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 | ₩130,218 | ₩130,929 | ₩129,950 | ₩130,768 | +0.42% | 2.1만 |
| 2026.10.08 | ₩128,595 | ₩129,722 | ₩128,595 | ₩129,614 | +0.79% | 4.6만 |
| 2026.10.07 | ₩129,400 | ₩129,494 | ₩128,756 | ₩129,132 | -0.21% | 4.4만 |
| 2026.10.06 | ₩129,749 | ₩130,674 | ₩129,749 | ₩130,339 | +0.45% | 5.2만 |
| 2026.10.05 | ₩128,542 | ₩129,668 | ₩128,179 | ₩129,467 | +0.72% | 3.2만 |
| 2026.10.02 | ₩128,394 | ₩128,863 | ₩128,112 | ₩128,475 | +0.06% | 3.6만 |
| 2026.10.01 | ₩126,771 | ₩127,777 | ₩126,302 | ₩127,643 | +0.69% | 5.6만 |
| 2026.09.30 | ₩128,112 | ₩128,112 | ₩126,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,704 |
| -1.10% |
| 4.6만 |
| 2026.09.29 | ₩127,710 | ₩128,126 | ₩127,040 | ₩127,603 | -0.08% | 4만 |
|---|
| 2026.09.28 | ₩128,086 | ₩128,233 | ₩127,402 | ₩127,724 | -0.28% | 3.4만 |
|---|
| 2026.09.25 | ₩128,314 | ₩129,038 | ₩128,247 | ₩128,702 | +0.30% | 3.3만 |
|---|
| 2026.09.24 | ₩128,260 | ₩128,622 | ₩127,884 | ₩128,179 | -0.06% | 3.1만 |
|---|
| 2026.09.23 | ₩129,145 | ₩129,360 | ₩128,515 | ₩128,555 | -0.46% | 3.4만 |
|---|
| 2026.09.22 | ₩130,003 | ₩130,003 | ₩129,279 | ₩129,480 | -0.40% | 4만 |
|---|
| 2026.09.21 | ₩129,373 | ₩129,789 | ₩128,930 | ₩129,507 | +0.10% | 5.1만 |
|---|
| 2026.09.18 | ₩128,837 | ₩129,024 | ₩128,193 | ₩128,689 | -0.11% | 5.7만 |
|---|
| 2026.09.17 | ₩129,413 | ₩129,413 | ₩128,837 | ₩129,038 | -0.29% | 3만 |
|---|
| 2026.09.16 | ₩129,038 | ₩129,440 | ₩127,227 | ₩128,005 | -0.80% | 4만 |
|---|
| 2026.09.15 | ₩129,749 | ₩129,749 | ₩128,890 | ₩128,971 | -0.60% | 4.2만 |
|---|
| 2026.09.14 | ₩130,070 | ₩130,593 | ₩129,923 | ₩130,178 | +0.08% | 2.5만 |
|---|
| 2026.09.11 | ₩130,701 | ₩130,888 | ₩130,379 | ₩130,647 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩130,017 | ₩130,272 | ₩129,467 | ₩129,521 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩131,398 | ₩131,452 | ₩130,540 | ₩130,540 | -0.65% | 3.2만 |
|---|
| 2026.09.08 | ₩132,055 | ₩132,216 | ₩131,572 | ₩131,613 | -0.34% | 3.1만 |
|---|
| 2026.09.04 | ₩132,082 | ₩132,846 | ₩131,881 | ₩132,498 | +0.31% | 9.1만 |
|---|
| 2026.09.03 | ₩132,551 | ₩133,007 | ₩131,948 | ₩132,820 | +0.20% | 5.1만 |
|---|
| 2026.09.02 | ₩131,331 | ₩131,760 | ₩130,955 | ₩131,639 | +0.23% | 2.9만 |
|---|
| 2026.09.01 | ₩132,122 | ₩132,122 | ₩130,808 | ₩131,049 | -0.81% | 4.6만 |
|---|
| 2026.08.31 | ₩132,766 | ₩132,766 | ₩132,176 | ₩132,417 | -0.26% | 2.5만 |
|---|
| 2026.08.28 | ₩134,228 | ₩134,228 | ₩132,967 | ₩133,155 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩134,107 | ₩134,429 | ₩133,959 | ₩134,107 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩133,705 | ₩134,670 | ₩133,705 | ₩134,255 | +0.41% | 1.3만 |
