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 | ₩130,116 | ₩130,826 | ₩129,848 | ₩130,665 | +0.42% | 2.1만 |
| 2026.10.08 | ₩128,495 | ₩129,620 | ₩128,495 | ₩129,513 | +0.79% | 4.6만 |
| 2026.10.07 | ₩129,299 | ₩129,392 | ₩128,655 | ₩129,031 | -0.21% | 4.4만 |
| 2026.10.06 | ₩129,647 | ₩130,572 | ₩129,647 | ₩130,237 | +0.45% | 5.2만 |
| 2026.10.05 | ₩128,441 | ₩129,567 | ₩128,079 | ₩129,366 | +0.72% | 3.2만 |
| 2026.10.02 | ₩128,294 | ₩128,763 | ₩128,012 | ₩128,374 | +0.06% | 3.6만 |
| 2026.10.01 | ₩126,672 | ₩127,677 | ₩126,203 | ₩127,543 | +0.69% | 5.6만 |
| 2026.09.30 | ₩128,012 | ₩128,012 | ₩126,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,605 |
| -1.10% |
| 4.6만 |
| 2026.09.29 | ₩127,610 | ₩128,026 | ₩126,940 | ₩127,503 | -0.08% | 4만 |
|---|
| 2026.09.28 | ₩127,985 | ₩128,133 | ₩127,302 | ₩127,624 | -0.28% | 3.4만 |
|---|
| 2026.09.25 | ₩128,213 | ₩128,937 | ₩128,146 | ₩128,602 | +0.30% | 3.3만 |
|---|
| 2026.09.24 | ₩128,160 | ₩128,521 | ₩127,784 | ₩128,079 | -0.06% | 3.1만 |
|---|
| 2026.09.23 | ₩129,044 | ₩129,258 | ₩128,414 | ₩128,454 | -0.46% | 3.4만 |
|---|
| 2026.09.22 | ₩129,902 | ₩129,902 | ₩129,178 | ₩129,379 | -0.40% | 4만 |
|---|
| 2026.09.21 | ₩129,272 | ₩129,687 | ₩128,830 | ₩129,406 | +0.10% | 5.1만 |
|---|
| 2026.09.18 | ₩128,736 | ₩128,923 | ₩128,093 | ₩128,588 | -0.11% | 5.7만 |
|---|
| 2026.09.17 | ₩129,312 | ₩129,312 | ₩128,736 | ₩128,937 | -0.29% | 3만 |
|---|
| 2026.09.16 | ₩128,937 | ₩129,339 | ₩127,128 | ₩127,905 | -0.80% | 4만 |
|---|
| 2026.09.15 | ₩129,647 | ₩129,647 | ₩128,789 | ₩128,870 | -0.60% | 4.2만 |
|---|
| 2026.09.14 | ₩129,969 | ₩130,491 | ₩129,821 | ₩130,076 | +0.08% | 2.5만 |
|---|
| 2026.09.11 | ₩130,598 | ₩130,786 | ₩130,277 | ₩130,545 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩129,915 | ₩130,170 | ₩129,366 | ₩129,419 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩131,295 | ₩131,349 | ₩130,438 | ₩130,438 | -0.65% | 3.2만 |
|---|
| 2026.09.08 | ₩131,952 | ₩132,113 | ₩131,469 | ₩131,510 | -0.34% | 3.1만 |
|---|
| 2026.09.04 | ₩131,979 | ₩132,742 | ₩131,778 | ₩132,394 | +0.31% | 9.1만 |
|---|
| 2026.09.03 | ₩132,448 | ₩132,903 | ₩131,845 | ₩132,716 | +0.20% | 5.1만 |
|---|
| 2026.09.02 | ₩131,228 | ₩131,657 | ₩130,853 | ₩131,536 | +0.23% | 2.9만 |
|---|
| 2026.09.01 | ₩132,019 | ₩132,019 | ₩130,706 | ₩130,947 | -0.81% | 4.6만 |
|---|
| 2026.08.31 | ₩132,662 | ₩132,662 | ₩132,072 | ₩132,314 | -0.26% | 2.5만 |
|---|
| 2026.08.28 | ₩134,123 | ₩134,123 | ₩132,863 | ₩133,051 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩134,002 | ₩134,324 | ₩133,855 | ₩134,002 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩133,600 | ₩134,565 | ₩133,600 | ₩134,149 | +0.41% | 1.3만 |
|---|
