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 | ₩130,131 | ₩130,841 | ₩129,862 | ₩130,680 | +0.42% | 2.1만 |
| 2026.10.08 | ₩128,509 | ₩129,635 | ₩128,509 | ₩129,527 | +0.79% | 4.6만 |
| 2026.10.07 | ₩129,313 | ₩129,407 | ₩128,670 | ₩129,045 | -0.21% | 4.4만 |
| 2026.10.06 | ₩129,661 | ₩130,586 | ₩129,661 | ₩130,251 | +0.45% | 5.2만 |
| 2026.10.05 | ₩128,455 | ₩129,581 | ₩128,093 | ₩129,380 | +0.72% | 3.2만 |
| 2026.10.02 | ₩128,308 | ₩128,777 | ₩128,026 | ₩128,388 | +0.06% | 3.6만 |
| 2026.10.01 | ₩126,686 | ₩127,691 | ₩126,217 | ₩127,557 | +0.69% | 5.6만 |
| 2026.09.30 | ₩128,026 | ₩128,026 | ₩126,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,619 |
| -1.10% |
| 4.6만 |
| 2026.09.29 | ₩127,624 | ₩128,040 | ₩126,954 | ₩127,517 | -0.08% | 4만 |
|---|
| 2026.09.28 | ₩128,000 | ₩128,147 | ₩127,316 | ₩127,638 | -0.28% | 3.4만 |
|---|
| 2026.09.25 | ₩128,227 | ₩128,951 | ₩128,160 | ₩128,616 | +0.30% | 3.3만 |
|---|
| 2026.09.24 | ₩128,174 | ₩128,536 | ₩127,799 | ₩128,093 | -0.06% | 3.1만 |
|---|
| 2026.09.23 | ₩129,058 | ₩129,273 | ₩128,428 | ₩128,469 | -0.46% | 3.4만 |
|---|
| 2026.09.22 | ₩129,916 | ₩129,916 | ₩129,192 | ₩129,393 | -0.40% | 4만 |
|---|
| 2026.09.21 | ₩129,286 | ₩129,702 | ₩128,844 | ₩129,420 | +0.10% | 5.1만 |
|---|
| 2026.09.18 | ₩128,750 | ₩128,938 | ₩128,107 | ₩128,603 | -0.11% | 5.7만 |
|---|
| 2026.09.17 | ₩129,326 | ₩129,326 | ₩128,750 | ₩128,951 | -0.29% | 3만 |
|---|
| 2026.09.16 | ₩128,951 | ₩129,353 | ₩127,142 | ₩127,919 | -0.80% | 4만 |
|---|
| 2026.09.15 | ₩129,661 | ₩129,661 | ₩128,804 | ₩128,884 | -0.60% | 4.2만 |
|---|
| 2026.09.14 | ₩129,983 | ₩130,506 | ₩129,836 | ₩130,090 | +0.08% | 2.5만 |
|---|
| 2026.09.11 | ₩130,613 | ₩130,801 | ₩130,291 | ₩130,559 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩129,929 | ₩130,184 | ₩129,380 | ₩129,434 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩131,310 | ₩131,363 | ₩130,452 | ₩130,452 | -0.65% | 3.2만 |
|---|
| 2026.09.08 | ₩131,967 | ₩132,127 | ₩131,484 | ₩131,524 | -0.34% | 3.1만 |
|---|
| 2026.09.04 | ₩131,993 | ₩132,757 | ₩131,792 | ₩132,409 | +0.31% | 9.1만 |
|---|
| 2026.09.03 | ₩132,462 | ₩132,918 | ₩131,859 | ₩132,730 | +0.20% | 5.1만 |
|---|
| 2026.09.02 | ₩131,243 | ₩131,672 | ₩130,868 | ₩131,551 | +0.23% | 2.9만 |
|---|
| 2026.09.01 | ₩132,034 | ₩132,034 | ₩130,720 | ₩130,961 | -0.81% | 4.6만 |
|---|
| 2026.08.31 | ₩132,677 | ₩132,677 | ₩132,087 | ₩132,328 | -0.26% | 2.5만 |
|---|
| 2026.08.28 | ₩134,138 | ₩134,138 | ₩132,878 | ₩133,065 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩134,017 | ₩134,339 | ₩133,870 | ₩134,017 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩133,615 | ₩134,580 | ₩133,615 | ₩134,164 | +0.41% | 1.3만 |
