시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Mid-Cap ETF 과거 주가
iShares Morningstar Mid-Cap ETF · IMCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Mid-Cap ETF · IMCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,201 | ₩130,912 | ₩129,933 | ₩130,751 | +0.42% | 2.1만 |
| 2026.10.08 | ₩128,579 | ₩129,705 | ₩128,579 | ₩129,598 | +0.79% | 4.6만 |
| 2026.10.07 | ₩129,383 | ₩129,477 | ₩128,740 | ₩129,115 | -0.21% | 4.4만 |
| 2026.10.06 | ₩129,732 | ₩130,657 | ₩129,732 | ₩130,322 | +0.45% | 5.2만 |
| 2026.10.05 | ₩128,525 | ₩129,652 | ₩128,163 | ₩129,450 | +0.72% | 3.2만 |
| 2026.10.02 | ₩128,378 | ₩128,847 | ₩128,096 | ₩128,458 | +0.06% | 3.6만 |
| 2026.10.01 | ₩126,755 | ₩127,761 | ₩126,286 | ₩127,627 | +0.69% | 5.6만 |
| 2026.09.30 | ₩128,096 | ₩128,096 | ₩126,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,688 |
| -1.10% |
| 4.6만 |
| 2026.09.29 | ₩127,694 | ₩128,110 | ₩127,023 | ₩127,587 | -0.08% | 4만 |
|---|
| 2026.09.28 | ₩128,069 | ₩128,217 | ₩127,386 | ₩127,707 | -0.28% | 3.4만 |
|---|
| 2026.09.25 | ₩128,297 | ₩129,021 | ₩128,230 | ₩128,686 | +0.30% | 3.3만 |
|---|
| 2026.09.24 | ₩128,244 | ₩128,606 | ₩127,868 | ₩128,163 | -0.06% | 3.1만 |
|---|
| 2026.09.23 | ₩129,129 | ₩129,343 | ₩128,498 | ₩128,539 | -0.46% | 3.4만 |
|---|
| 2026.09.22 | ₩129,987 | ₩129,987 | ₩129,263 | ₩129,464 | -0.40% | 4만 |
|---|
| 2026.09.21 | ₩129,357 | ₩129,772 | ₩128,914 | ₩129,491 | +0.10% | 5.1만 |
|---|
| 2026.09.18 | ₩128,820 | ₩129,008 | ₩128,177 | ₩128,673 | -0.11% | 5.7만 |
|---|
| 2026.09.17 | ₩129,397 | ₩129,397 | ₩128,820 | ₩129,021 | -0.29% | 3만 |
|---|
| 2026.09.16 | ₩129,021 | ₩129,424 | ₩127,211 | ₩127,989 | -0.80% | 4만 |
|---|
| 2026.09.15 | ₩129,732 | ₩129,732 | ₩128,874 | ₩128,954 | -0.60% | 4.2만 |
|---|
| 2026.09.14 | ₩130,054 | ₩130,577 | ₩129,906 | ₩130,161 | +0.08% | 2.5만 |
|---|
| 2026.09.11 | ₩130,684 | ₩130,872 | ₩130,362 | ₩130,630 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩130,000 | ₩130,255 | ₩129,450 | ₩129,504 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩131,381 | ₩131,435 | ₩130,523 | ₩130,523 | -0.65% | 3.2만 |
|---|
| 2026.09.08 | ₩132,038 | ₩132,199 | ₩131,556 | ₩131,596 | -0.34% | 3.1만 |
|---|
| 2026.09.04 | ₩132,065 | ₩132,830 | ₩131,864 | ₩132,481 | +0.31% | 9.1만 |
|---|
| 2026.09.03 | ₩132,535 | ₩132,990 | ₩131,931 | ₩132,803 | +0.20% | 5.1만 |
|---|
| 2026.09.02 | ₩131,314 | ₩131,743 | ₩130,939 | ₩131,623 | +0.23% | 2.9만 |
|---|
| 2026.09.01 | ₩132,105 | ₩132,105 | ₩130,791 | ₩131,033 | -0.81% | 4.6만 |
|---|
| 2026.08.31 | ₩132,749 | ₩132,749 | ₩132,159 | ₩132,400 | -0.26% | 2.5만 |
|---|