|---|
| 2026.08.25 | ₩134,161 | ₩134,161 | ₩133,678 | ₩133,812 | -0.26% | 2.4만 |
|---|
| 2026.08.24 | ₩133,772 | ₩134,053 | ₩133,517 | ₩133,799 | +0.02% | 1.9만 |
|---|
| 2026.08.21 | ₩133,825 | ₩134,080 | ₩133,571 | ₩134,000 | +0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩133,490 | ₩134,187 | ₩132,994 | ₩132,994 | -0.37% | 2.8만 |
|---|
| 2026.08.19 | ₩134,710 | ₩135,153 | ₩134,107 | ₩134,214 | -0.37% | 2.5만 |
|---|
| 2026.08.18 | ₩134,684 | ₩134,992 | ₩133,772 | ₩133,772 | -0.68% | 2만 |
|---|
| 2026.08.17 | ₩135,435 | ₩135,596 | ₩134,925 | ₩134,925 | -0.38% | 1.5만 |
|---|
| 2026.08.14 | ₩135,649 | ₩135,944 | ₩135,636 | ₩135,730 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩135,193 | ₩135,730 | ₩135,086 | ₩135,649 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩134,643 | ₩135,006 | ₩134,161 | ₩134,778 | +0.10% | 2.7만 |
|---|
| 2026.08.11 | ₩133,852 | ₩134,429 | ₩133,852 | ₩134,134 | +0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩133,705 | ₩133,973 | ₩133,611 | ₩133,812 | +0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩133,155 | ₩133,825 | ₩132,726 | ₩133,691 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩133,155 | ₩133,155 | ₩132,283 | ₩132,431 | -0.54% | 3.4만 |
|---|
| 2026.08.05 | ₩133,772 | ₩133,946 | ₩132,900 | ₩132,913 | -0.64% | 1.9만 |
|---|
| 2026.08.04 | ₩131,760 | ₩133,544 | ₩131,492 | ₩133,463 | +1.29% | 2.9만 |
|---|
| 2026.08.03 | ₩130,647 | ₩131,411 | ₩130,593 | ₩131,331 | +0.52% | 2.8만 |
|---|
| 2026.07.31 | ₩130,486 | ₩130,540 | ₩129,212 | ₩130,017 | -0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩129,990 | ₩130,352 | ₩128,877 | ₩130,352 | +0.28% | 2.5만 |
|---|
| 2026.07.29 | ₩131,224 | ₩131,626 | ₩129,789 | ₩129,896 | -1.01% | 5.2만 |
|---|
| 2026.07.28 | ₩130,754 | ₩131,385 | ₩130,459 | ₩131,210 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩130,500 | ₩131,291 | ₩129,963 | ₩130,526 | +0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩129,440 | ₩130,406 | ₩129,440 | ₩129,735 | +0.23% | 2.9만 |
|---|
| 2026.07.23 | ₩128,890 | ₩129,735 | ₩128,877 | ₩129,145 | +0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩129,494 | ₩129,963 | ₩129,373 | ₩129,453 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩129,199 | ₩129,641 | ₩129,105 | ₩129,494 | +0.23% | 2.7만 |
|---|
| 2026.07.20 | ₩129,775 | ₩129,775 | ₩128,622 | ₩128,622 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩129,400 | ₩130,406 | ₩129,239 | ₩129,319 | -0.06% | 2.7만 |
|---|
| 2026.07.16 | ₩129,896 | ₩130,218 | ₩129,614 | ₩130,111 | +0.17% | 5.9만 |
|---|
| 2026.07.15 | ₩130,593 | ₩130,795 | ₩129,145 | ₩129,494 | -0.84% | 5.5만 |