|---|
| 2026.08.25 | ₩134,071 | ₩134,071 | ₩133,588 | ₩133,722 | -0.26% | 2.4만 |
|---|
| 2026.08.24 | ₩133,682 | ₩133,963 | ₩133,427 | ₩133,709 | +0.02% | 1.9만 |
|---|
| 2026.08.21 | ₩133,736 | ₩133,990 | ₩133,481 | ₩133,910 | +0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩133,401 | ₩134,097 | ₩132,905 | ₩132,905 | -0.37% | 2.8만 |
|---|
| 2026.08.19 | ₩134,620 | ₩135,062 | ₩134,017 | ₩134,124 | -0.37% | 2.5만 |
|---|
| 2026.08.18 | ₩134,593 | ₩134,902 | ₩133,682 | ₩133,682 | -0.68% | 2만 |
|---|
| 2026.08.17 | ₩135,344 | ₩135,505 | ₩134,835 | ₩134,835 | -0.38% | 1.5만 |
|---|
| 2026.08.14 | ₩135,558 | ₩135,853 | ₩135,545 | ₩135,639 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩135,103 | ₩135,639 | ₩134,995 | ₩135,558 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩134,553 | ₩134,915 | ₩134,071 | ₩134,687 | +0.10% | 2.7만 |
|---|
| 2026.08.11 | ₩133,762 | ₩134,339 | ₩133,762 | ₩134,044 | +0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩133,615 | ₩133,883 | ₩133,521 | ₩133,722 | +0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩133,065 | ₩133,736 | ₩132,637 | ₩133,602 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩133,065 | ₩133,065 | ₩132,194 | ₩132,342 | -0.54% | 3.4만 |
|---|
| 2026.08.05 | ₩133,682 | ₩133,856 | ₩132,811 | ₩132,824 | -0.64% | 1.9만 |
|---|
| 2026.08.04 | ₩131,672 | ₩133,454 | ₩131,404 | ₩133,374 | +1.29% | 2.9만 |
|---|
| 2026.08.03 | ₩130,559 | ₩131,323 | ₩130,506 | ₩131,243 | +0.52% | 2.8만 |
|---|
| 2026.07.31 | ₩130,399 | ₩130,452 | ₩129,125 | ₩129,929 | -0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩129,903 | ₩130,265 | ₩128,790 | ₩130,265 | +0.28% | 2.5만 |
|---|
| 2026.07.29 | ₩131,136 | ₩131,538 | ₩129,702 | ₩129,809 | -1.01% | 5.2만 |
|---|
| 2026.07.28 | ₩130,667 | ₩131,296 | ₩130,372 | ₩131,122 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩130,412 | ₩131,203 | ₩129,876 | ₩130,439 | +0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩129,353 | ₩130,318 | ₩129,353 | ₩129,648 | +0.23% | 2.9만 |
|---|
| 2026.07.23 | ₩128,804 | ₩129,648 | ₩128,790 | ₩129,058 | +0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩129,407 | ₩129,876 | ₩129,286 | ₩129,367 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩129,112 | ₩129,554 | ₩129,018 | ₩129,407 | +0.23% | 2.7만 |
|---|
| 2026.07.20 | ₩129,688 | ₩129,688 | ₩128,536 | ₩128,536 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩129,313 | ₩130,318 | ₩129,152 | ₩129,233 | -0.06% | 2.7만 |
|---|
| 2026.07.16 | ₩129,809 | ₩130,131 | ₩129,527 | ₩130,023 | +0.17% | 5.9만 |
|---|
| 2026.07.15 | ₩130,506 | ₩130,707 | ₩129,058 | ₩129,407 | -0.84% | 5.5만 |