| 2026.08.25 | ₩134,056 | ₩134,056 | ₩133,573 | ₩133,707 | -0.26% | 2.4만 |
|---|
| 2026.08.24 | ₩133,667 | ₩133,948 | ₩133,412 | ₩133,694 | +0.02% | 1.9만 |
|---|
| 2026.08.21 | ₩133,721 | ₩133,975 | ₩133,466 | ₩133,895 | +0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩133,386 | ₩134,082 | ₩132,890 | ₩132,890 | -0.37% | 2.8만 |
|---|
| 2026.08.19 | ₩134,605 | ₩135,047 | ₩134,002 | ₩134,109 | -0.37% | 2.5만 |
|---|
| 2026.08.18 | ₩134,578 | ₩134,886 | ₩133,667 | ₩133,667 | -0.68% | 2만 |
|---|
| 2026.08.17 | ₩135,329 | ₩135,489 | ₩134,819 | ₩134,819 | -0.38% | 1.5만 |
|---|
| 2026.08.14 | ₩135,543 | ₩135,838 | ₩135,530 | ₩135,623 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩135,087 | ₩135,623 | ₩134,980 | ₩135,543 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩134,538 | ₩134,900 | ₩134,056 | ₩134,672 | +0.10% | 2.7만 |
|---|
| 2026.08.11 | ₩133,747 | ₩134,324 | ₩133,747 | ₩134,029 | +0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩133,600 | ₩133,868 | ₩133,506 | ₩133,707 | +0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩133,051 | ₩133,721 | ₩132,622 | ₩133,587 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩133,051 | ₩133,051 | ₩132,180 | ₩132,327 | -0.54% | 3.4만 |
|---|
| 2026.08.05 | ₩133,667 | ₩133,841 | ₩132,796 | ₩132,809 | -0.64% | 1.9만 |
|---|
| 2026.08.04 | ₩131,657 | ₩133,439 | ₩131,389 | ₩133,359 | +1.29% | 2.9만 |
|---|
| 2026.08.03 | ₩130,545 | ₩131,309 | ₩130,491 | ₩131,228 | +0.52% | 2.8만 |
|---|
| 2026.07.31 | ₩130,384 | ₩130,438 | ₩129,111 | ₩129,915 | -0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩129,888 | ₩130,250 | ₩128,776 | ₩130,250 | +0.28% | 2.5만 |
|---|
| 2026.07.29 | ₩131,121 | ₩131,523 | ₩129,687 | ₩129,794 | -1.01% | 5.2만 |
|---|
| 2026.07.28 | ₩130,652 | ₩131,282 | ₩130,357 | ₩131,108 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩130,397 | ₩131,188 | ₩129,861 | ₩130,424 | +0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩129,339 | ₩130,304 | ₩129,339 | ₩129,634 | +0.23% | 2.9만 |
|---|
| 2026.07.23 | ₩128,789 | ₩129,634 | ₩128,776 | ₩129,044 | +0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩129,392 | ₩129,861 | ₩129,272 | ₩129,352 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩129,098 | ₩129,540 | ₩129,004 | ₩129,392 | +0.23% | 2.7만 |
|---|
| 2026.07.20 | ₩129,674 | ₩129,674 | ₩128,521 | ₩128,521 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩129,299 | ₩130,304 | ₩129,138 | ₩129,218 | -0.06% | 2.7만 |
|---|
| 2026.07.16 | ₩129,794 | ₩130,116 | ₩129,513 | ₩130,009 | +0.17% | 5.9만 |
|---|
| 2026.07.15 | ₩130,491 | ₩130,692 | ₩129,044 | ₩129,392 | -0.84% | 5.5만 |
|---|
