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 | ₩118,353 | ₩118,781 | ₩118,232 | ₩118,781 | +0.36% | 2.2만 |
| 2026.10.08 | ₩117,510 | ₩118,032 | ₩116,988 | ₩117,938 | +0.36% | 4.7만 |
| 2026.10.07 | ₩117,858 | ₩117,925 | ₩117,430 | ₩117,737 | -0.10% | 2.6만 |
| 2026.10.06 | ₩118,955 | ₩119,088 | ₩118,553 | ₩118,553 | -0.34% | 6.6만 |
| 2026.10.05 | ₩118,165 | ₩118,620 | ₩117,791 | ₩118,513 | +0.29% | 3만 |
| 2026.10.02 | ₩118,286 | ₩118,540 | ₩117,831 | ₩118,393 | +0.09% | 6.5만 |
| 2026.10.01 | ₩118,339 | ₩118,339 | ₩117,109 | ₩117,590 | -0.63% | 4.9만 |
| 2026.09.30 | ₩119,770 | ₩119,770 | ₩118,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,727 |
| -0.87% |
| 3.4만 |
| 2026.09.29 | ₩119,449 | ₩119,449 | ₩118,620 | ₩119,262 | -0.16% | 7만 |
|---|
| 2026.09.28 | ₩120,319 | ₩120,667 | ₩119,824 | ₩120,185 | -0.11% | 4만 |
|---|
| 2026.09.25 | ₩120,319 | ₩120,680 | ₩119,891 | ₩120,627 | +0.26% | 6.8만 |
|---|
| 2026.09.24 | ₩119,770 | ₩119,864 | ₩119,062 | ₩119,677 | -0.08% | 5만 |
|---|
| 2026.09.23 | ₩121,028 | ₩121,028 | ₩119,730 | ₩119,944 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩121,857 | ₩122,058 | ₩121,108 | ₩121,750 | -0.09% | 2.7만 |
|---|
| 2026.09.21 | ₩121,630 | ₩121,817 | ₩121,295 | ₩121,643 | +0.01% | 9.4만 |
|---|
| 2026.09.18 | ₩121,295 | ₩121,295 | ₩120,533 | ₩120,881 | -0.34% | 20.8만 |
|---|
| 2026.09.17 | ₩122,085 | ₩122,365 | ₩122,044 | ₩122,165 | +0.07% | 3.5만 |
|---|
| 2026.09.16 | ₩121,937 | ₩122,071 | ₩120,453 | ₩121,068 | -0.71% | 4.5만 |
|---|
| 2026.09.15 | ₩121,737 | ₩121,737 | ₩120,934 | ₩121,429 | -0.25% | 3.6만 |
|---|
| 2026.09.14 | ₩122,820 | ₩123,275 | ₩122,232 | ₩122,847 | +0.02% | 4.2만 |
|---|
| 2026.09.11 | ₩123,034 | ₩123,034 | ₩122,325 | ₩122,513 | -0.42% | 2.7만 |
|---|
| 2026.09.10 | ₩122,004 | ₩122,245 | ₩121,376 | ₩121,576 | -0.35% | 8.7만 |
|---|
| 2026.09.09 | ₩123,195 | ₩123,369 | ₩121,978 | ₩122,058 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩124,171 | ₩124,211 | ₩123,476 | ₩123,476 | -0.56% | 3.1만 |
|---|
| 2026.09.04 | ₩124,760 | ₩125,415 | ₩124,760 | ₩125,094 | +0.27% | 3.3만 |
|---|
| 2026.09.03 | ₩125,161 | ₩125,683 | ₩124,800 | ₩125,496 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩123,208 | ₩123,757 | ₩122,673 | ₩123,690 | +0.39% | 3.6만 |
|---|
| 2026.09.01 | ₩123,716 | ₩123,917 | ₩122,807 | ₩122,807 | -0.74% | 5.4만 |
|---|
| 2026.08.31 | ₩124,399 | ₩124,399 | ₩123,222 | ₩123,342 | -0.85% | 5.8만 |
|---|
| 2026.08.28 | ₩124,867 | ₩124,867 | ₩123,489 | ₩123,716 | -0.92% | 6.9만 |
|---|
| 2026.08.27 | ₩123,783 | ₩123,930 | ₩123,449 | ₩123,930 | +0.12% | 2.9만 |
|---|
| 2026.08.26 | ₩124,519 | ₩124,666 | ₩124,131 | ₩124,292 | -0.18% | 6.3만 |