|---|
| 2026.07.14 | ₩130,593 | ₩131,036 | ₩130,070 | ₩130,245 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩130,218 | ₩130,835 | ₩129,883 | ₩130,111 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩130,218 | ₩130,620 | ₩130,097 | ₩130,258 | +0.03% | 1.9만 |
|---|
| 2026.07.09 | ₩129,494 | ₩130,647 | ₩129,494 | ₩130,097 | +0.47% | 14.1만 |
|---|
| 2026.07.08 | ₩129,319 | ₩129,319 | ₩128,206 | ₩129,105 | -0.17% | 3.5만 |
|---|
| 2026.07.07 | ₩130,674 | ₩130,862 | ₩129,963 | ₩130,030 | -0.49% | 3만 |
|---|
| 2026.07.06 | ₩130,057 | ₩130,526 | ₩130,057 | ₩130,325 | +0.21% | 6.2만 |
|---|
| 2026.07.02 | ₩130,298 | ₩131,103 | ₩128,998 | ₩130,030 | -0.21% | 7.1만 |
|---|
| 2026.07.01 | ₩129,453 | ₩130,660 | ₩129,239 | ₩129,681 | +0.18% | 2.5만 |
|---|
| 2026.06.30 | ₩129,252 | ₩129,762 | ₩128,998 | ₩129,494 | +0.19% | 5.4만 |
|---|
| 2026.06.29 | ₩128,756 | ₩129,266 | ₩128,381 | ₩129,266 | +0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩128,568 | ₩129,011 | ₩128,233 | ₩128,716 | +0.11% | 1.7만 |
|---|
| 2026.06.25 | ₩128,770 | ₩129,950 | ₩128,501 | ₩128,770 | 0.00% | 2.8만 |
|---|
| 2026.06.24 | ₩127,496 | ₩128,890 | ₩127,496 | ₩128,112 | +0.48% | 3.5만 |
|---|
| 2026.06.23 | ₩126,919 | ₩127,992 | ₩126,584 | ₩127,482 | +0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩127,938 | ₩128,354 | ₩127,670 | ₩128,153 | +0.17% | 3.3만 |
|---|
| 2026.06.18 | ₩128,059 | ₩128,300 | ₩127,415 | ₩127,616 | -0.35% | 5.8만 |
|---|
| 2026.06.17 | ₩128,126 | ₩128,743 | ₩126,275 | ₩126,423 | -1.33% | 4.9만 |
|---|
| 2026.06.16 | ₩128,904 | ₩129,413 | ₩127,992 | ₩128,032 | -0.68% | 2.7만 |
|---|
| 2026.06.15 | ₩128,810 | ₩129,038 | ₩128,448 | ₩128,568 | -0.19% | 2.8만 |
|---|
| 2026.06.12 | ₩126,932 | ₩127,884 | ₩126,610 | ₩127,469 | +0.42% | 4.1만 |
|---|
| 2026.06.11 | ₩124,237 | ₩126,557 | ₩124,223 | ₩126,208 | +1.59% | 3만 |
|---|
| 2026.06.10 | ₩124,800 | ₩125,900 | ₩123,378 | ₩123,378 | -1.14% | 2.8만 |
|---|
| 2026.06.09 | ₩125,900 | ₩126,798 | ₩123,352 | ₩125,390 | -0.40% | 3.9만 |
|---|
| 2026.06.08 | ₩125,926 | ₩126,047 | ₩124,961 | ₩125,001 | -0.73% | 2.2만 |
|---|
| 2026.06.05 | ₩126,610 | ₩126,852 | ₩124,760 | ₩124,894 | -1.36% | 2.1만 |
|---|
| 2026.06.04 | ₩126,892 | ₩127,992 | ₩126,892 | ₩127,804 | +0.72% | 3.7만 |
|---|
| 2026.06.03 | ₩127,120 | ₩127,482 | ₩126,879 | ₩126,919 | -0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩126,101 | ₩127,241 | ₩126,101 | ₩127,227 | +0.89% | 2.8만 |
|---|
| 2026.06.01 | ₩124,639 | ₩126,087 | ₩124,639 | ₩125,752 | +0.89% | 2.3만 |
|---|
| 2026.05.29 | ₩125,310 | ₩125,323 | ₩124,679 | ₩125,296 | -0.01% | 2.2만 |
|---|