|---|
| 2026.07.14 | ₩130,506 | ₩130,948 | ₩129,983 | ₩130,157 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩130,131 | ₩130,747 | ₩129,795 | ₩130,023 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩130,131 | ₩130,533 | ₩130,010 | ₩130,171 | +0.03% | 1.9만 |
|---|
| 2026.07.09 | ₩129,407 | ₩130,559 | ₩129,407 | ₩130,010 | +0.47% | 14.1만 |
|---|
| 2026.07.08 | ₩129,233 | ₩129,233 | ₩128,120 | ₩129,018 | -0.17% | 3.5만 |
|---|
| 2026.07.07 | ₩130,586 | ₩130,774 | ₩129,876 | ₩129,943 | -0.49% | 3만 |
|---|
| 2026.07.06 | ₩129,970 | ₩130,439 | ₩129,970 | ₩130,238 | +0.21% | 6.2만 |
|---|
| 2026.07.02 | ₩130,211 | ₩131,015 | ₩128,911 | ₩129,943 | -0.21% | 7.1만 |
|---|
| 2026.07.01 | ₩129,367 | ₩130,573 | ₩129,152 | ₩129,594 | +0.18% | 2.5만 |
|---|
| 2026.06.30 | ₩129,166 | ₩129,675 | ₩128,911 | ₩129,407 | +0.19% | 5.4만 |
|---|
| 2026.06.29 | ₩128,670 | ₩129,179 | ₩128,294 | ₩129,179 | +0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩128,482 | ₩128,924 | ₩128,147 | ₩128,630 | +0.11% | 1.7만 |
|---|
| 2026.06.25 | ₩128,683 | ₩129,862 | ₩128,415 | ₩128,683 | 0.00% | 2.8만 |
|---|
| 2026.06.24 | ₩127,410 | ₩128,804 | ₩127,410 | ₩128,026 | +0.48% | 3.5만 |
|---|
| 2026.06.23 | ₩126,834 | ₩127,906 | ₩126,499 | ₩127,397 | +0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩127,852 | ₩128,268 | ₩127,584 | ₩128,067 | +0.17% | 3.3만 |
|---|
| 2026.06.18 | ₩127,973 | ₩128,214 | ₩127,330 | ₩127,531 | -0.35% | 5.8만 |
|---|
| 2026.06.17 | ₩128,040 | ₩128,656 | ₩126,190 | ₩126,338 | -1.33% | 4.9만 |
|---|
| 2026.06.16 | ₩128,817 | ₩129,326 | ₩127,906 | ₩127,946 | -0.68% | 2.7만 |
|---|
| 2026.06.15 | ₩128,723 | ₩128,951 | ₩128,361 | ₩128,482 | -0.19% | 2.8만 |
|---|
| 2026.06.12 | ₩126,847 | ₩127,799 | ₩126,525 | ₩127,383 | +0.42% | 4.1만 |
|---|
| 2026.06.11 | ₩124,153 | ₩126,472 | ₩124,140 | ₩126,123 | +1.59% | 3만 |
|---|
| 2026.06.10 | ₩124,716 | ₩125,815 | ₩123,296 | ₩123,296 | -1.14% | 2.8만 |
|---|
| 2026.06.09 | ₩125,815 | ₩126,713 | ₩123,269 | ₩125,306 | -0.40% | 3.9만 |
|---|
| 2026.06.08 | ₩125,842 | ₩125,963 | ₩124,877 | ₩124,917 | -0.73% | 2.2만 |
|---|
| 2026.06.05 | ₩126,525 | ₩126,767 | ₩124,676 | ₩124,810 | -1.36% | 2.1만 |
|---|
| 2026.06.04 | ₩126,807 | ₩127,906 | ₩126,807 | ₩127,718 | +0.72% | 3.7만 |
|---|
| 2026.06.03 | ₩127,035 | ₩127,397 | ₩126,793 | ₩126,834 | -0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩126,016 | ₩127,155 | ₩126,016 | ₩127,142 | +0.89% | 2.8만 |
|---|
| 2026.06.01 | ₩124,555 | ₩126,003 | ₩124,555 | ₩125,668 | +0.89% | 2.3만 |
|---|
| 2026.05.29 | ₩125,225 | ₩125,239 | ₩124,596 | ₩125,212 | -0.01% | 2.2만 |
|---|