|---|
| 2026.08.25 | ₩124,091 | ₩124,840 | ₩124,051 | ₩124,840 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩123,944 | ₩123,957 | ₩123,516 | ₩123,850 | -0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩123,823 | ₩124,185 | ₩123,823 | ₩124,038 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩122,807 | ₩123,422 | ₩122,740 | ₩122,941 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩123,288 | ₩123,623 | ₩123,021 | ₩123,369 | +0.07% | 2.8만 |
|---|
| 2026.08.18 | ₩123,168 | ₩123,355 | ₩122,660 | ₩122,687 | -0.39% | 2.8만 |
|---|
| 2026.08.17 | ₩123,436 | ₩123,569 | ₩122,874 | ₩123,034 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩123,650 | ₩123,877 | ₩123,449 | ₩123,716 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩124,158 | ₩124,158 | ₩123,609 | ₩123,957 | -0.16% | 2.4만 |
|---|
| 2026.08.12 | ₩123,997 | ₩123,997 | ₩123,529 | ₩123,569 | -0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩124,399 | ₩124,399 | ₩123,650 | ₩123,676 | -0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩124,145 | ₩124,225 | ₩123,797 | ₩123,971 | -0.14% | 2.6만 |
|---|
| 2026.08.07 | ₩124,867 | ₩125,148 | ₩124,492 | ₩124,867 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩123,810 | ₩124,078 | ₩123,422 | ₩123,529 | -0.23% | 3.5만 |
|---|
| 2026.08.05 | ₩123,864 | ₩124,051 | ₩123,382 | ₩123,462 | -0.32% | 2.3만 |
|---|
| 2026.08.04 | ₩122,981 | ₩123,302 | ₩122,807 | ₩123,235 | +0.21% | 3.8만 |
|---|
| 2026.08.03 | ₩122,834 | ₩122,834 | ₩122,339 | ₩122,646 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩122,700 | ₩122,780 | ₩121,496 | ₩122,526 | -0.14% | 3.8만 |
|---|
| 2026.07.30 | ₩122,874 | ₩123,823 | ₩122,513 | ₩123,650 | +0.63% | 2.2만 |
|---|
| 2026.07.29 | ₩122,138 | ₩123,195 | ₩121,590 | ₩121,844 | -0.24% | 4.2만 |
|---|
| 2026.07.28 | ₩121,496 | ₩122,526 | ₩121,362 | ₩122,232 | +0.61% | 3.1만 |
|---|
| 2026.07.27 | ₩121,456 | ₩121,483 | ₩120,907 | ₩121,376 | -0.07% | 3.3만 |
|---|
| 2026.07.24 | ₩120,252 | ₩120,800 | ₩120,199 | ₩120,346 | +0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩118,941 | ₩119,463 | ₩118,807 | ₩119,262 | +0.27% | 9.6만 |
|---|
| 2026.07.22 | ₩120,734 | ₩120,948 | ₩120,493 | ₩120,667 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩120,158 | ₩120,627 | ₩119,797 | ₩120,346 | +0.16% | 3.4만 |
|---|
| 2026.07.20 | ₩120,332 | ₩120,332 | ₩119,556 | ₩119,556 | -0.64% | 5.7만 |
|---|
| 2026.07.17 | ₩120,426 | ₩120,680 | ₩120,078 | ₩120,386 | -0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩120,332 | ₩120,841 | ₩120,145 | ₩120,627 | +0.24% | 3만 |
|---|
| 2026.07.15 | ₩119,730 | ₩120,894 | ₩119,730 | ₩120,640 | +0.76% | 2.7만 |