| 2026.08.28 | ₩134,211 | ₩134,211 | ₩132,950 | ₩133,138 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩134,090 | ₩134,412 | ₩133,943 | ₩134,090 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩133,688 | ₩134,653 | ₩133,688 | ₩134,237 | +0.41% | 1.3만 |
|---|
| 2026.08.25 | ₩134,144 | ₩134,144 | ₩133,661 | ₩133,795 | -0.26% | 2.4만 |
|---|
| 2026.08.24 | ₩133,755 | ₩134,036 | ₩133,500 | ₩133,782 | +0.02% | 1.9만 |
|---|
| 2026.08.21 | ₩133,808 | ₩134,063 | ₩133,554 | ₩133,983 | +0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩133,473 | ₩134,170 | ₩132,977 | ₩132,977 | -0.37% | 2.8만 |
|---|
| 2026.08.19 | ₩134,693 | ₩135,136 | ₩134,090 | ₩134,197 | -0.37% | 2.5만 |
|---|
| 2026.08.18 | ₩134,667 | ₩134,975 | ₩133,755 | ₩133,755 | -0.68% | 2만 |
|---|
| 2026.08.17 | ₩135,417 | ₩135,578 | ₩134,908 | ₩134,908 | -0.38% | 1.5만 |
|---|
| 2026.08.14 | ₩135,632 | ₩135,927 | ₩135,619 | ₩135,712 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩135,176 | ₩135,712 | ₩135,069 | ₩135,632 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩134,626 | ₩134,988 | ₩134,144 | ₩134,760 | +0.10% | 2.7만 |
|---|
| 2026.08.11 | ₩133,835 | ₩134,412 | ₩133,835 | ₩134,117 | +0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩133,688 | ₩133,956 | ₩133,594 | ₩133,795 | +0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩133,138 | ₩133,808 | ₩132,709 | ₩133,674 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩133,138 | ₩133,138 | ₩132,266 | ₩132,414 | -0.54% | 3.4만 |
|---|
| 2026.08.05 | ₩133,755 | ₩133,929 | ₩132,883 | ₩132,897 | -0.64% | 1.9만 |
|---|
| 2026.08.04 | ₩131,743 | ₩133,527 | ₩131,475 | ₩133,446 | +1.29% | 2.9만 |
|---|
| 2026.08.03 | ₩130,630 | ₩131,395 | ₩130,577 | ₩131,314 | +0.52% | 2.8만 |
|---|
| 2026.07.31 | ₩130,470 | ₩130,523 | ₩129,196 | ₩130,000 | -0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩129,973 | ₩130,335 | ₩128,860 | ₩130,335 | +0.28% | 2.5만 |
|---|
| 2026.07.29 | ₩131,207 | ₩131,609 | ₩129,772 | ₩129,880 | -1.01% | 5.2만 |
|---|
| 2026.07.28 | ₩130,738 | ₩131,368 | ₩130,443 | ₩131,194 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩130,483 | ₩131,274 | ₩129,947 | ₩130,510 | +0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩129,424 | ₩130,389 | ₩129,424 | ₩129,719 | +0.23% | 2.9만 |
|---|
| 2026.07.23 | ₩128,874 | ₩129,719 | ₩128,860 | ₩129,129 | +0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩129,477 | ₩129,947 | ₩129,357 | ₩129,437 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩129,182 | ₩129,625 | ₩129,088 | ₩129,477 | +0.23% | 2.7만 |
|---|
| 2026.07.20 | ₩129,759 | ₩129,759 | ₩128,606 | ₩128,606 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩129,383 | ₩130,389 | ₩129,223 | ₩129,303 | -0.06% | 2.7만 |
|---|