| 2026.05.28 | ₩124,395 | ₩125,319 | ₩123,832 | ₩124,850 | +0.37% | 2.4만 |
|---|
| 2026.05.27 | ₩124,984 | ₩124,984 | ₩124,301 | ₩124,354 | -0.50% | 3.5만 |
|---|
| 2026.05.26 | ₩124,354 | ₩125,024 | ₩124,354 | ₩124,502 | +0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩123,121 | ₩123,711 | ₩122,626 | ₩123,470 | +0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩121,151 | ₩122,465 | ₩120,816 | ₩122,384 | +1.02% | 3.5만 |
|---|
| 2026.05.20 | ₩120,521 | ₩121,795 | ₩120,521 | ₩121,674 | +0.96% | 3.7만 |
|---|
| 2026.05.19 | ₩119,851 | ₩120,656 | ₩119,396 | ₩120,200 | +0.29% | 1.7만 |
|---|
| 2026.05.18 | ₩120,897 | ₩121,218 | ₩119,918 | ₩120,656 | -0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩121,339 | ₩121,366 | ₩120,749 | ₩120,749 | -0.49% | 2.1만 |
|---|
| 2026.05.14 | ₩121,942 | ₩122,733 | ₩121,942 | ₩122,384 | +0.36% | 1.9만 |
|---|
| 2026.05.13 | ₩122,089 | ₩122,089 | ₩121,058 | ₩121,728 | -0.30% | 2.5만 |
|---|
| 2026.05.12 | ₩121,982 | ₩121,982 | ₩120,843 | ₩121,821 | -0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩122,009 | ₩122,572 | ₩122,009 | ₩122,344 | +0.27% | 4.8만 |
|---|
| 2026.05.08 | ₩121,835 | ₩122,009 | ₩121,473 | ₩121,795 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩123,054 | ₩123,054 | ₩121,192 | ₩121,446 | -1.31% | 3만 |
|---|
| 2026.05.06 | ₩122,398 | ₩123,202 | ₩122,398 | ₩123,054 | +0.54% | 2.3만 |
|---|
| 2026.05.05 | ₩121,299 | ₩122,197 | ₩121,165 | ₩121,835 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩121,111 | ₩121,674 | ₩120,401 | ₩120,548 | -0.46% | 23.5만 |
|---|
| 2026.05.01 | ₩121,031 | ₩121,701 | ₩121,031 | ₩121,165 | +0.11% | 2.3만 |
|---|
| 2026.04.30 | ₩119,356 | ₩121,339 | ₩119,356 | ₩121,285 | +1.62% | 7만 |
|---|
| 2026.04.29 | ₩119,503 | ₩119,503 | ₩118,551 | ₩119,034 | -0.39% | 23.8만 |
|---|
| 2026.04.28 | ₩119,637 | ₩119,972 | ₩118,685 | ₩119,020 | -0.52% | 2만 |
|---|
| 2026.04.27 | ₩120,119 | ₩120,334 | ₩120,039 | ₩120,039 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩120,508 | ₩120,508 | ₩119,838 | ₩120,160 | -0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩120,106 | ₩120,656 | ₩119,168 | ₩120,347 | +0.20% | 2.7만 |
|---|
| 2026.04.22 | ₩121,031 | ₩121,031 | ₩119,744 | ₩120,119 | -0.75% | 2만 |
|---|
| 2026.04.21 | ₩121,071 | ₩121,513 | ₩120,026 | ₩120,052 | -0.84% | 2.8만 |
|---|
| 2026.04.20 | ₩119,878 | ₩120,669 | ₩119,851 | ₩120,615 | +0.61% | 2.9만 |
|---|
| 2026.04.17 | ₩118,913 | ₩120,521 | ₩118,913 | ₩120,093 | +0.99% | 4만 |
|---|
| 2026.04.16 | ₩117,881 | ₩118,498 | ₩117,881 | ₩118,391 | +0.43% | 3.6만 |
|---|
| 2026.04.15 | ₩118,216 | ₩118,216 | ₩117,466 | ₩117,895 | -0.27% | 2.5만 |
|---|
| 2026.04.14 | ₩117,707 | ₩118,203 | ₩117,560 | ₩118,096 | +0.33% | 2.9만 |