|---|
| 2026.07.14 | ₩120,011 | ₩120,372 | ₩119,623 | ₩119,623 | -0.32% | 1.5만 |
|---|
| 2026.07.13 | ₩119,744 | ₩119,837 | ₩118,955 | ₩119,155 | -0.49% | 2만 |
|---|
| 2026.07.10 | ₩119,610 | ₩119,770 | ₩119,289 | ₩119,530 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩118,446 | ₩119,409 | ₩118,446 | ₩119,048 | +0.51% | 5.4만 |
|---|
| 2026.07.08 | ₩119,008 | ₩119,155 | ₩118,272 | ₩118,955 | -0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩120,199 | ₩120,734 | ₩119,610 | ₩119,757 | -0.37% | 4.4만 |
|---|
| 2026.07.06 | ₩119,570 | ₩120,118 | ₩119,530 | ₩120,051 | +0.40% | 3.5만 |
|---|
| 2026.07.02 | ₩119,048 | ₩119,637 | ₩118,593 | ₩119,209 | +0.13% | 2.4만 |
|---|
| 2026.07.01 | ₩117,135 | ₩117,711 | ₩117,042 | ₩117,309 | +0.15% | 5.2만 |
|---|
| 2026.06.30 | ₩117,737 | ₩117,764 | ₩117,309 | ₩117,617 | -0.10% | 16.5만 |
|---|
| 2026.06.29 | ₩117,925 | ₩118,045 | ₩117,510 | ₩118,032 | +0.09% | 4.4만 |
|---|
| 2026.06.26 | ₩116,841 | ₩117,737 | ₩116,841 | ₩117,403 | +0.48% | 4.1만 |
|---|
| 2026.06.25 | ₩117,336 | ₩117,537 | ₩116,801 | ₩116,975 | -0.31% | 4.8만 |
|---|
| 2026.06.24 | ₩116,761 | ₩116,854 | ₩116,333 | ₩116,533 | -0.19% | 4.3만 |
|---|
| 2026.06.23 | ₩116,346 | ₩116,948 | ₩116,346 | ₩116,707 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩117,456 | ₩117,884 | ₩117,242 | ₩117,617 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩118,032 | ₩118,032 | ₩117,229 | ₩117,456 | -0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩118,674 | ₩119,021 | ₩117,109 | ₩117,309 | -1.15% | 7만 |
|---|
| 2026.06.16 | ₩117,898 | ₩118,593 | ₩117,898 | ₩117,991 | +0.08% | 3.7만 |
|---|
| 2026.06.15 | ₩119,021 | ₩119,021 | ₩117,777 | ₩117,871 | -0.97% | 3만 |
|---|
| 2026.06.12 | ₩118,754 | ₩119,169 | ₩118,379 | ₩118,914 | +0.14% | 4.2만 |
|---|
| 2026.06.11 | ₩116,988 | ₩118,794 | ₩116,614 | ₩118,647 | +1.42% | 4.2만 |
|---|
| 2026.06.10 | ₩117,323 | ₩117,523 | ₩116,400 | ₩116,467 | -0.73% | 4.5만 |
|---|
| 2026.06.09 | ₩117,711 | ₩117,724 | ₩116,012 | ₩117,176 | -0.45% | 6.1만 |
|---|
| 2026.06.08 | ₩117,269 | ₩117,269 | ₩116,467 | ₩116,547 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩117,898 | ₩117,898 | ₩116,239 | ₩116,413 | -1.26% | 5.4만 |
|---|
| 2026.06.04 | ₩117,590 | ₩118,205 | ₩117,590 | ₩118,072 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩117,403 | ₩117,416 | ₩116,854 | ₩116,854 | -0.47% | 3.4만 |
|---|
| 2026.06.02 | ₩117,630 | ₩117,965 | ₩117,416 | ₩117,858 | +0.19% | 3.3만 |
|---|
| 2026.06.01 | ₩117,764 | ₩117,844 | ₩117,149 | ₩117,483 | -0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩118,647 | ₩118,727 | ₩118,205 | ₩118,246 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩117,777 | ₩118,460 | ₩117,724 | ₩118,259 | +0.41% | 3.5만 |