| 2026.07.16 | ₩129,880 | ₩130,201 | ₩129,598 | ₩130,094 | +0.17% | 5.9만 |
|---|
| 2026.07.15 | ₩130,577 | ₩130,778 | ₩129,129 | ₩129,477 | -0.84% | 5.5만 |
|---|
| 2026.07.14 | ₩130,577 | ₩131,019 | ₩130,054 | ₩130,228 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩130,201 | ₩130,818 | ₩129,866 | ₩130,094 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩130,201 | ₩130,604 | ₩130,081 | ₩130,242 | +0.03% | 1.9만 |
|---|
| 2026.07.09 | ₩129,477 | ₩130,630 | ₩129,477 | ₩130,081 | +0.47% | 14.1만 |
|---|
| 2026.07.08 | ₩129,303 | ₩129,303 | ₩128,190 | ₩129,088 | -0.17% | 3.5만 |
|---|
| 2026.07.07 | ₩130,657 | ₩130,845 | ₩129,947 | ₩130,014 | -0.49% | 3만 |
|---|
| 2026.07.06 | ₩130,040 | ₩130,510 | ₩130,040 | ₩130,309 | +0.21% | 6.2만 |
|---|
| 2026.07.02 | ₩130,282 | ₩131,086 | ₩128,981 | ₩130,014 | -0.21% | 7.1만 |
|---|
| 2026.07.01 | ₩129,437 | ₩130,644 | ₩129,223 | ₩129,665 | +0.18% | 2.5만 |
|---|
| 2026.06.30 | ₩129,236 | ₩129,745 | ₩128,981 | ₩129,477 | +0.19% | 5.4만 |
|---|
| 2026.06.29 | ₩128,740 | ₩129,249 | ₩128,364 | ₩129,249 | +0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩128,552 | ₩128,995 | ₩128,217 | ₩128,700 | +0.11% | 1.7만 |
|---|
| 2026.06.25 | ₩128,753 | ₩129,933 | ₩128,485 | ₩128,753 | 0.00% | 2.8만 |
|---|
| 2026.06.24 | ₩127,479 | ₩128,874 | ₩127,479 | ₩128,096 | +0.48% | 3.5만 |
|---|
| 2026.06.23 | ₩126,903 | ₩127,975 | ₩126,568 | ₩127,466 | +0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩127,922 | ₩128,338 | ₩127,654 | ₩128,136 | +0.17% | 3.3만 |
|---|
| 2026.06.18 | ₩128,043 | ₩128,284 | ₩127,399 | ₩127,600 | -0.35% | 5.8만 |
|---|
| 2026.06.17 | ₩128,110 | ₩128,726 | ₩126,259 | ₩126,407 | -1.33% | 4.9만 |
|---|
| 2026.06.16 | ₩128,887 | ₩129,397 | ₩127,975 | ₩128,016 | -0.68% | 2.7만 |
|---|
| 2026.06.15 | ₩128,793 | ₩129,021 | ₩128,431 | ₩128,552 | -0.19% | 2.8만 |
|---|
| 2026.06.12 | ₩126,916 | ₩127,868 | ₩126,594 | ₩127,453 | +0.42% | 4.1만 |
|---|
| 2026.06.11 | ₩124,221 | ₩126,541 | ₩124,208 | ₩126,192 | +1.59% | 3만 |
|---|
| 2026.06.10 | ₩124,784 | ₩125,884 | ₩123,363 | ₩123,363 | -1.14% | 2.8만 |
|---|
| 2026.06.09 | ₩125,884 | ₩126,782 | ₩123,336 | ₩125,374 | -0.40% | 3.9만 |
|---|
| 2026.06.08 | ₩125,911 | ₩126,031 | ₩124,945 | ₩124,985 | -0.73% | 2.2만 |
|---|
| 2026.06.05 | ₩126,594 | ₩126,836 | ₩124,744 | ₩124,878 | -1.36% | 2.1만 |
|---|
| 2026.06.04 | ₩126,876 | ₩127,975 | ₩126,876 | ₩127,788 | +0.72% | 3.7만 |
|---|
| 2026.06.03 | ₩127,104 | ₩127,466 | ₩126,863 | ₩126,903 | -0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩126,085 | ₩127,225 | ₩126,085 | ₩127,211 | +0.89% | 2.8만 |
|---|
| 2026.06.01 | ₩124,623 | ₩126,071 | ₩124,623 | ₩125,736 | +0.89% | 2.3만 |
|---|