| 2026.05.28 | ₩124,478 | ₩125,403 | ₩123,915 | ₩124,934 | +0.37% | 2.4만 |
|---|
| 2026.05.27 | ₩125,068 | ₩125,068 | ₩124,384 | ₩124,438 | -0.50% | 3.5만 |
|---|
| 2026.05.26 | ₩124,438 | ₩125,108 | ₩124,438 | ₩124,585 | +0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩123,204 | ₩123,794 | ₩122,708 | ₩123,553 | +0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩121,233 | ₩122,547 | ₩120,897 | ₩122,467 | +1.02% | 3.5만 |
|---|
| 2026.05.20 | ₩120,602 | ₩121,876 | ₩120,602 | ₩121,756 | +0.96% | 3.7만 |
|---|
| 2026.05.19 | ₩119,932 | ₩120,737 | ₩119,476 | ₩120,281 | +0.29% | 1.7만 |
|---|
| 2026.05.18 | ₩120,978 | ₩121,300 | ₩119,999 | ₩120,737 | -0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩121,420 | ₩121,447 | ₩120,830 | ₩120,830 | -0.49% | 2.1만 |
|---|
| 2026.05.14 | ₩122,024 | ₩122,815 | ₩122,024 | ₩122,467 | +0.36% | 1.9만 |
|---|
| 2026.05.13 | ₩122,171 | ₩122,171 | ₩121,139 | ₩121,809 | -0.30% | 2.5만 |
|---|
| 2026.05.12 | ₩122,064 | ₩122,064 | ₩120,924 | ₩121,903 | -0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩122,091 | ₩122,654 | ₩122,091 | ₩122,426 | +0.27% | 4.8만 |
|---|
| 2026.05.08 | ₩121,917 | ₩122,091 | ₩121,555 | ₩121,876 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩123,137 | ₩123,137 | ₩121,273 | ₩121,528 | -1.31% | 3만 |
|---|
| 2026.05.06 | ₩122,480 | ₩123,285 | ₩122,480 | ₩123,137 | +0.54% | 2.3만 |
|---|
| 2026.05.05 | ₩121,380 | ₩122,279 | ₩121,246 | ₩121,917 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩121,192 | ₩121,756 | ₩120,482 | ₩120,629 | -0.46% | 23.5만 |
|---|
| 2026.05.01 | ₩121,112 | ₩121,783 | ₩121,112 | ₩121,246 | +0.11% | 2.3만 |
|---|
| 2026.04.30 | ₩119,436 | ₩121,420 | ₩119,436 | ₩121,367 | +1.62% | 7만 |
|---|
| 2026.04.29 | ₩119,583 | ₩119,583 | ₩118,631 | ₩119,114 | -0.39% | 23.8만 |
|---|
| 2026.04.28 | ₩119,717 | ₩120,053 | ₩118,765 | ₩119,100 | -0.52% | 2만 |
|---|
| 2026.04.27 | ₩120,200 | ₩120,415 | ₩120,120 | ₩120,120 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩120,589 | ₩120,589 | ₩119,918 | ₩120,240 | -0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩120,187 | ₩120,737 | ₩119,248 | ₩120,428 | +0.20% | 2.7만 |
|---|
| 2026.04.22 | ₩121,112 | ₩121,112 | ₩119,825 | ₩120,200 | -0.75% | 2만 |
|---|
| 2026.04.21 | ₩121,152 | ₩121,595 | ₩120,106 | ₩120,133 | -0.84% | 2.8만 |
|---|
| 2026.04.20 | ₩119,959 | ₩120,750 | ₩119,932 | ₩120,696 | +0.61% | 2.9만 |
|---|
| 2026.04.17 | ₩118,993 | ₩120,602 | ₩118,993 | ₩120,173 | +0.99% | 4만 |
|---|
| 2026.04.16 | ₩117,961 | ₩118,577 | ₩117,961 | ₩118,470 | +0.43% | 3.6만 |
|---|
| 2026.04.15 | ₩118,296 | ₩118,296 | ₩117,545 | ₩117,974 | -0.27% | 2.5만 |
|---|
| 2026.04.14 | ₩117,786 | ₩118,282 | ₩117,639 | ₩118,175 | +0.33% | 2.9만 |