|---|
| 2026.05.27 | ₩118,513 | ₩118,914 | ₩118,500 | ₩118,553 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩118,767 | ₩119,383 | ₩118,567 | ₩118,767 | 0.00% | 3.1만 |
|---|
| 2026.05.22 | ₩118,513 | ₩118,513 | ₩118,018 | ₩118,192 | -0.27% | 3만 |
|---|
| 2026.05.21 | ₩117,777 | ₩118,848 | ₩117,269 | ₩118,607 | +0.70% | 2.9만 |
|---|
| 2026.05.20 | ₩117,242 | ₩118,500 | ₩116,868 | ₩118,286 | +0.89% | 3.2만 |
|---|
| 2026.05.19 | ₩116,921 | ₩117,563 | ₩116,921 | ₩116,921 | 0.00% | 4.4만 |
|---|
| 2026.05.18 | ₩117,216 | ₩117,577 | ₩116,747 | ₩117,483 | +0.23% | 3.3만 |
|---|
| 2026.05.15 | ₩116,788 | ₩117,349 | ₩116,480 | ₩116,600 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩117,751 | ₩118,232 | ₩117,697 | ₩117,871 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩117,443 | ₩117,764 | ₩117,082 | ₩117,764 | +0.27% | 4.3만 |
|---|
| 2026.05.12 | ₩117,336 | ₩117,630 | ₩116,801 | ₩117,630 | +0.25% | 5.6만 |
|---|
| 2026.05.11 | ₩117,670 | ₩118,112 | ₩117,403 | ₩117,657 | -0.01% | 4.2만 |
|---|
| 2026.05.08 | ₩118,272 | ₩118,272 | ₩117,390 | ₩117,818 | -0.38% | 6.2만 |
|---|
| 2026.05.07 | ₩119,262 | ₩119,262 | ₩117,202 | ₩117,202 | -1.73% | 11.9만 |
|---|
| 2026.05.06 | ₩118,714 | ₩119,289 | ₩118,714 | ₩119,142 | +0.36% | 5.7만 |
|---|
| 2026.05.05 | ₩116,721 | ₩117,095 | ₩116,373 | ₩116,961 | +0.21% | 2.1만 |
|---|
| 2026.05.04 | ₩116,667 | ₩116,801 | ₩115,477 | ₩115,838 | -0.71% | 4만 |
|---|
| 2026.05.01 | ₩117,443 | ₩117,911 | ₩117,135 | ₩117,216 | -0.19% | 3.4만 |
|---|
| 2026.04.30 | ₩116,052 | ₩117,470 | ₩116,052 | ₩117,376 | +1.14% | 3.1만 |
|---|
| 2026.04.29 | ₩115,664 | ₩115,664 | ₩114,393 | ₩114,754 | -0.79% | 3.4만 |
|---|
| 2026.04.28 | ₩115,891 | ₩116,480 | ₩115,891 | ₩116,333 | +0.38% | 3만 |
|---|
| 2026.04.27 | ₩116,346 | ₩116,908 | ₩116,212 | ₩116,212 | -0.11% | 4.1만 |
|---|
| 2026.04.24 | ₩116,266 | ₩116,667 | ₩116,012 | ₩116,667 | +0.35% | 4.8만 |
|---|
| 2026.04.23 | ₩115,958 | ₩116,560 | ₩114,848 | ₩115,784 | -0.15% | 6.4만 |
|---|
| 2026.04.22 | ₩116,400 | ₩116,734 | ₩115,878 | ₩116,052 | -0.30% | 3.6만 |
|---|
| 2026.04.21 | ₩117,604 | ₩117,604 | ₩115,905 | ₩116,039 | -1.33% | 5.2만 |
|---|
| 2026.04.20 | ₩117,737 | ₩118,339 | ₩117,737 | ₩118,259 | +0.44% | 4만 |
|---|
| 2026.04.17 | ₩118,741 | ₩119,262 | ₩118,406 | ₩118,580 | -0.14% | 4.3만 |
|---|
| 2026.04.16 | ₩118,125 | ₩118,125 | ₩117,135 | ₩117,416 | -0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩117,403 | ₩117,898 | ₩117,296 | ₩117,804 | +0.34% | 6.3만 |
|---|