| 2026.05.29 | ₩125,294 | ₩125,307 | ₩124,663 | ₩125,280 | -0.01% | 2.2만 |
|---|
| 2026.05.28 | ₩124,462 | ₩125,388 | ₩123,899 | ₩124,918 | +0.37% | 2.4만 |
|---|
| 2026.05.27 | ₩125,052 | ₩125,052 | ₩124,368 | ₩124,422 | -0.50% | 3.5만 |
|---|
| 2026.05.26 | ₩124,422 | ₩125,093 | ₩124,422 | ₩124,570 | +0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩123,188 | ₩123,778 | ₩122,692 | ₩123,537 | +0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩121,217 | ₩122,531 | ₩120,882 | ₩122,451 | +1.02% | 3.5만 |
|---|
| 2026.05.20 | ₩120,587 | ₩121,861 | ₩120,587 | ₩121,740 | +0.96% | 3.7만 |
|---|
| 2026.05.19 | ₩119,917 | ₩120,721 | ₩119,461 | ₩120,265 | +0.29% | 1.7만 |
|---|
| 2026.05.18 | ₩120,963 | ₩121,284 | ₩119,984 | ₩120,721 | -0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩121,405 | ₩121,432 | ₩120,815 | ₩120,815 | -0.49% | 2.1만 |
|---|
| 2026.05.14 | ₩122,008 | ₩122,800 | ₩122,008 | ₩122,451 | +0.36% | 1.9만 |
|---|
| 2026.05.13 | ₩122,156 | ₩122,156 | ₩121,123 | ₩121,794 | -0.30% | 2.5만 |
|---|
| 2026.05.12 | ₩122,049 | ₩122,049 | ₩120,909 | ₩121,888 | -0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩122,076 | ₩122,639 | ₩122,076 | ₩122,411 | +0.27% | 4.8만 |
|---|
| 2026.05.08 | ₩121,901 | ₩122,076 | ₩121,539 | ₩121,861 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩123,121 | ₩123,121 | ₩121,258 | ₩121,512 | -1.31% | 3만 |
|---|
| 2026.05.06 | ₩122,464 | ₩123,269 | ₩122,464 | ₩123,121 | +0.54% | 2.3만 |
|---|
| 2026.05.05 | ₩121,365 | ₩122,263 | ₩121,231 | ₩121,901 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩121,177 | ₩121,740 | ₩120,466 | ₩120,614 | -0.46% | 23.5만 |
|---|
| 2026.05.01 | ₩121,097 | ₩121,767 | ₩121,097 | ₩121,231 | +0.11% | 2.3만 |
|---|
| 2026.04.30 | ₩119,421 | ₩121,405 | ₩119,421 | ₩121,351 | +1.62% | 7만 |
|---|
| 2026.04.29 | ₩119,568 | ₩119,568 | ₩118,616 | ₩119,099 | -0.39% | 23.8만 |
|---|
| 2026.04.28 | ₩119,702 | ₩120,037 | ₩118,750 | ₩119,085 | -0.52% | 2만 |
|---|
| 2026.04.27 | ₩120,185 | ₩120,399 | ₩120,104 | ₩120,104 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩120,574 | ₩120,574 | ₩119,903 | ₩120,225 | -0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩120,171 | ₩120,721 | ₩119,233 | ₩120,413 | +0.20% | 2.7만 |
|---|
| 2026.04.22 | ₩121,097 | ₩121,097 | ₩119,809 | ₩120,185 | -0.75% | 2만 |
|---|
| 2026.04.21 | ₩121,137 | ₩121,579 | ₩120,091 | ₩120,118 | -0.84% | 2.8만 |
|---|
| 2026.04.20 | ₩119,944 | ₩120,735 | ₩119,917 | ₩120,681 | +0.61% | 2.9만 |
|---|
| 2026.04.17 | ₩118,978 | ₩120,587 | ₩118,978 | ₩120,158 | +0.99% | 4만 |
|---|
| 2026.04.16 | ₩117,946 | ₩118,562 | ₩117,946 | ₩118,455 | +0.43% | 3.6만 |
|---|