|---|
| 2026.04.13 | ₩115,828 | ₩117,518 | ₩115,828 | ₩117,491 | +1.44% | 4만 |
|---|
| 2026.04.10 | ₩116,861 | ₩116,861 | ₩116,043 | ₩116,070 | -0.68% | 2.8만 |
|---|
| 2026.04.09 | ₩116,137 | ₩116,968 | ₩116,029 | ₩116,660 | +0.45% | 6.7만 |
|---|
| 2026.04.08 | ₩116,096 | ₩116,646 | ₩115,734 | ₩116,485 | +0.33% | 6만 |
|---|
| 2026.04.07 | ₩113,227 | ₩113,736 | ₩112,744 | ₩113,441 | +0.19% | 13.2만 |
|---|
| 2026.04.06 | ₩113,052 | ₩113,723 | ₩113,052 | ₩113,682 | +0.56% | 20.2만 |
|---|
| 2026.04.02 | ₩111,188 | ₩113,186 | ₩111,188 | ₩113,133 | +1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩112,274 | ₩113,267 | ₩112,274 | ₩112,650 | +0.33% | 6.8만 |
|---|
| 2026.03.31 | ₩110,424 | ₩112,194 | ₩110,102 | ₩111,885 | +1.32% | 8.9만 |
|---|
| 2026.03.30 | ₩111,000 | ₩111,000 | ₩108,788 | ₩109,136 | -1.68% | 3.3만 |
|---|
| 2026.03.27 | ₩110,813 | ₩111,242 | ₩109,713 | ₩110,021 | -0.71% | 6.8만 |
|---|
| 2026.03.26 | ₩111,885 | ₩112,958 | ₩111,269 | ₩111,362 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩113,186 | ₩113,253 | ₩112,154 | ₩112,784 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩110,853 | ₩112,623 | ₩110,853 | ₩112,154 | +1.17% | 5.4만 |
|---|
| 2026.03.23 | ₩112,020 | ₩113,159 | ₩111,510 | ₩111,738 | -0.25% | 4.7만 |
|---|
| 2026.03.20 | ₩112,060 | ₩112,060 | ₩109,713 | ₩110,303 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩111,215 | ₩112,596 | ₩111,215 | ₩112,194 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩112,878 | ₩113,307 | ₩112,046 | ₩112,060 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩113,495 | ₩114,138 | ₩113,495 | ₩113,522 | +0.02% | 1.3만 |
|---|
| 2026.03.16 | ₩112,985 | ₩113,696 | ₩112,918 | ₩113,092 | +0.09% | 2.7만 |
|---|
| 2026.03.13 | ₩112,838 | ₩113,186 | ₩111,738 | ₩111,939 | -0.80% | 3.5만 |
|---|
| 2026.03.12 | ₩112,864 | ₩113,481 | ₩111,899 | ₩111,912 | -0.84% | 14.8만 |
|---|
| 2026.03.11 | ₩114,018 | ₩114,514 | ₩113,481 | ₩113,951 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩114,957 | ₩115,895 | ₩114,286 | ₩114,286 | -0.58% | 2.6만 |
|---|
| 2026.03.09 | ₩113,307 | ₩115,265 | ₩112,274 | ₩115,037 | +1.53% | 3.8만 |
|---|
| 2026.03.06 | ₩114,715 | ₩115,077 | ₩113,723 | ₩114,407 | -0.27% | 4.9만 |
|---|
| 2026.03.05 | ₩116,660 | ₩117,370 | ₩115,439 | ₩116,096 | -0.48% | 5만 |
|---|
| 2026.03.04 | ₩117,545 | ₩117,826 | ₩116,982 | ₩117,531 | -0.01% | 3.4만 |
|---|
| 2026.03.03 | ₩116,365 | ₩117,464 | ₩115,077 | ₩116,928 | +0.48% | 4.3만 |
|---|
| 2026.03.02 | ₩117,706 | ₩119,100 | ₩117,706 | ₩118,725 | +0.87% | 3.2만 |
|---|
| 2026.02.27 | ₩118,041 | ₩118,712 | ₩117,947 | ₩118,712 | +0.57% | 3.7만 |