| 2026.04.14 | ₩117,376 | ₩117,804 | ₩117,176 | ₩117,724 | +0.30% | 3.2만 |
|---|
| 2026.04.13 | ₩115,544 | ₩116,921 | ₩115,142 | ₩116,908 | +1.18% | 4.1만 |
|---|
| 2026.04.10 | ₩117,042 | ₩117,042 | ₩115,998 | ₩116,253 | -0.67% | 5만 |
|---|
| 2026.04.09 | ₩115,584 | ₩116,801 | ₩115,263 | ₩116,467 | +0.76% | 4.1만 |
|---|
| 2026.04.08 | ₩117,189 | ₩117,189 | ₩115,958 | ₩116,694 | -0.42% | 5.8만 |
|---|
| 2026.04.07 | ₩112,668 | ₩113,564 | ₩111,945 | ₩113,470 | +0.71% | 4만 |
|---|
| 2026.04.06 | ₩113,216 | ₩113,524 | ₩112,989 | ₩113,377 | +0.14% | 3.7만 |
|---|
| 2026.04.02 | ₩111,624 | ₩113,270 | ₩111,517 | ₩113,042 | +1.27% | 6.7만 |
|---|
| 2026.04.01 | ₩113,243 | ₩113,952 | ₩112,922 | ₩113,310 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩110,193 | ₩112,079 | ₩109,845 | ₩112,052 | +1.69% | 8.8만 |
|---|
| 2026.03.30 | ₩109,203 | ₩109,845 | ₩108,628 | ₩108,882 | -0.29% | 4.8만 |
|---|
| 2026.03.27 | ₩109,284 | ₩109,524 | ₩108,213 | ₩108,534 | -0.69% | 4.8만 |
|---|
| 2026.03.26 | ₩110,046 | ₩110,835 | ₩109,310 | ₩109,391 | -0.60% | 4.5만 |
|---|
| 2026.03.25 | ₩111,183 | ₩111,504 | ₩110,608 | ₩111,022 | -0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩109,016 | ₩110,233 | ₩108,829 | ₩109,752 | +0.67% | 3.2만 |
|---|
| 2026.03.23 | ₩110,180 | ₩111,236 | ₩109,217 | ₩110,140 | -0.04% | 6.3만 |
|---|
| 2026.03.20 | ₩110,648 | ₩110,648 | ₩107,692 | ₩108,133 | -2.27% | 21.6만 |
|---|
| 2026.03.19 | ₩109,484 | ₩111,277 | ₩109,484 | ₩110,688 | +1.10% | 8.9만 |
|---|
| 2026.03.18 | ₩112,521 | ₩112,521 | ₩110,808 | ₩110,889 | -1.45% | 5.7만 |
|---|
| 2026.03.17 | ₩113,323 | ₩113,724 | ₩113,082 | ₩113,203 | -0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩112,574 | ₩113,216 | ₩112,320 | ₩113,042 | +0.42% | 3.5만 |
|---|
| 2026.03.13 | ₩112,320 | ₩112,975 | ₩111,022 | ₩111,170 | -1.02% | 12.7만 |
|---|
| 2026.03.12 | ₩112,735 | ₩112,855 | ₩111,852 | ₩112,106 | -0.56% | 11.3만 |
|---|
| 2026.03.11 | ₩113,524 | ₩113,885 | ₩113,149 | ₩113,658 | +0.12% | 5.8만 |
|---|
| 2026.03.10 | ₩114,353 | ₩115,731 | ₩114,072 | ₩114,086 | -0.23% | 5.9만 |
|---|
| 2026.03.09 | ₩111,665 | ₩114,353 | ₩111,143 | ₩113,925 | +2.02% | 5.4만 |
|---|
| 2026.03.06 | ₩112,320 | ₩113,671 | ₩112,039 | ₩113,230 | +0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩114,875 | ₩115,196 | ₩113,270 | ₩114,206 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩116,012 | ₩116,507 | ₩115,570 | ₩116,333 | +0.28% | 5.8만 |
|---|
| 2026.03.03 | ₩114,300 | ₩115,825 | ₩113,029 | ₩115,517 | +1.06% | 9.8만 |
|---|
| 2026.03.02 | ₩117,991 | ₩118,955 | ₩117,724 | ₩118,553 | +0.48% | 5.1만 |
|---|