|---|
| 2026.04.13 | ₩115,750 | ₩117,439 | ₩115,750 | ₩117,412 | +1.44% | 4만 |
|---|
| 2026.04.10 | ₩116,782 | ₩116,782 | ₩115,965 | ₩115,992 | -0.68% | 2.8만 |
|---|
| 2026.04.09 | ₩116,059 | ₩116,890 | ₩115,952 | ₩116,581 | +0.45% | 6.7만 |
|---|
| 2026.04.08 | ₩116,019 | ₩116,568 | ₩115,657 | ₩116,407 | +0.33% | 6만 |
|---|
| 2026.04.07 | ₩113,151 | ₩113,660 | ₩112,668 | ₩113,365 | +0.19% | 13.2만 |
|---|
| 2026.04.06 | ₩112,976 | ₩113,646 | ₩112,976 | ₩113,606 | +0.56% | 20.2만 |
|---|
| 2026.04.02 | ₩111,113 | ₩113,110 | ₩111,113 | ₩113,057 | +1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩112,199 | ₩113,191 | ₩112,199 | ₩112,574 | +0.33% | 6.8만 |
|---|
| 2026.03.31 | ₩110,350 | ₩112,119 | ₩110,028 | ₩111,810 | +1.32% | 8.9만 |
|---|
| 2026.03.30 | ₩110,926 | ₩110,926 | ₩108,715 | ₩109,063 | -1.68% | 3.3만 |
|---|
| 2026.03.27 | ₩110,738 | ₩111,167 | ₩109,639 | ₩109,948 | -0.71% | 6.8만 |
|---|
| 2026.03.26 | ₩111,810 | ₩112,883 | ₩111,194 | ₩111,288 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩113,110 | ₩113,177 | ₩112,078 | ₩112,708 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩110,778 | ₩112,547 | ₩110,778 | ₩112,078 | +1.17% | 5.4만 |
|---|
| 2026.03.23 | ₩111,944 | ₩113,084 | ₩111,435 | ₩111,663 | -0.25% | 4.7만 |
|---|
| 2026.03.20 | ₩111,985 | ₩111,985 | ₩109,639 | ₩110,229 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩111,140 | ₩112,521 | ₩111,140 | ₩112,119 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩112,802 | ₩113,231 | ₩111,971 | ₩111,985 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩113,419 | ₩114,062 | ₩113,419 | ₩113,445 | +0.02% | 1.3만 |
|---|
| 2026.03.16 | ₩112,909 | ₩113,620 | ₩112,842 | ₩113,017 | +0.09% | 2.7만 |
|---|
| 2026.03.13 | ₩112,762 | ₩113,110 | ₩111,663 | ₩111,864 | -0.80% | 3.5만 |
|---|
| 2026.03.12 | ₩112,789 | ₩113,405 | ₩111,824 | ₩111,837 | -0.84% | 14.8만 |
|---|
| 2026.03.11 | ₩113,941 | ₩114,437 | ₩113,405 | ₩113,874 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩114,879 | ₩115,817 | ₩114,209 | ₩114,209 | -0.58% | 2.6만 |
|---|
| 2026.03.09 | ₩113,231 | ₩115,188 | ₩112,199 | ₩114,960 | +1.53% | 3.8만 |
|---|
| 2026.03.06 | ₩114,638 | ₩115,000 | ₩113,646 | ₩114,330 | -0.27% | 4.9만 |
|---|
| 2026.03.05 | ₩116,581 | ₩117,292 | ₩115,362 | ₩116,019 | -0.48% | 5만 |
|---|
| 2026.03.04 | ₩117,466 | ₩117,747 | ₩116,903 | ₩117,452 | -0.01% | 3.4만 |
|---|
| 2026.03.03 | ₩116,287 | ₩117,385 | ₩115,000 | ₩116,849 | +0.48% | 4.3만 |
|---|
| 2026.03.02 | ₩117,627 | ₩119,020 | ₩117,627 | ₩118,645 | +0.87% | 3.2만 |
|---|
| 2026.02.27 | ₩117,962 | ₩118,632 | ₩117,868 | ₩118,632 | +0.57% | 3.7만 |