| 2026.04.15 | ₩118,281 | ₩118,281 | ₩117,530 | ₩117,959 | -0.27% | 2.5만 |
|---|
| 2026.04.14 | ₩117,771 | ₩118,267 | ₩117,624 | ₩118,160 | +0.33% | 2.9만 |
|---|
| 2026.04.13 | ₩115,814 | ₩117,503 | ₩115,814 | ₩117,476 | +1.44% | 4만 |
|---|
| 2026.04.10 | ₩116,846 | ₩116,846 | ₩116,028 | ₩116,055 | -0.68% | 2.8만 |
|---|
| 2026.04.09 | ₩116,122 | ₩116,953 | ₩116,015 | ₩116,645 | +0.45% | 6.7만 |
|---|
| 2026.04.08 | ₩116,082 | ₩116,631 | ₩115,720 | ₩116,471 | +0.33% | 6만 |
|---|
| 2026.04.07 | ₩113,212 | ₩113,722 | ₩112,729 | ₩113,427 | +0.19% | 13.2만 |
|---|
| 2026.04.06 | ₩113,038 | ₩113,708 | ₩113,038 | ₩113,668 | +0.56% | 20.2만 |
|---|
| 2026.04.02 | ₩111,174 | ₩113,172 | ₩111,174 | ₩113,118 | +1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩112,260 | ₩113,252 | ₩112,260 | ₩112,636 | +0.33% | 6.8만 |
|---|
| 2026.03.31 | ₩110,410 | ₩112,180 | ₩110,088 | ₩111,871 | +1.32% | 8.9만 |
|---|
| 2026.03.30 | ₩110,986 | ₩110,986 | ₩108,774 | ₩109,122 | -1.68% | 3.3만 |
|---|
| 2026.03.27 | ₩110,799 | ₩111,228 | ₩109,699 | ₩110,007 | -0.71% | 6.8만 |
|---|
| 2026.03.26 | ₩111,871 | ₩112,944 | ₩111,254 | ₩111,348 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩113,172 | ₩113,239 | ₩112,139 | ₩112,770 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩110,839 | ₩112,609 | ₩110,839 | ₩112,139 | +1.17% | 5.4만 |
|---|
| 2026.03.23 | ₩112,005 | ₩113,145 | ₩111,496 | ₩111,724 | -0.25% | 4.7만 |
|---|
| 2026.03.20 | ₩112,046 | ₩112,046 | ₩109,699 | ₩110,289 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩111,201 | ₩112,582 | ₩111,201 | ₩112,180 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩112,864 | ₩113,293 | ₩112,032 | ₩112,046 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩113,480 | ₩114,124 | ₩113,480 | ₩113,507 | +0.02% | 1.3만 |
|---|
| 2026.03.16 | ₩112,971 | ₩113,682 | ₩112,904 | ₩113,078 | +0.09% | 2.7만 |
|---|
| 2026.03.13 | ₩112,823 | ₩113,172 | ₩111,724 | ₩111,925 | -0.80% | 3.5만 |
|---|
| 2026.03.12 | ₩112,850 | ₩113,467 | ₩111,885 | ₩111,898 | -0.84% | 14.8만 |
|---|
| 2026.03.11 | ₩114,003 | ₩114,499 | ₩113,467 | ₩113,936 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩114,942 | ₩115,881 | ₩114,271 | ₩114,271 | -0.58% | 2.6만 |
|---|
| 2026.03.09 | ₩113,293 | ₩115,250 | ₩112,260 | ₩115,022 | +1.53% | 3.8만 |
|---|
| 2026.03.06 | ₩114,701 | ₩115,063 | ₩113,708 | ₩114,392 | -0.27% | 4.9만 |
|---|
| 2026.03.05 | ₩116,645 | ₩117,356 | ₩115,425 | ₩116,082 | -0.48% | 5만 |
|---|
| 2026.03.04 | ₩117,530 | ₩117,811 | ₩116,967 | ₩117,516 | -0.01% | 3.4만 |
|---|
| 2026.03.03 | ₩116,350 | ₩117,449 | ₩115,063 | ₩116,913 | +0.48% | 4.3만 |
|---|
| 2026.03.02 | ₩117,691 | ₩119,085 | ₩117,691 | ₩118,710 | +0.87% | 3.2만 |
|---|