| 2026.02.27 | ₩120,680 | ₩121,028 | ₩120,359 | ₩120,520 | -0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩120,359 | ₩120,667 | ₩120,025 | ₩120,573 | +0.18% | 4.6만 |
|---|
| 2026.02.25 | ₩119,998 | ₩120,453 | ₩119,623 | ₩120,319 | +0.27% | 4.5만 |
|---|
| 2026.02.24 | ₩118,914 | ₩119,637 | ₩118,674 | ₩119,463 | +0.46% | 3.7만 |
|---|
| 2026.02.23 | ₩118,941 | ₩119,677 | ₩118,821 | ₩118,928 | -0.01% | 7만 |
|---|
| 2026.02.20 | ₩118,848 | ₩119,864 | ₩117,777 | ₩119,864 | +0.86% | 7.3만 |
|---|
| 2026.02.19 | ₩118,660 | ₩119,035 | ₩118,326 | ₩119,035 | +0.32% | 8.1만 |
|---|
| 2026.02.18 | ₩119,383 | ₩119,503 | ₩118,741 | ₩118,981 | -0.34% | 5.9만 |
|---|
| 2026.02.17 | ₩118,901 | ₩119,289 | ₩118,072 | ₩119,182 | +0.24% | 12.4만 |
|---|
| 2026.02.13 | ₩119,021 | ₩119,543 | ₩118,540 | ₩119,436 | +0.35% | 4.9만 |
|---|
| 2026.02.12 | ₩119,998 | ₩119,998 | ₩118,821 | ₩119,169 | -0.69% | 15.9만 |
|---|
| 2026.02.11 | ₩119,797 | ₩119,878 | ₩119,021 | ₩119,677 | -0.10% | 8만 |
|---|
| 2026.02.10 | ₩119,316 | ₩119,583 | ₩119,062 | ₩119,249 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩117,884 | ₩118,901 | ₩117,884 | ₩118,781 | +0.76% | 5.3만 |
|---|
| 2026.02.06 | ₩116,426 | ₩117,724 | ₩116,426 | ₩117,711 | +1.10% | 5.1만 |
|---|
| 2026.02.05 | ₩115,249 | ₩115,704 | ₩115,022 | ₩115,049 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩116,574 | ₩116,721 | ₩115,838 | ₩116,092 | -0.41% | 3.4만 |
|---|
| 2026.02.03 | ₩115,584 | ₩115,865 | ₩114,754 | ₩115,477 | -0.09% | 8.2만 |
|---|
| 2026.02.02 | ₩115,116 | ₩115,744 | ₩115,049 | ₩115,744 | +0.55% | 3.8만 |
|---|
| 2026.01.30 | ₩115,865 | ₩115,865 | ₩114,487 | ₩114,861 | -0.87% | 4.3만 |
|---|
| 2026.01.29 | ₩116,119 | ₩116,172 | ₩114,808 | ₩115,985 | -0.12% | 8.1만 |
|---|
| 2026.01.28 | ₩115,544 | ₩115,544 | ₩114,634 | ₩115,009 | -0.46% | 6.7만 |
|---|
| 2026.01.27 | ₩115,624 | ₩116,547 | ₩115,624 | ₩116,319 | +0.60% | 6.3만 |
|---|
| 2026.01.26 | ₩115,142 | ₩115,303 | ₩114,848 | ₩114,928 | -0.19% | 8.6만 |
|---|
| 2026.01.23 | ₩113,791 | ₩114,500 | ₩113,323 | ₩114,420 | +0.55% | 8.5만 |
|---|
| 2026.01.22 | ₩113,831 | ₩114,179 | ₩113,671 | ₩113,912 | +0.07% | 9.7만 |
|---|
| 2026.01.21 | ₩112,922 | ₩113,484 | ₩112,280 | ₩113,176 | +0.23% | 5.6만 |
|---|
| 2026.01.20 | ₩112,855 | ₩113,457 | ₩112,547 | ₩112,748 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩113,872 | ₩114,219 | ₩113,644 | ₩114,166 | +0.26% | 15.2만 |
|---|
| 2026.01.15 | ₩113,818 | ₩114,045 | ₩113,631 | ₩113,631 | -0.16% | 8.8만 |
|---|
| 2026.01.14 | ₩113,671 | ₩113,778 | ₩113,390 | ₩113,778 | +0.09% | 5.2만 |
|---|
| 2026.01.13 | ₩113,724 | ₩113,724 | ₩113,029 | ₩113,216 | -0.45% | 4.1만 |
|---|
| 2026.01.12 | ₩113,925 | ₩113,925 | ₩113,537 | ₩113,845 | -0.07% | 6.2만 |