|---|
| 2026.02.26 | ₩118,404 | ₩119,007 | ₩117,908 | ₩118,953 | +0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩118,257 | ₩118,310 | ₩117,426 | ₩118,176 | -0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩116,715 | ₩117,841 | ₩116,715 | ₩117,707 | +0.85% | 3.1만 |
|---|
| 2026.02.23 | ₩117,654 | ₩117,654 | ₩116,233 | ₩116,608 | -0.89% | 3.7만 |
|---|
| 2026.02.20 | ₩117,332 | ₩118,471 | ₩117,091 | ₩118,149 | +0.70% | 3.5만 |
|---|
| 2026.02.19 | ₩117,466 | ₩117,587 | ₩116,809 | ₩117,587 | +0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩117,292 | ₩118,283 | ₩116,916 | ₩117,774 | +0.41% | 3.7만 |
|---|
| 2026.02.17 | ₩117,184 | ₩117,426 | ₩116,126 | ₩117,077 | -0.09% | 5.3만 |
|---|
| 2026.02.13 | ₩115,952 | ₩117,801 | ₩115,952 | ₩117,305 | +1.17% | 2.3만 |
|---|
| 2026.02.12 | ₩118,123 | ₩118,873 | ₩115,804 | ₩115,871 | -1.91% | 3.7만 |
|---|
| 2026.02.11 | ₩118,082 | ₩118,082 | ₩116,943 | ₩117,654 | -0.36% | 3.5만 |
|---|
| 2026.02.10 | ₩117,184 | ₩117,895 | ₩117,184 | ₩117,385 | +0.17% | 2.9만 |
|---|
| 2026.02.09 | ₩116,622 | ₩117,439 | ₩116,394 | ₩117,225 | +0.52% | 3만 |
|---|
| 2026.02.06 | ₩115,295 | ₩116,943 | ₩115,134 | ₩116,903 | +1.39% | 2.8만 |
|---|
| 2026.02.05 | ₩114,719 | ₩115,054 | ₩113,794 | ₩113,995 | -0.63% | 2만 |
|---|
| 2026.02.04 | ₩115,281 | ₩115,764 | ₩114,491 | ₩115,456 | +0.15% | 2.3만 |
|---|
| 2026.02.03 | ₩115,040 | ₩115,549 | ₩113,794 | ₩114,987 | -0.05% | 3.7만 |
|---|
| 2026.02.02 | ₩113,861 | ₩115,107 | ₩113,807 | ₩114,973 | +0.98% | 2.8만 |
|---|
| 2026.01.30 | ₩114,611 | ₩114,933 | ₩113,378 | ₩114,156 | -0.40% | 5.9만 |
|---|
| 2026.01.29 | ₩115,898 | ₩116,086 | ₩114,343 | ₩115,188 | -0.61% | 5.2만 |
|---|
| 2026.01.28 | ₩115,563 | ₩115,831 | ₩115,094 | ₩115,281 | -0.24% | 6.2만 |
|---|
| 2026.01.27 | ₩115,188 | ₩115,549 | ₩115,188 | ₩115,429 | +0.21% | 4.9만 |
|---|
| 2026.01.26 | ₩115,228 | ₩115,576 | ₩115,214 | ₩115,214 | -0.01% | 3.5만 |
|---|
| 2026.01.23 | ₩115,375 | ₩115,375 | ₩114,611 | ₩114,946 | -0.37% | 4.2만 |
|---|
| 2026.01.22 | ₩116,193 | ₩116,193 | ₩115,429 | ₩115,509 | -0.59% | 6.5만 |
|---|
| 2026.01.21 | ₩114,303 | ₩115,616 | ₩114,263 | ₩115,335 | +0.90% | 4.2만 |
|---|
| 2026.01.20 | ₩113,981 | ₩114,866 | ₩113,486 | ₩113,673 | -0.27% | 3.8만 |
|---|
| 2026.01.16 | ₩115,563 | ₩115,777 | ₩115,295 | ₩115,389 | -0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩115,442 | ₩116,045 | ₩115,442 | ₩115,549 | +0.09% | 3.7만 |
|---|
| 2026.01.14 | ₩114,745 | ₩115,107 | ₩114,464 | ₩114,987 | +0.21% | 3.2만 |
|---|
| 2026.01.13 | ₩114,920 | ₩115,121 | ₩114,518 | ₩114,826 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩114,196 | ₩114,772 | ₩113,888 | ₩114,678 | +0.42% | 6만 |