| 2026.02.27 | ₩118,026 | ₩118,696 | ₩117,932 | ₩118,696 | +0.57% | 3.7만 |
|---|
| 2026.02.26 | ₩118,469 | ₩119,072 | ₩117,972 | ₩119,018 | +0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩118,321 | ₩118,375 | ₩117,490 | ₩118,241 | -0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩116,779 | ₩117,905 | ₩116,779 | ₩117,771 | +0.85% | 3.1만 |
|---|
| 2026.02.23 | ₩117,718 | ₩117,718 | ₩116,296 | ₩116,672 | -0.89% | 3.7만 |
|---|
| 2026.02.20 | ₩117,396 | ₩118,536 | ₩117,154 | ₩118,214 | +0.70% | 3.5만 |
|---|
| 2026.02.19 | ₩117,530 | ₩117,651 | ₩116,873 | ₩117,651 | +0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩117,356 | ₩118,348 | ₩116,980 | ₩117,838 | +0.41% | 3.7만 |
|---|
| 2026.02.17 | ₩117,248 | ₩117,490 | ₩116,189 | ₩117,141 | -0.09% | 5.3만 |
|---|
| 2026.02.13 | ₩116,015 | ₩117,865 | ₩116,015 | ₩117,369 | +1.17% | 2.3만 |
|---|
| 2026.02.12 | ₩118,187 | ₩118,938 | ₩115,867 | ₩115,934 | -1.91% | 3.7만 |
|---|
| 2026.02.11 | ₩118,147 | ₩118,147 | ₩117,007 | ₩117,718 | -0.36% | 3.5만 |
|---|
| 2026.02.10 | ₩117,248 | ₩117,959 | ₩117,248 | ₩117,449 | +0.17% | 2.9만 |
|---|
| 2026.02.09 | ₩116,685 | ₩117,503 | ₩116,457 | ₩117,289 | +0.52% | 3만 |
|---|
| 2026.02.06 | ₩115,358 | ₩117,007 | ₩115,197 | ₩116,967 | +1.39% | 2.8만 |
|---|
| 2026.02.05 | ₩114,781 | ₩115,116 | ₩113,856 | ₩114,057 | -0.63% | 2만 |
|---|
| 2026.02.04 | ₩115,344 | ₩115,827 | ₩114,553 | ₩115,519 | +0.15% | 2.3만 |
|---|
| 2026.02.03 | ₩115,103 | ₩115,612 | ₩113,856 | ₩115,049 | -0.05% | 3.7만 |
|---|
| 2026.02.02 | ₩113,923 | ₩115,170 | ₩113,869 | ₩115,036 | +0.98% | 2.8만 |
|---|
| 2026.01.30 | ₩114,674 | ₩114,996 | ₩113,440 | ₩114,218 | -0.40% | 5.9만 |
|---|
| 2026.01.29 | ₩115,961 | ₩116,149 | ₩114,406 | ₩115,250 | -0.61% | 5.2만 |
|---|
| 2026.01.28 | ₩115,626 | ₩115,894 | ₩115,156 | ₩115,344 | -0.24% | 6.2만 |
|---|
| 2026.01.27 | ₩115,250 | ₩115,612 | ₩115,250 | ₩115,492 | +0.21% | 4.9만 |
|---|
| 2026.01.26 | ₩115,291 | ₩115,639 | ₩115,277 | ₩115,277 | -0.01% | 3.5만 |
|---|
| 2026.01.23 | ₩115,438 | ₩115,438 | ₩114,674 | ₩115,009 | -0.37% | 4.2만 |
|---|
| 2026.01.22 | ₩116,256 | ₩116,256 | ₩115,492 | ₩115,572 | -0.59% | 6.5만 |
|---|
| 2026.01.21 | ₩114,365 | ₩115,679 | ₩114,325 | ₩115,398 | +0.90% | 4.2만 |
|---|
| 2026.01.20 | ₩114,044 | ₩114,929 | ₩113,547 | ₩113,735 | -0.27% | 3.8만 |
|---|
| 2026.01.16 | ₩115,626 | ₩115,840 | ₩115,358 | ₩115,451 | -0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩115,505 | ₩116,109 | ₩115,505 | ₩115,612 | +0.09% | 3.7만 |
|---|
| 2026.01.14 | ₩114,808 | ₩115,170 | ₩114,526 | ₩115,049 | +0.21% | 3.2만 |
|---|
| 2026.01.13 | ₩114,982 | ₩115,183 | ₩114,580 | ₩114,888 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩114,258 | ₩114,835 | ₩113,950 | ₩114,741 | +0.42% | 6만 |