|---|
| 2026.01.09 | ₩113,149 | ₩113,417 | ₩113,002 | ₩113,403 | +0.22% | 9.5만 |
|---|
| 2026.01.08 | ₩111,959 | ₩112,521 | ₩111,932 | ₩112,494 | +0.48% | 6.8만 |
|---|
| 2026.01.07 | ₩112,735 | ₩112,735 | ₩112,039 | ₩112,173 | -0.50% | 6.1만 |
|---|
| 2026.01.06 | ₩112,735 | ₩113,016 | ₩112,427 | ₩112,614 | -0.11% | 4만 |
|---|
| 2026.01.05 | ₩111,424 | ₩112,561 | ₩111,424 | ₩112,467 | +0.94% | 5.1만 |
|---|
| 2026.01.02 | ₩111,798 | ₩111,798 | ₩111,076 | ₩111,678 | -0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩111,317 | ₩111,317 | ₩110,648 | ₩110,715 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩111,624 | ₩111,624 | ₩111,116 | ₩111,129 | -0.44% | 4.6만 |
|---|
| 2025.12.29 | ₩111,089 | ₩111,397 | ₩110,942 | ₩111,196 | +0.10% | 7.2만 |
|---|
| 2025.12.26 | ₩111,450 | ₩111,450 | ₩111,009 | ₩111,277 | -0.16% | 2.6만 |
|---|
| 2025.12.24 | ₩111,183 | ₩111,263 | ₩111,089 | ₩111,170 | -0.01% | 2만 |
|---|
| 2025.12.23 | ₩111,290 | ₩111,290 | ₩110,915 | ₩111,143 | -0.13% | 6.9만 |
|---|
| 2025.12.22 | ₩109,792 | ₩110,314 | ₩109,792 | ₩110,207 | +0.38% | 4.6만 |
|---|
| 2025.12.19 | ₩109,952 | ₩110,715 | ₩109,551 | ₩110,073 | +0.11% | 13.7만 |
|---|
| 2025.12.18 | ₩109,578 | ₩109,926 | ₩109,230 | ₩109,498 | -0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩109,564 | ₩109,564 | ₩108,735 | ₩108,789 | -0.71% | 5.3만 |
|---|
| 2025.12.16 | ₩110,247 | ₩110,247 | ₩109,177 | ₩109,364 | -0.80% | 7.4만 |
|---|
| 2025.12.15 | ₩110,193 | ₩110,501 | ₩109,819 | ₩110,233 | +0.04% | 5.4만 |
|---|
| 2025.12.12 | ₩110,207 | ₩110,354 | ₩109,618 | ₩109,979 | -0.21% | 6.2만 |
|---|
| 2025.12.11 | ₩110,059 | ₩110,314 | ₩109,752 | ₩110,059 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩108,963 | ₩109,872 | ₩108,682 | ₩109,645 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩109,190 | ₩109,270 | ₩108,722 | ₩108,842 | -0.32% | 4.9만 |
|---|
| 2025.12.08 | ₩110,073 | ₩110,073 | ₩108,949 | ₩109,083 | -0.90% | 18.7만 |
|---|
| 2025.12.05 | ₩109,966 | ₩110,086 | ₩109,564 | ₩109,832 | -0.12% | 3.8만 |
|---|
| 2025.12.04 | ₩109,738 | ₩109,926 | ₩109,417 | ₩109,551 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩108,815 | ₩109,110 | ₩108,802 | ₩109,016 | +0.18% | 4.6만 |
|---|
| 2025.12.02 | ₩108,869 | ₩109,056 | ₩108,534 | ₩108,789 | -0.07% | 4.3만 |
|---|
| 2025.12.01 | ₩108,802 | ₩109,257 | ₩108,561 | ₩108,561 | -0.22% | 3.7만 |
|---|
| 2025.11.28 | ₩108,454 | ₩109,217 | ₩108,454 | ₩109,150 | +0.64% | 2만 |
|---|
| 2025.11.26 | ₩108,361 | ₩108,909 | ₩108,066 | ₩108,789 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩106,755 | ₩108,120 | ₩106,755 | ₩107,759 | +0.94% | 6만 |
|---|