|---|
| 2026.01.09 | ₩114,303 | ₩114,812 | ₩114,169 | ₩114,544 | +0.21% | 2.3만 |
|---|
| 2026.01.08 | ₩113,110 | ₩114,089 | ₩113,057 | ₩113,861 | +0.66% | 2.5만 |
|---|
| 2026.01.07 | ₩114,558 | ₩114,558 | ₩113,271 | ₩113,378 | -1.03% | 3.3만 |
|---|
| 2026.01.06 | ₩113,030 | ₩114,611 | ₩113,030 | ₩114,585 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩112,239 | ₩113,459 | ₩112,239 | ₩113,164 | +0.82% | 3.8만 |
|---|
| 2026.01.02 | ₩111,355 | ₩112,078 | ₩110,805 | ₩111,958 | +0.54% | 5만 |
|---|
| 2025.12.31 | ₩111,797 | ₩111,797 | ₩110,819 | ₩110,872 | -0.83% | 5.5만 |
|---|
| 2025.12.30 | ₩112,145 | ₩112,279 | ₩111,864 | ₩111,904 | -0.22% | 8.5만 |
|---|
| 2025.12.29 | ₩112,226 | ₩112,266 | ₩111,931 | ₩112,078 | -0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩112,400 | ₩112,480 | ₩112,199 | ₩112,467 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩112,145 | ₩112,614 | ₩111,931 | ₩112,521 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩112,199 | ₩112,226 | ₩111,770 | ₩112,145 | -0.05% | 4.1만 |
|---|
| 2025.12.22 | ₩111,757 | ₩112,427 | ₩111,757 | ₩112,387 | +0.56% | 4.2만 |
|---|
| 2025.12.19 | ₩110,993 | ₩111,743 | ₩110,993 | ₩111,395 | +0.36% | 4.4만 |
|---|
| 2025.12.18 | ₩111,315 | ₩111,743 | ₩110,725 | ₩110,792 | -0.47% | 8.5만 |
|---|
| 2025.12.17 | ₩111,100 | ₩111,703 | ₩110,484 | ₩110,577 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩111,690 | ₩111,757 | ₩110,618 | ₩110,979 | -0.64% | 3.8만 |
|---|
| 2025.12.15 | ₩112,896 | ₩112,896 | ₩111,797 | ₩112,199 | -0.62% | 2.7만 |
|---|
| 2025.12.12 | ₩113,620 | ₩113,620 | ₩111,998 | ₩112,199 | -1.25% | 1.8만 |
|---|
| 2025.12.11 | ₩112,253 | ₩113,392 | ₩112,253 | ₩113,311 | +0.94% | 15.8만 |
|---|
| 2025.12.10 | ₩111,073 | ₩112,695 | ₩111,020 | ₩112,440 | +1.23% | 2만 |
|---|
| 2025.12.09 | ₩110,832 | ₩111,596 | ₩110,832 | ₩110,845 | +0.01% | 2.1만 |
|---|
| 2025.12.08 | ₩111,891 | ₩111,891 | ₩111,020 | ₩111,100 | -0.71% | 2.5만 |
|---|
| 2025.12.05 | ₩111,609 | ₩112,239 | ₩111,609 | ₩111,757 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩111,422 | ₩111,931 | ₩111,288 | ₩111,636 | +0.19% | 5.2만 |
|---|
| 2025.12.03 | ₩110,671 | ₩111,516 | ₩110,671 | ₩111,449 | +0.70% | 2.5만 |
|---|
| 2025.12.02 | ₩111,113 | ₩111,113 | ₩110,336 | ₩110,470 | -0.58% | 2.4만 |
|---|
| 2025.12.01 | ₩110,564 | ₩111,368 | ₩110,564 | ₩110,591 | +0.02% | 3.3만 |
|---|
| 2025.11.28 | ₩110,765 | ₩111,650 | ₩110,671 | ₩111,368 | +0.54% | 6.2천 |
|---|
| 2025.11.26 | ₩109,988 | ₩111,154 | ₩109,988 | ₩110,591 | +0.55% | 1.7만 |
|---|
| 2025.11.25 | ₩108,473 | ₩110,001 | ₩108,473 | ₩109,854 | +1.27% | 2.8만 |
|---|