|---|
| 2026.02.26 | ₩118,484 | ₩119,087 | ₩117,987 | ₩119,033 | +0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩118,336 | ₩118,390 | ₩117,505 | ₩118,256 | -0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩116,794 | ₩117,920 | ₩116,794 | ₩117,786 | +0.85% | 3.1만 |
|---|
| 2026.02.23 | ₩117,733 | ₩117,733 | ₩116,311 | ₩116,687 | -0.89% | 3.7만 |
|---|
| 2026.02.20 | ₩117,411 | ₩118,551 | ₩117,169 | ₩118,229 | +0.70% | 3.5만 |
|---|
| 2026.02.19 | ₩117,545 | ₩117,665 | ₩116,888 | ₩117,665 | +0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩117,370 | ₩118,363 | ₩116,995 | ₩117,853 | +0.41% | 3.7만 |
|---|
| 2026.02.17 | ₩117,263 | ₩117,505 | ₩116,204 | ₩117,156 | -0.09% | 5.3만 |
|---|
| 2026.02.13 | ₩116,029 | ₩117,880 | ₩116,029 | ₩117,384 | +1.17% | 2.3만 |
|---|
| 2026.02.12 | ₩118,202 | ₩118,953 | ₩115,882 | ₩115,949 | -1.91% | 3.7만 |
|---|
| 2026.02.11 | ₩118,162 | ₩118,162 | ₩117,022 | ₩117,733 | -0.36% | 3.5만 |
|---|
| 2026.02.10 | ₩117,263 | ₩117,974 | ₩117,263 | ₩117,464 | +0.17% | 2.9만 |
|---|
| 2026.02.09 | ₩116,700 | ₩117,518 | ₩116,472 | ₩117,303 | +0.52% | 3만 |
|---|
| 2026.02.06 | ₩115,372 | ₩117,022 | ₩115,211 | ₩116,982 | +1.39% | 2.8만 |
|---|
| 2026.02.05 | ₩114,796 | ₩115,131 | ₩113,870 | ₩114,071 | -0.63% | 2만 |
|---|
| 2026.02.04 | ₩115,359 | ₩115,842 | ₩114,568 | ₩115,533 | +0.15% | 2.3만 |
|---|
| 2026.02.03 | ₩115,117 | ₩115,627 | ₩113,870 | ₩115,064 | -0.05% | 3.7만 |
|---|
| 2026.02.02 | ₩113,937 | ₩115,185 | ₩113,884 | ₩115,050 | +0.98% | 2.8만 |
|---|
| 2026.01.30 | ₩114,688 | ₩115,010 | ₩113,455 | ₩114,232 | -0.40% | 5.9만 |
|---|
| 2026.01.29 | ₩115,976 | ₩116,163 | ₩114,420 | ₩115,265 | -0.61% | 5.2만 |
|---|
| 2026.01.28 | ₩115,640 | ₩115,909 | ₩115,171 | ₩115,359 | -0.24% | 6.2만 |
|---|
| 2026.01.27 | ₩115,265 | ₩115,627 | ₩115,265 | ₩115,506 | +0.21% | 4.9만 |
|---|
| 2026.01.26 | ₩115,305 | ₩115,654 | ₩115,292 | ₩115,292 | -0.01% | 3.5만 |
|---|
| 2026.01.23 | ₩115,453 | ₩115,453 | ₩114,688 | ₩115,024 | -0.37% | 4.2만 |
|---|
| 2026.01.22 | ₩116,271 | ₩116,271 | ₩115,506 | ₩115,587 | -0.59% | 6.5만 |
|---|
| 2026.01.21 | ₩114,380 | ₩115,694 | ₩114,340 | ₩115,412 | +0.90% | 4.2만 |
|---|
| 2026.01.20 | ₩114,058 | ₩114,943 | ₩113,562 | ₩113,750 | -0.27% | 3.8만 |
|---|
| 2026.01.16 | ₩115,640 | ₩115,855 | ₩115,372 | ₩115,466 | -0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩115,520 | ₩116,123 | ₩115,520 | ₩115,627 | +0.09% | 3.7만 |
|---|
| 2026.01.14 | ₩114,822 | ₩115,185 | ₩114,541 | ₩115,064 | +0.21% | 3.2만 |
|---|
| 2026.01.13 | ₩114,997 | ₩115,198 | ₩114,594 | ₩114,903 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩114,273 | ₩114,849 | ₩113,964 | ₩114,755 | +0.42% | 6만 |