| 2025.11.24 | ₩106,782 | ₩106,956 | ₩106,501 | ₩106,755 | -0.03% | 6.1만 |
|---|
| 2025.11.21 | ₩106,849 | ₩107,224 | ₩106,167 | ₩107,063 | +0.20% | 21.5만 |
|---|
| 2025.11.20 | ₩107,210 | ₩107,250 | ₩105,391 | ₩105,471 | -1.62% | 4.6만 |
|---|
| 2025.11.19 | ₩106,608 | ₩107,050 | ₩106,073 | ₩106,394 | -0.20% | 13.6만 |
|---|
| 2025.11.18 | ₩106,675 | ₩107,371 | ₩106,488 | ₩107,090 | +0.39% | 6만 |
|---|
| 2025.11.17 | ₩108,040 | ₩108,387 | ₩107,250 | ₩107,585 | -0.42% | 3.4만 |
|---|
| 2025.11.14 | ₩107,879 | ₩108,655 | ₩107,879 | ₩108,548 | +0.62% | 5.2만 |
|---|
| 2025.11.13 | ₩108,963 | ₩109,056 | ₩108,240 | ₩108,334 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩108,387 | ₩109,123 | ₩108,387 | ₩109,123 | +0.68% | 6.5만 |
|---|
| 2025.11.11 | ₩108,080 | ₩108,454 | ₩107,839 | ₩108,334 | +0.24% | 6.4만 |
|---|
| 2025.11.10 | ₩107,250 | ₩107,518 | ₩106,582 | ₩107,451 | +0.19% | 6.1만 |
|---|
| 2025.11.07 | ₩106,287 | ₩106,555 | ₩105,592 | ₩106,555 | +0.25% | 7.4만 |
|---|
| 2025.11.06 | ₩106,675 | ₩106,675 | ₩105,832 | ₩106,140 | -0.50% | 20만 |
|---|
| 2025.11.05 | ₩105,712 | ₩106,568 | ₩105,712 | ₩106,354 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩105,806 | ₩106,287 | ₩105,752 | ₩105,873 | +0.06% | 3.9만 |
|---|
| 2025.11.03 | ₩106,796 | ₩106,796 | ₩106,100 | ₩106,568 | -0.21% | 8만 |
|---|
| 2025.10.31 | ₩106,742 | ₩106,742 | ₩106,167 | ₩106,475 | -0.25% | 5.1만 |
|---|
| 2025.10.30 | ₩106,622 | ₩106,943 | ₩106,341 | ₩106,662 | +0.04% | 3.4만 |
|---|
| 2025.10.29 | ₩108,053 | ₩108,053 | ₩106,515 | ₩106,903 | -1.06% | 7.5만 |
|---|
| 2025.10.28 | ₩108,280 | ₩108,307 | ₩107,839 | ₩108,040 | -0.22% | 3.3만 |
|---|
| 2025.10.27 | ₩108,708 | ₩108,708 | ₩108,106 | ₩108,307 | -0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩108,307 | ₩108,307 | ₩108,013 | ₩108,187 | -0.11% | 3.4만 |
|---|
| 2025.10.23 | ₩108,240 | ₩108,240 | ₩107,826 | ₩108,106 | -0.12% | 15.7만 |
|---|
| 2025.10.22 | ₩107,545 | ₩108,227 | ₩107,451 | ₩107,772 | +0.21% | 7.3만 |
|---|
| 2025.10.21 | ₩108,080 | ₩108,187 | ₩107,812 | ₩107,919 | -0.15% | 4.1만 |
|---|
| 2025.10.20 | ₩107,839 | ₩108,534 | ₩107,839 | ₩108,374 | +0.50% | 6.3만 |
|---|
| 2025.10.17 | ₩107,384 | ₩107,732 | ₩107,183 | ₩107,719 | +0.31% | 15.5만 |
|---|
| 2025.10.16 | ₩107,933 | ₩108,093 | ₩107,170 | ₩107,451 | -0.45% | 27.3만 |
|---|
| 2025.10.15 | ₩106,822 | ₩107,210 | ₩106,394 | ₩107,010 | +0.18% | 13.9만 |
|---|
| 2025.10.14 | ₩105,552 | ₩106,729 | ₩105,552 | ₩106,488 | +0.89% | 10.7만 |
|---|
| 2025.10.13 | ₩106,087 | ₩106,261 | ₩105,578 | ₩105,993 | -0.09% | 8.5만 |
|---|
| 2025.10.10 | ₩106,956 | ₩106,956 | ₩105,204 | ₩105,284 | -1.56% | 49.5만 |
|---|