| 2025.11.24 | ₩107,924 | ₩108,567 | ₩107,455 | ₩108,272 | +0.32% | 3.1만 |
|---|
| 2025.11.21 | ₩106,329 | ₩108,179 | ₩106,195 | ₩107,589 | +1.18% | 3.5만 |
|---|
| 2025.11.20 | ₩108,567 | ₩108,835 | ₩105,726 | ₩105,726 | -2.62% | 3만 |
|---|
| 2025.11.19 | ₩107,441 | ₩107,669 | ₩106,892 | ₩107,334 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩107,173 | ₩108,192 | ₩106,999 | ₩107,589 | +0.39% | 5.2만 |
|---|
| 2025.11.17 | ₩109,130 | ₩109,184 | ₩107,200 | ₩107,575 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩108,929 | ₩110,041 | ₩108,688 | ₩109,358 | +0.39% | 3.7만 |
|---|
| 2025.11.13 | ₩111,006 | ₩111,033 | ₩109,519 | ₩109,572 | -1.29% | 21.1만 |
|---|
| 2025.11.12 | ₩111,368 | ₩111,891 | ₩111,368 | ₩111,475 | +0.10% | 1.4만 |
|---|
| 2025.11.11 | ₩110,886 | ₩111,583 | ₩110,845 | ₩111,288 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩110,792 | ₩111,221 | ₩110,001 | ₩111,006 | +0.19% | 3.2만 |
|---|
| 2025.11.07 | ₩108,782 | ₩110,175 | ₩108,581 | ₩110,175 | +1.28% | 3.5만 |
|---|
| 2025.11.06 | ₩109,854 | ₩110,269 | ₩108,983 | ₩109,143 | -0.65% | 2.8만 |
|---|
| 2025.11.05 | ₩109,224 | ₩110,417 | ₩109,224 | ₩110,068 | +0.77% | 2.8만 |
|---|
| 2025.11.04 | ₩109,398 | ₩109,773 | ₩109,090 | ₩109,331 | -0.06% | 5.2만 |
|---|
| 2025.11.03 | ₩110,671 | ₩110,671 | ₩109,291 | ₩110,363 | -0.28% | 3.1만 |
|---|
| 2025.10.31 | ₩109,961 | ₩110,886 | ₩109,934 | ₩110,685 | +0.66% | 21.6만 |
|---|
| 2025.10.30 | ₩109,827 | ₩111,113 | ₩109,800 | ₩109,961 | +0.12% | 4.1만 |
|---|
| 2025.10.29 | ₩111,127 | ₩111,449 | ₩110,242 | ₩110,510 | -0.55% | 69.4만 |
|---|
| 2025.10.28 | ₩111,958 | ₩111,958 | ₩111,288 | ₩111,288 | -0.60% | 90만 |
|---|
| 2025.10.27 | ₩112,454 | ₩112,480 | ₩112,025 | ₩112,333 | -0.11% | 2.7만 |
|---|
| 2025.10.24 | ₩112,360 | ₩112,373 | ₩111,837 | ₩111,837 | -0.47% | 6.1만 |
|---|
| 2025.10.23 | ₩110,886 | ₩111,596 | ₩110,564 | ₩111,368 | +0.44% | 3만 |
|---|
| 2025.10.22 | ₩111,650 | ₩111,650 | ₩110,430 | ₩110,698 | -0.85% | 1.6만 |
|---|
| 2025.10.21 | ₩110,953 | ₩111,676 | ₩110,778 | ₩111,462 | +0.46% | 2.9만 |
|---|
| 2025.10.20 | ₩110,443 | ₩111,167 | ₩110,443 | ₩111,060 | +0.56% | 2.4만 |
|---|
| 2025.10.17 | ₩109,478 | ₩109,921 | ₩109,009 | ₩109,800 | +0.29% | 1.7만 |
|---|
| 2025.10.16 | ₩111,033 | ₩111,033 | ₩109,237 | ₩109,478 | -1.40% | 1.2만 |
|---|
| 2025.10.15 | ₩111,221 | ₩111,583 | ₩110,189 | ₩110,832 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩108,701 | ₩111,100 | ₩108,701 | ₩110,551 | +1.70% | 1.6만 |
|---|
| 2025.10.13 | ₩109,385 | ₩109,988 | ₩109,237 | ₩109,747 | +0.33% | 1.6만 |
|---|
| 2025.10.10 | ₩111,355 | ₩111,516 | ₩108,433 | ₩108,433 | -2.62% | 2.8만 |
|---|