|---|
| 2026.01.09 | ₩114,380 | ₩114,889 | ₩114,246 | ₩114,621 | +0.21% | 2.3만 |
|---|
| 2026.01.08 | ₩113,186 | ₩114,165 | ₩113,133 | ₩113,937 | +0.66% | 2.5만 |
|---|
| 2026.01.07 | ₩114,635 | ₩114,635 | ₩113,347 | ₩113,455 | -1.03% | 3.3만 |
|---|
| 2026.01.06 | ₩113,106 | ₩114,688 | ₩113,106 | ₩114,661 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩112,315 | ₩113,535 | ₩112,315 | ₩113,240 | +0.82% | 3.8만 |
|---|
| 2026.01.02 | ₩111,430 | ₩112,154 | ₩110,880 | ₩112,033 | +0.54% | 5만 |
|---|
| 2025.12.31 | ₩111,872 | ₩111,872 | ₩110,893 | ₩110,947 | -0.83% | 5.5만 |
|---|
| 2025.12.30 | ₩112,221 | ₩112,355 | ₩111,939 | ₩111,979 | -0.22% | 8.5만 |
|---|
| 2025.12.29 | ₩112,301 | ₩112,341 | ₩112,006 | ₩112,154 | -0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩112,476 | ₩112,556 | ₩112,274 | ₩112,543 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩112,221 | ₩112,690 | ₩112,006 | ₩112,596 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩112,274 | ₩112,301 | ₩111,845 | ₩112,221 | -0.05% | 4.1만 |
|---|
| 2025.12.22 | ₩111,832 | ₩112,502 | ₩111,832 | ₩112,462 | +0.56% | 4.2만 |
|---|
| 2025.12.19 | ₩111,067 | ₩111,818 | ₩111,067 | ₩111,470 | +0.36% | 4.4만 |
|---|
| 2025.12.18 | ₩111,389 | ₩111,818 | ₩110,799 | ₩110,866 | -0.47% | 8.5만 |
|---|
| 2025.12.17 | ₩111,175 | ₩111,778 | ₩110,558 | ₩110,652 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩111,765 | ₩111,832 | ₩110,692 | ₩111,054 | -0.64% | 3.8만 |
|---|
| 2025.12.15 | ₩112,972 | ₩112,972 | ₩111,872 | ₩112,274 | -0.62% | 2.7만 |
|---|
| 2025.12.12 | ₩113,696 | ₩113,696 | ₩112,073 | ₩112,274 | -1.25% | 1.8만 |
|---|
| 2025.12.11 | ₩112,328 | ₩113,468 | ₩112,328 | ₩113,387 | +0.94% | 15.8만 |
|---|
| 2025.12.10 | ₩111,148 | ₩112,771 | ₩111,094 | ₩112,516 | +1.23% | 2만 |
|---|
| 2025.12.09 | ₩110,906 | ₩111,671 | ₩110,906 | ₩110,920 | +0.01% | 2.1만 |
|---|
| 2025.12.08 | ₩111,966 | ₩111,966 | ₩111,094 | ₩111,175 | -0.71% | 2.5만 |
|---|
| 2025.12.05 | ₩111,684 | ₩112,315 | ₩111,684 | ₩111,832 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩111,497 | ₩112,006 | ₩111,362 | ₩111,711 | +0.19% | 5.2만 |
|---|
| 2025.12.03 | ₩110,746 | ₩111,590 | ₩110,746 | ₩111,523 | +0.70% | 2.5만 |
|---|
| 2025.12.02 | ₩111,188 | ₩111,188 | ₩110,410 | ₩110,544 | -0.58% | 2.4만 |
|---|
| 2025.12.01 | ₩110,638 | ₩111,443 | ₩110,638 | ₩110,665 | +0.02% | 3.3만 |
|---|
| 2025.11.28 | ₩110,839 | ₩111,725 | ₩110,746 | ₩111,443 | +0.54% | 6.2천 |
|---|
| 2025.11.26 | ₩110,062 | ₩111,228 | ₩110,062 | ₩110,665 | +0.55% | 1.7만 |
|---|
| 2025.11.25 | ₩108,546 | ₩110,075 | ₩108,546 | ₩109,928 | +1.27% | 2.8만 |
|---|