|---|
| 2026.01.09 | ₩114,365 | ₩114,875 | ₩114,231 | ₩114,607 | +0.21% | 2.3만 |
|---|
| 2026.01.08 | ₩113,172 | ₩114,151 | ₩113,118 | ₩113,923 | +0.66% | 2.5만 |
|---|
| 2026.01.07 | ₩114,620 | ₩114,620 | ₩113,333 | ₩113,440 | -1.03% | 3.3만 |
|---|
| 2026.01.06 | ₩113,092 | ₩114,674 | ₩113,092 | ₩114,647 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩112,300 | ₩113,521 | ₩112,300 | ₩113,226 | +0.82% | 3.8만 |
|---|
| 2026.01.02 | ₩111,415 | ₩112,139 | ₩110,866 | ₩112,019 | +0.54% | 5만 |
|---|
| 2025.12.31 | ₩111,858 | ₩111,858 | ₩110,879 | ₩110,933 | -0.83% | 5.5만 |
|---|
| 2025.12.30 | ₩112,207 | ₩112,341 | ₩111,925 | ₩111,965 | -0.22% | 8.5만 |
|---|
| 2025.12.29 | ₩112,287 | ₩112,327 | ₩111,992 | ₩112,139 | -0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩112,461 | ₩112,542 | ₩112,260 | ₩112,528 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩112,207 | ₩112,676 | ₩111,992 | ₩112,582 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩112,260 | ₩112,287 | ₩111,831 | ₩112,207 | -0.05% | 4.1만 |
|---|
| 2025.12.22 | ₩111,818 | ₩112,488 | ₩111,818 | ₩112,448 | +0.56% | 4.2만 |
|---|
| 2025.12.19 | ₩111,053 | ₩111,804 | ₩111,053 | ₩111,456 | +0.36% | 4.4만 |
|---|
| 2025.12.18 | ₩111,375 | ₩111,804 | ₩110,785 | ₩110,852 | -0.47% | 8.5만 |
|---|
| 2025.12.17 | ₩111,161 | ₩111,764 | ₩110,544 | ₩110,638 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩111,751 | ₩111,818 | ₩110,678 | ₩111,040 | -0.64% | 3.8만 |
|---|
| 2025.12.15 | ₩112,957 | ₩112,957 | ₩111,858 | ₩112,260 | -0.62% | 2.7만 |
|---|
| 2025.12.12 | ₩113,682 | ₩113,682 | ₩112,059 | ₩112,260 | -1.25% | 1.8만 |
|---|
| 2025.12.11 | ₩112,314 | ₩113,454 | ₩112,314 | ₩113,373 | +0.94% | 15.8만 |
|---|
| 2025.12.10 | ₩111,134 | ₩112,756 | ₩111,080 | ₩112,502 | +1.23% | 2만 |
|---|
| 2025.12.09 | ₩110,892 | ₩111,657 | ₩110,892 | ₩110,906 | +0.01% | 2.1만 |
|---|
| 2025.12.08 | ₩111,952 | ₩111,952 | ₩111,080 | ₩111,161 | -0.71% | 2.5만 |
|---|
| 2025.12.05 | ₩111,670 | ₩112,300 | ₩111,670 | ₩111,818 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩111,482 | ₩111,992 | ₩111,348 | ₩111,697 | +0.19% | 5.2만 |
|---|
| 2025.12.03 | ₩110,732 | ₩111,576 | ₩110,732 | ₩111,509 | +0.70% | 2.5만 |
|---|
| 2025.12.02 | ₩111,174 | ₩111,174 | ₩110,396 | ₩110,530 | -0.58% | 2.4만 |
|---|
| 2025.12.01 | ₩110,624 | ₩111,429 | ₩110,624 | ₩110,651 | +0.02% | 3.3만 |
|---|
| 2025.11.28 | ₩110,825 | ₩111,710 | ₩110,732 | ₩111,429 | +0.54% | 6.2천 |
|---|
| 2025.11.26 | ₩110,048 | ₩111,214 | ₩110,048 | ₩110,651 | +0.55% | 1.7만 |
|---|
| 2025.11.25 | ₩108,532 | ₩110,061 | ₩108,532 | ₩109,914 | +1.27% | 2.8만 |
