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 | ₩118,231 | ₩118,659 | ₩118,111 | ₩118,659 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,390 | ₩117,911 | ₩116,868 | ₩117,817 | +0.36% | 4.7만 |
| 2026.10.07 | ₩117,737 | ₩117,804 | ₩117,309 | ₩117,617 | -0.10% | 2.6만 |
| 2026.10.06 | ₩118,833 | ₩118,966 | ₩118,432 | ₩118,432 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,044 | ₩118,499 | ₩117,670 | ₩118,392 | +0.29% | 3만 |
| 2026.10.02 | ₩118,165 | ₩118,418 | ₩117,710 | ₩118,271 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,218 | ₩118,218 | ₩116,989 | ₩117,470 | -0.63% | 4.9만 |
| 2026.09.30 | ₩119,648 | ₩119,648 | ₩118,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,606 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,327 | ₩119,327 | ₩118,499 | ₩119,140 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,196 | ₩120,543 | ₩119,701 | ₩120,062 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,196 | ₩120,556 | ₩119,768 | ₩120,503 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩119,648 | ₩119,741 | ₩118,940 | ₩119,554 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩120,904 | ₩120,904 | ₩119,608 | ₩119,822 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩121,732 | ₩121,933 | ₩120,984 | ₩121,625 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,505 | ₩121,692 | ₩121,171 | ₩121,519 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,171 | ₩121,171 | ₩120,409 | ₩120,757 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩121,960 | ₩122,240 | ₩121,919 | ₩122,040 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩121,813 | ₩121,946 | ₩120,329 | ₩120,944 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩121,612 | ₩121,612 | ₩120,810 | ₩121,305 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩122,694 | ₩123,149 | ₩122,107 | ₩122,721 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩122,908 | ₩122,908 | ₩122,200 | ₩122,387 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩121,879 | ₩122,120 | ₩121,251 | ₩121,452 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,069 | ₩123,242 | ₩121,853 | ₩121,933 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,044 | ₩124,084 | ₩123,349 | ₩123,349 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩124,632 | ₩125,287 | ₩124,632 | ₩124,966 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,033 | ₩125,554 | ₩124,672 | ₩125,367 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,082 | ₩123,630 | ₩122,547 | ₩123,563 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩123,590 | ₩123,790 | ₩122,681 | ₩122,681 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,271 | ₩124,271 | ₩123,095 | ₩123,216 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩124,739 | ₩124,739 | ₩123,363 | ₩123,590 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩123,657 | ₩123,804 | ₩123,323 | ₩123,804 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,392 | ₩124,538 | ₩124,004 | ₩124,164 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩123,964 | ₩124,712 | ₩123,924 | ₩124,712 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩123,817 | ₩123,830 | ₩123,389 | ₩123,723 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩123,697 | ₩124,057 | ₩123,697 | ₩123,910 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩122,681 | ₩123,296 | ₩122,614 | ₩122,815 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,162 | ₩123,496 | ₩122,895 | ₩123,242 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,042 | ₩123,229 | ₩122,534 | ₩122,561 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,309 | ₩123,443 | ₩122,748 | ₩122,908 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,523 | ₩123,750 | ₩123,323 | ₩123,590 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,031 | ₩124,031 | ₩123,483 | ₩123,830 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩123,870 | ₩123,870 | ₩123,403 | ₩123,443 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,271 | ₩124,271 | ₩123,523 | ₩123,550 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,017 | ₩124,098 | ₩123,670 | ₩123,844 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩124,739 | ₩125,020 | ₩124,365 | ₩124,739 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩123,683 | ₩123,951 | ₩123,296 | ₩123,403 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩123,737 | ₩123,924 | ₩123,256 | ₩123,336 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩122,855 | ₩123,176 | ₩122,681 | ₩123,109 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩122,708 | ₩122,708 | ₩122,213 | ₩122,521 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩122,574 | ₩122,654 | ₩121,372 | ₩122,400 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩122,748 | ₩123,697 | ₩122,387 | ₩123,523 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,013 | ₩123,069 | ₩121,465 | ₩121,719 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,372 | ₩122,400 | ₩121,238 | ₩122,107 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,332 | ₩121,358 | ₩120,784 | ₩121,251 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,129 | ₩120,677 | ₩120,075 | ₩120,222 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩118,819 | ₩119,340 | ₩118,686 | ₩119,140 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩120,610 | ₩120,824 | ₩120,369 | ₩120,543 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,035 | ₩120,503 | ₩119,675 | ₩120,222 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,209 | ₩120,209 | ₩119,434 | ₩119,434 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,303 | ₩120,556 | ₩119,955 | ₩120,263 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,209 | ₩120,717 | ₩120,022 | ₩120,503 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩119,608 | ₩120,770 | ₩119,608 | ₩120,516 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩119,888 | ₩120,249 | ₩119,501 | ₩119,501 