| 2025.11.24 | ₩107,996 | ₩108,640 | ₩107,527 | ₩108,345 | +0.32% | 3.1만 |
|---|
| 2025.11.21 | ₩106,400 | ₩108,251 | ₩106,266 | ₩107,661 | +1.18% | 3.5만 |
|---|
| 2025.11.20 | ₩108,640 | ₩108,908 | ₩105,797 | ₩105,797 | -2.62% | 3만 |
|---|
| 2025.11.19 | ₩107,514 | ₩107,742 | ₩106,964 | ₩107,406 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩107,245 | ₩108,265 | ₩107,071 | ₩107,661 | +0.39% | 5.2만 |
|---|
| 2025.11.17 | ₩109,203 | ₩109,257 | ₩107,272 | ₩107,648 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩109,002 | ₩110,115 | ₩108,761 | ₩109,431 | +0.39% | 3.7만 |
|---|
| 2025.11.13 | ₩111,081 | ₩111,108 | ₩109,592 | ₩109,646 | -1.29% | 21.1만 |
|---|
| 2025.11.12 | ₩111,443 | ₩111,966 | ₩111,443 | ₩111,550 | +0.10% | 1.4만 |
|---|
| 2025.11.11 | ₩110,960 | ₩111,657 | ₩110,920 | ₩111,362 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩110,866 | ₩111,295 | ₩110,075 | ₩111,081 | +0.19% | 3.2만 |
|---|
| 2025.11.07 | ₩108,855 | ₩110,249 | ₩108,653 | ₩110,249 | +1.28% | 3.5만 |
|---|
| 2025.11.06 | ₩109,928 | ₩110,343 | ₩109,056 | ₩109,217 | -0.65% | 2.8만 |
|---|
| 2025.11.05 | ₩109,297 | ₩110,491 | ₩109,297 | ₩110,142 | +0.77% | 2.8만 |
|---|
| 2025.11.04 | ₩109,472 | ₩109,847 | ₩109,163 | ₩109,404 | -0.06% | 5.2만 |
|---|
| 2025.11.03 | ₩110,746 | ₩110,746 | ₩109,364 | ₩110,437 | -0.28% | 3.1만 |
|---|
| 2025.10.31 | ₩110,035 | ₩110,960 | ₩110,008 | ₩110,759 | +0.66% | 21.6만 |
|---|
| 2025.10.30 | ₩109,901 | ₩111,188 | ₩109,874 | ₩110,035 | +0.12% | 4.1만 |
|---|
| 2025.10.29 | ₩111,202 | ₩111,523 | ₩110,316 | ₩110,585 | -0.55% | 69.4만 |
|---|
| 2025.10.28 | ₩112,033 | ₩112,033 | ₩111,362 | ₩111,362 | -0.60% | 90만 |
|---|
| 2025.10.27 | ₩112,529 | ₩112,556 | ₩112,100 | ₩112,408 | -0.11% | 2.7만 |
|---|
| 2025.10.24 | ₩112,435 | ₩112,449 | ₩111,912 | ₩111,912 | -0.47% | 6.1만 |
|---|
| 2025.10.23 | ₩110,960 | ₩111,671 | ₩110,638 | ₩111,443 | +0.44% | 3만 |
|---|
| 2025.10.22 | ₩111,725 | ₩111,725 | ₩110,504 | ₩110,772 | -0.85% | 1.6만 |
|---|
| 2025.10.21 | ₩111,027 | ₩111,751 | ₩110,853 | ₩111,537 | +0.46% | 2.9만 |
|---|
| 2025.10.20 | ₩110,518 | ₩111,242 | ₩110,518 | ₩111,134 | +0.56% | 2.4만 |
|---|
| 2025.10.17 | ₩109,552 | ₩109,995 | ₩109,083 | ₩109,874 | +0.29% | 1.7만 |
|---|
| 2025.10.16 | ₩111,108 | ₩111,108 | ₩109,311 | ₩109,552 | -1.40% | 1.2만 |
|---|
| 2025.10.15 | ₩111,295 | ₩111,657 | ₩110,263 | ₩110,906 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩108,774 | ₩111,175 | ₩108,774 | ₩110,625 | +1.70% | 1.6만 |
|---|
| 2025.10.13 | ₩109,458 | ₩110,062 | ₩109,311 | ₩109,820 | +0.33% | 1.6만 |
|---|
| 2025.10.10 | ₩111,430 | ₩111,590 | ₩108,506 | ₩108,506 | -2.62% | 2.8만 |
|---|