 | ₩113,924 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,964 | ₩114,071 | ₩113,682 | ₩114,071 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩114,018 | ₩114,018 | ₩113,320 | ₩113,508 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩114,219 | ₩114,219 | ₩113,830 | ₩114,138 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,441 | ₩113,709 | ₩113,294 | ₩113,696 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩112,248 | ₩112,811 | ₩112,221 | ₩112,784 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩113,025 | ₩113,025 | ₩112,328 | ₩112,462 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩113,025 | ₩113,307 | ₩112,717 | ₩112,905 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,711 | ₩112,851 | ₩111,711 | ₩112,757 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩112,087 | ₩112,087 | ₩111,362 | ₩111,966 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,604 | ₩111,604 | ₩110,933 | ₩111,000 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,912 | ₩111,912 | ₩111,403 | ₩111,416 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,376 | ₩111,684 | ₩111,228 | ₩111,483 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,738 | ₩111,738 | ₩111,295 | ₩111,564 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,470 | ₩111,550 | ₩111,376 | ₩111,456 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,577 | ₩111,577 | ₩111,202 | ₩111,430 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩110,075 | ₩110,598 | ₩110,075 | ₩110,491 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩110,236 | ₩111,000 | ₩109,834 | ₩110,357 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,860 | ₩110,209 | ₩109,512 | ₩109,780 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,847 | ₩109,847 | ₩109,016 | ₩109,069 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,531 | ₩110,531 | ₩109,458 | ₩109,646 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,477 | ₩110,786 | ₩110,102 | ₩110,518 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,491 | ₩110,638 | ₩109,901 | ₩110,263 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,343 | ₩110,598 | ₩110,035 | ₩110,343 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩109,244 | ₩110,155 | ₩108,962 | ₩109,928 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,472 | ₩109,552 | ₩109,002 | ₩109,123 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,357 | ₩110,357 | ₩109,230 | ₩109,364 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩110,249 | ₩110,370 | ₩109,847 | ₩110,115 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩110,021 | ₩110,209 | ₩109,700 | ₩109,834 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩109,096 | ₩109,391 | ₩109,083 | ₩109,297 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩109,150 | ₩109,337 | ₩108,814 | ₩109,069 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩109,083 | ₩109,539 | ₩108,841 | ₩108,841 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,734 | ₩109,498 | ₩108,734 | ₩109,431 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,640 | ₩109,190 | ₩108,345 | ₩109,069 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩107,031 | ₩108,399 | ₩107,031 | ₩108,037 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩107,058 | ₩107,232 | ₩106,776 | ₩107,031 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩107,125 | ₩107,500 | ₩106,441 | ₩107,339 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,487 | ₩107,527 | ₩105,663 | ₩105,743 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,883 | ₩107,326 | ₩106,347 | ₩106,669 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,950 | ₩107,648 | ₩106,763 | ₩107,366 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,318 | ₩108,667 | ₩107,527 | ₩107,862 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩108,157 | ₩108,935 | ₩108,157 | ₩108,828 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩109,244 | ₩109,337 | ₩108,519 | ₩108,613 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,667 | ₩109,404 | ₩108,667 | ₩109,404 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,358 | ₩108,734 | ₩108,117 | ₩108,613 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,527 | ₩107,795 | ₩106,856 | ₩107,728 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,561 | ₩106,830 | ₩105,864 | ₩106,830 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,950 | ₩106,950 | ₩106,105 | ₩106,414 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩105,985 | ₩106,843 | ₩105,985 | ₩106,628 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩106,079 | ₩106,561 | ₩106,025 | ₩106,146 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩107,071 | ₩107,071 | ₩106,374 | ₩106,843 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩107,017 | ₩107,017 | ₩106,441 | ₩106,749 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,897 | ₩107,219 | ₩106,615 | ₩106,937 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,332 | ₩108,332 | ₩106,789 | ₩107,178 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,560 | ₩108,586 | ₩108,117 | ₩108,318 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩108,989 | ₩108,989 | ₩108,385 | ₩108,586 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,586 | ₩108,586 | ₩108,291 | ₩108,466 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,519 | ₩108,519 | ₩108,104 | ₩108,385 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,822 | ₩108,506 | ₩107,728 | ₩108,050 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,358 | ₩108,466 | ₩108,090 | ₩108,198 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩108,117 | ₩108,814 | ₩108,117 | ₩108,653 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,661 | ₩108,010 | ₩107,460 | ₩107,996 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩108,211 | ₩108,372 | ₩107,447 | ₩107,728 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩107,098 | ₩107,487 | ₩106,669 | ₩107,286 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,824 | ₩107,004 | ₩105,824 | ₩106,763 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,360 | ₩106,535 | ₩105,851 | ₩106,266 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩107,232 | ₩107,232 | ₩105,475 | ₩105,556 | -1.56% | 49.5만 |
|---|