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩119,621 | ₩119,715 | ₩118,833 | ₩119,033 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,487 | ₩119,648 | ₩119,167 | ₩119,407 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,325 | ₩119,287 | ₩118,325 | ₩118,926 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩118,886 | ₩119,033 | ₩118,151 | ₩118,833 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,075 | ₩120,610 | ₩119,487 | ₩119,634 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,447 | ₩119,995 | ₩119,407 | ₩119,928 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩118,926 | ₩119,514 | ₩118,472 | ₩119,087 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,015 | ₩117,590 | ₩116,922 | ₩117,189 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩117,617 | ₩117,643 | ₩117,189 | ₩117,496 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩117,804 | ₩117,924 | ₩117,390 | ₩117,911 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩116,721 | ₩117,617 | ₩116,721 | ₩117,283 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,216 | ₩117,416 | ₩116,681 | ₩116,855 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩116,641 | ₩116,735 | ₩116,214 | ₩116,414 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,227 | ₩116,828 | ₩116,227 | ₩116,588 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,336 | ₩117,764 | ₩117,122 | ₩117,496 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩117,911 | ₩117,911 | ₩117,109 | ₩117,336 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,552 | ₩118,900 | ₩116,989 | ₩117,189 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩117,777 | ₩118,472 | ₩117,777 | ₩117,871 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩118,900 | ₩118,900 | ₩117,657 | ₩117,750 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩118,632 | ₩119,047 | ₩118,258 | ₩118,793 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩116,868 | ₩118,672 | ₩116,494 | ₩118,525 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,202 | ₩117,403 | ₩116,280 | ₩116,347 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩117,590 | ₩117,603 | ₩115,893 | ₩117,055 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,149 | ₩117,149 | ₩116,347 | ₩116,427 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩117,777 | ₩117,777 | ₩116,120 | ₩116,294 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,470 | ₩118,084 | ₩117,470 | ₩117,951 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,283 | ₩117,296 | ₩116,735 | ₩116,735 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,510 | ₩117,844 | ₩117,296 | ₩117,737 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩117,643 | ₩117,724 | ₩117,029 | ₩117,363 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,525 | ₩118,606 | ₩118,084 | ₩118,125 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩117,657 | ₩118,338 | ₩117,603 | ₩118,138 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,392 | ₩118,793 | ₩118,378 | ₩118,432 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩118,646 | ₩119,260 | ₩118,445 | ₩118,646 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,392 | ₩118,392 | ₩117,897 | ₩118,071 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩117,657 | ₩118,726 | ₩117,149 | ₩118,485 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,122 | ₩118,378 | ₩116,748 | ₩118,165 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩116,802 | ₩117,443 | ₩116,802 | ₩116,802 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,096 | ₩117,456 | ₩116,628 | ₩117,363 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩116,668 | ₩117,229 | ₩116,361 | ₩116,481 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩117,630 | ₩118,111 | ₩117,577 | ₩117,750 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,323 | ₩117,643 | ₩116,962 | ₩117,643 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,216 | ₩117,510 | ₩116,681 | ₩117,510 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,550 | ₩117,991 | ₩117,283 | ₩117,537 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,151 | ₩118,151 | ₩117,269 | ₩117,697 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,140 | ₩119,140 | ₩117,082 | ₩117,082 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩118,592 | ₩119,167 | ₩118,592 | ₩119,020 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩116,601 | ₩116,975 | ₩116,254 | ₩116,842 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,548 | ₩116,681 | ₩115,358 | ₩115,719 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,323 | ₩117,790 | ₩117,015 | ₩117,096 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩115,933 | ₩117,349 | ₩115,933 | ₩117,256 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,546 | ₩115,546 | ₩114,276 | ₩114,637 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩115,773 | ₩116,361 | ₩115,773 | ₩116,214 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,227 | ₩116,788 | ₩116,093 | ₩116,093 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,147 | ₩116,548 | ₩115,893 | ₩116,548 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩115,840 | ₩116,441 | ₩114,730 | ₩115,666 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,280 | ₩116,615 | ₩115,759 | ₩115,933 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,483 | ₩117,483 | ₩115,786 | ₩115,920 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩117,617 | ₩118,218 | ₩117,617 | ₩118,138 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩118,619 | ₩119,140 | ₩118,285 | ₩118,459 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,004 | ₩118,004 | ₩117,015 | ₩117,296 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,283 | ₩117,777 | ₩117,176 | ₩117,684 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,256 | ₩117,684 | ₩117,055 | ₩117,603 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,425 | ₩116,802 | ₩115,024 | ₩116,788 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩116,922 | ₩116,922 | ₩115,880 | ₩116,133 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,465 | ₩116,681 | ₩115,145 | ₩116,347 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,069 | ₩117,069 | ₩115,840 | ₩116,574 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,552 | ₩113,448 | ₩111,831 | ₩113,354 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,100 | ₩113,408 | ₩112,873 | ₩113,261 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,510 | ₩113,154 | ₩111,403 | ₩112,926 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,127 | ₩113,835 | ₩112,806 | ₩113,194 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,080 | ₩111,964 | ₩109,733 | ₩111,938 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,091 | ₩109,733 | ₩108,517 | ₩108,771 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,172 | ₩109,412 | ₩108,103 | ₩108,423 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩109,933 | ₩110,722 | ₩109,198 | ₩109,279 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,069 | ₩111,390 | ₩110,495 | ₩110,909 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩108,904 | ₩110,120 | ₩108,717 | ₩109,639 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,067 | ₩111,123 | ₩109,105 | ₩110,027 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,535 | ₩110,535 | ₩107,581 | ₩108,022 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,372 | ₩111,163 | ₩109,372 | ₩110,575 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,405 | ₩112,405 | ₩110,695 | ₩110,775 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,207 | ₩113,608 | ₩112,967 | ₩113,087 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,459 | ₩113,100 | ₩112,205 | ₩112,926 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,205 | ₩112,860 | ₩110,909 | ₩111,056 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩112,619 | ₩112,739 | ₩111,737 | ₩111,991 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,408 | ₩113,768 | ₩113,033 | ₩113,541 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,236 | ₩115,612 | ₩113,955 | ₩113,969 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,550 | ₩114,236 | ₩111,029 | ₩113,808 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,205 | ₩113,555 | ₩111,924 | ₩113,114 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩114,757 | ₩115,078 | ₩113,154 | ₩114,089 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩115,893 | ₩116,387 | ₩115,452 | ₩116,214 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,183 | ₩115,706 | ₩112,913 | ₩115,399 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩117,871 | ₩118,833 | ₩117,603 | ₩118,432 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩120,556 | ₩120,904 | ₩120,236 | ₩120,396 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,236 | ₩120,543 | ₩119,902 | ₩120,450 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩119,875 | ₩120,329 | ₩119,501 | ₩120,196 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩118,793 | ₩119,514 | ₩118,552 | ₩119,340 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩118,819 | ₩119,554 | ₩118,699 | ₩118,806 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩118,726 | ₩119,741 | ₩117,657 | ₩119,741 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,539 | ₩118,913 | ₩118,205 | ₩118,913 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,260 | ₩119,381 | ₩118,619 | ₩118,859 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩118,779 | ₩119,167 | ₩117,951 | ₩119,060 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩118,900 | ₩119,421 | ₩118,418 | ₩119,314 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩119,875 | ₩119,875 | ₩118,699 | ₩119,047 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩119,675 | ₩119,755 | ₩118,900 | ₩119,554 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,193 | ₩119,461 | ₩118,940 | ₩119,127 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩117,764 | ₩118,779 | ₩117,764 | ₩118,659 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,307 | ₩117,603 | ₩116,307 | ₩117,590 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,131 | ₩115,586 | ₩114,904 | ₩114,931 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,454 | ₩116,601 | ₩115,719 | ₩115,973 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,465 | ₩115,746 | ₩114,637 | ₩115,358 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩114,998 | ₩115,626 | ₩114,931 | ₩115,626 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩115,746 | ₩115,746 | ₩114,370 | ₩114,744 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,000 | ₩116,053 | ₩114,690 | ₩115,866 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,425 | ₩115,425 | ₩114,517 | ₩114,891 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,505 | ₩116,427 | ₩115,505 | ₩116,200 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,024 | ₩115,185 | ₩114,730 | ₩114,811 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩113,675 | ₩114,383 | ₩113,207 | ₩114,303 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩113,715 | ₩114,062 | ₩113,555 | ₩113,795 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩112,806 | ₩113,367 | ₩112,165 | ₩113,060 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩112,739 | ₩113,341 | ₩112,432 | ₩112,633 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩113,755 | ₩114,102 | ₩113,528 | ₩114,049 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩113,702 | ₩113,929 | ₩113,514 | ₩113,514 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,555 | ₩113,661 | ₩113,274 | ₩113,661 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩113,608 | ₩113,608 | ₩112,913 | ₩113,100 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩113,808 | ₩113,808 | ₩113,421 | ₩113,728 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,033 | ₩113,301 | ₩112,886 | ₩113,287 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩111,844 | ₩112,405 | ₩111,817 | ₩112,379 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩112,619 | ₩112,619 | ₩111,924 | ₩112,058 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩112,619 | ₩112,900 | ₩112,312 | ₩112,499 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,310 | ₩112,445 | ₩111,310 | ₩112,352 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩111,684 | ₩111,684 | ₩110,962 | ₩111,564 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,203 | ₩111,203 | ₩110,535 | ₩110,601 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,510 | ₩111,510 | ₩111,002 | ₩111,016 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩110,976 | ₩111,283 | ₩110,829 | ₩111,082 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,336 | ₩111,336 | ₩110,895 | ₩111,163 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,069 | ₩111,149 | ₩110,976 | ₩111,056 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,176 | ₩111,176 | ₩110,802 | ₩111,029 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩109,679 | ₩110,201 | ₩109,679 | ₩110,094 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩109,840 | ₩110,601 | ₩109,439 | ₩109,960 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,466 | ₩109,813 | ₩109,118 | ₩109,385 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,452 | ₩109,452 | ₩108,624 | ₩108,677 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,134 | ₩110,134 | ₩109,065 | ₩109,252 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,080 | ₩110,388 | ₩109,706 | ₩110,120 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,094 | ₩110,241 | ₩109,506 | ₩109,866 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩109,947 | ₩110,201 | ₩109,639 | ₩109,947 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩108,851 | ₩109,760 | ₩108,570 | ₩109,532 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,078 | ₩109,158 | ₩108,610 | ₩108,731 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩109,960 | ₩109,960 | ₩108,838 | ₩108,971 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩109,853 | ₩109,973 | ₩109,452 | ₩109,719 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩109,626 | ₩109,813 | ₩109,305 | ₩109,439 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩108,704 | ₩108,998 | ₩108,691 | ₩108,904 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩108,757 | ₩108,944 | ₩108,423 | ₩108,677 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩108,691 | ₩109,145 | ₩108,450 | ₩108,450 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,343 | ₩109,105 | ₩108,343 | ₩109,038 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,250 | ₩108,797 | ₩107,956 | ₩108,677 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩106,646 | ₩108,009 | ₩106,646 | ₩107,648 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩106,673 | ₩106,847 | ₩106,392 | ₩106,646 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩106,740 | ₩107,114 | ₩106,058 | ₩106,953 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,100 | ₩107,141 | ₩105,283 | ₩105,363 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,499 | ₩106,940 | ₩105,965 | ₩106,285 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,566 | ₩107,261 | ₩106,379 | ₩106,980 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩107,929 | ₩108,276 | ₩107,141 | ₩107,475 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩107,769 | ₩108,544 | ₩107,769 | ₩108,437 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩108,851 | ₩108,944 | ₩108,129 | ₩108,223 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,276 | ₩109,011 | ₩108,276 | ₩109,011 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩107,969 | ₩108,343 | ₩107,728 | ₩108,223 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,141 | ₩107,408 | ₩106,472 | ₩107,341 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,178 | ₩106,446 | ₩105,484 | ₩106,446 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,566 | ₩106,566 | ₩105,724 | ₩106,031 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩105,604 | ₩106,459 | ₩105,604 | ₩106,245 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩105,697 | ₩106,178 | ₩105,644 | ₩105,764 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩106,686 | ₩106,686 | ₩105,991 | ₩106,459 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩106,633 | ₩106,633 | ₩106,058 | ₩106,365 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,512 | ₩106,833 | ₩106,232 | ₩106,553 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩107,942 | ₩107,942 | ₩106,406 | ₩106,793 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,169 | ₩108,196 | ₩107,728 | ₩107,929 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩108,597 | ₩108,597 | ₩107,996 | ₩108,196 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,196 | ₩108,196 | ₩107,902 | ₩108,076 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,129 | ₩108,129 | ₩107,715 | ₩107,996 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,435 | ₩108,116 | ₩107,341 | ₩107,662 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩107,969 | ₩108,076 | ₩107,702 | ₩107,809 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩107,728 | ₩108,423 | ₩107,728 | ₩108,263 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,274 | ₩107,622 | ₩107,074 | ₩107,608 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩107,822 | ₩107,982 | ₩107,060 | ₩107,341 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩106,713 | ₩107,100 | ₩106,285 | ₩106,900 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,443 | ₩106,619 | ₩105,443 | ₩106,379 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩105,978 | ₩106,152 | ₩105,470 | ₩105,884 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩106,847 | ₩106,847 | ₩105,096 | ₩105,176 | -1.56% | 49.5만 |
|---|