|---|
| 2025.11.24 | ₩107,983 | ₩108,626 | ₩107,513 | ₩108,331 | +0.32% | 3.1만 |
|---|
| 2025.11.21 | ₩106,387 | ₩108,237 | ₩106,253 | ₩107,647 | +1.18% | 3.5만 |
|---|
| 2025.11.20 | ₩108,626 | ₩108,894 | ₩105,784 | ₩105,784 | -2.62% | 3만 |
|---|
| 2025.11.19 | ₩107,500 | ₩107,728 | ₩106,950 | ₩107,393 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩107,232 | ₩108,251 | ₩107,057 | ₩107,647 | +0.39% | 5.2만 |
|---|
| 2025.11.17 | ₩109,189 | ₩109,243 | ₩107,259 | ₩107,634 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩108,988 | ₩110,101 | ₩108,747 | ₩109,417 | +0.39% | 3.7만 |
|---|
| 2025.11.13 | ₩111,067 | ₩111,094 | ₩109,578 | ₩109,632 | -1.29% | 21.1만 |
|---|
| 2025.11.12 | ₩111,429 | ₩111,952 | ₩111,429 | ₩111,536 | +0.10% | 1.4만 |
|---|
| 2025.11.11 | ₩110,946 | ₩111,643 | ₩110,906 | ₩111,348 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩110,852 | ₩111,281 | ₩110,061 | ₩111,067 | +0.19% | 3.2만 |
|---|
| 2025.11.07 | ₩108,841 | ₩110,235 | ₩108,640 | ₩110,235 | +1.28% | 3.5만 |
|---|
| 2025.11.06 | ₩109,914 | ₩110,329 | ₩109,042 | ₩109,203 | -0.65% | 2.8만 |
|---|
| 2025.11.05 | ₩109,283 | ₩110,477 | ₩109,283 | ₩110,128 | +0.77% | 2.8만 |
|---|
| 2025.11.04 | ₩109,458 | ₩109,833 | ₩109,149 | ₩109,391 | -0.06% | 5.2만 |
|---|
| 2025.11.03 | ₩110,732 | ₩110,732 | ₩109,350 | ₩110,423 | -0.28% | 3.1만 |
|---|
| 2025.10.31 | ₩110,021 | ₩110,946 | ₩109,994 | ₩110,745 | +0.66% | 21.6만 |
|---|
| 2025.10.30 | ₩109,887 | ₩111,174 | ₩109,860 | ₩110,021 | +0.12% | 4.1만 |
|---|
| 2025.10.29 | ₩111,187 | ₩111,509 | ₩110,302 | ₩110,571 | -0.55% | 69.4만 |
|---|
| 2025.10.28 | ₩112,019 | ₩112,019 | ₩111,348 | ₩111,348 | -0.60% | 90만 |
|---|
| 2025.10.27 | ₩112,515 | ₩112,542 | ₩112,086 | ₩112,394 | -0.11% | 2.7만 |
|---|
| 2025.10.24 | ₩112,421 | ₩112,434 | ₩111,898 | ₩111,898 | -0.47% | 6.1만 |
|---|
| 2025.10.23 | ₩110,946 | ₩111,657 | ₩110,624 | ₩111,429 | +0.44% | 3만 |
|---|
| 2025.10.22 | ₩111,710 | ₩111,710 | ₩110,490 | ₩110,758 | -0.85% | 1.6만 |
|---|
| 2025.10.21 | ₩111,013 | ₩111,737 | ₩110,839 | ₩111,523 | +0.46% | 2.9만 |
|---|
| 2025.10.20 | ₩110,504 | ₩111,228 | ₩110,504 | ₩111,120 | +0.56% | 2.4만 |
|---|
| 2025.10.17 | ₩109,538 | ₩109,981 | ₩109,069 | ₩109,860 | +0.29% | 1.7만 |
|---|
| 2025.10.16 | ₩111,094 | ₩111,094 | ₩109,297 | ₩109,538 | -1.40% | 1.2만 |
|---|
| 2025.10.15 | ₩111,281 | ₩111,643 | ₩110,249 | ₩110,892 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩108,760 | ₩111,161 | ₩108,760 | ₩110,611 | +1.70% | 1.6만 |
|---|
| 2025.10.13 | ₩109,444 | ₩110,048 | ₩109,297 | ₩109,806 | +0.33% | 1.6만 |
|---|
| 2025.10.10 | ₩111,415 | ₩111,576 | ₩108,492 | ₩108,492 | -2.62% | 2.8만 |
|---|