| 2026.07.14 | ₩130,491 | ₩130,933 | ₩129,969 | ₩130,143 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩130,116 | ₩130,732 | ₩129,781 | ₩130,009 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩130,116 | ₩130,518 | ₩129,995 | ₩130,156 | +0.03% | 1.9만 |
|---|
| 2026.07.09 | ₩129,392 | ₩130,545 | ₩129,392 | ₩129,995 | +0.47% | 14.1만 |
|---|
| 2026.07.08 | ₩129,218 | ₩129,218 | ₩128,106 | ₩129,004 | -0.17% | 3.5만 |
|---|
| 2026.07.07 | ₩130,572 | ₩130,759 | ₩129,861 | ₩129,928 | -0.49% | 3만 |
|---|
| 2026.07.06 | ₩129,955 | ₩130,424 | ₩129,955 | ₩130,223 | +0.21% | 6.2만 |
|---|
| 2026.07.02 | ₩130,196 | ₩131,000 | ₩128,897 | ₩129,928 | -0.21% | 7.1만 |
|---|
| 2026.07.01 | ₩129,352 | ₩130,558 | ₩129,138 | ₩129,580 | +0.18% | 2.5만 |
|---|
| 2026.06.30 | ₩129,151 | ₩129,660 | ₩128,897 | ₩129,392 | +0.19% | 5.4만 |
|---|
| 2026.06.29 | ₩128,655 | ₩129,165 | ₩128,280 | ₩129,165 | +0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩128,468 | ₩128,910 | ₩128,133 | ₩128,615 | +0.11% | 1.7만 |
|---|
| 2026.06.25 | ₩128,669 | ₩129,848 | ₩128,401 | ₩128,669 | 0.00% | 2.8만 |
|---|
| 2026.06.24 | ₩127,396 | ₩128,789 | ₩127,396 | ₩128,012 | +0.48% | 3.5만 |
|---|
| 2026.06.23 | ₩126,819 | ₩127,892 | ₩126,484 | ₩127,382 | +0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩127,838 | ₩128,253 | ₩127,570 | ₩128,052 | +0.17% | 3.3만 |
|---|
| 2026.06.18 | ₩127,959 | ₩128,200 | ₩127,315 | ₩127,516 | -0.35% | 5.8만 |
|---|
| 2026.06.17 | ₩128,026 | ₩128,642 | ₩126,176 | ₩126,324 | -1.33% | 4.9만 |
|---|
| 2026.06.16 | ₩128,803 | ₩129,312 | ₩127,892 | ₩127,932 | -0.68% | 2.7만 |
|---|
| 2026.06.15 | ₩128,709 | ₩128,937 | ₩128,347 | ₩128,468 | -0.19% | 2.8만 |
|---|
| 2026.06.12 | ₩126,833 | ₩127,784 | ₩126,511 | ₩127,369 | +0.42% | 4.1만 |
|---|
| 2026.06.11 | ₩124,139 | ₩126,458 | ₩124,126 | ₩126,109 | +1.59% | 3만 |
|---|
| 2026.06.10 | ₩124,702 | ₩125,801 | ₩123,282 | ₩123,282 | -1.14% | 2.8만 |
|---|
| 2026.06.09 | ₩125,801 | ₩126,699 | ₩123,255 | ₩125,292 | -0.40% | 3.9만 |
|---|
| 2026.06.08 | ₩125,828 | ₩125,948 | ₩124,863 | ₩124,903 | -0.73% | 2.2만 |
|---|
| 2026.06.05 | ₩126,511 | ₩126,752 | ₩124,662 | ₩124,796 | -1.36% | 2.1만 |
|---|
| 2026.06.04 | ₩126,793 | ₩127,892 | ₩126,793 | ₩127,704 | +0.72% | 3.7만 |
|---|
| 2026.06.03 | ₩127,020 | ₩127,382 | ₩126,779 | ₩126,819 | -0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩126,002 | ₩127,141 | ₩126,002 | ₩127,128 | +0.89% | 2.8만 |
|---|
| 2026.06.01 | ₩124,541 | ₩125,989 | ₩124,541 | ₩125,654 | +0.89% | 2.3만 |
|---|
| 2026.05.29 | ₩125,211 | ₩125,225 | ₩124,582 | ₩125,198 | -0.01% | 2.2만 |
|---|
| 2026.05.28 | ₩124,381 | ₩125,305 | ₩123,818 | ₩124,836 | +0.37% | 2.4만 |
|---|
| 2026.05.27 | ₩124,970 | ₩124,970 | ₩124,287 | ₩124,340 | -0.50% | 3.5만 |
|---|
| 2026.05.26 | ₩124,340 | ₩125,010 | ₩124,340 | ₩124,488 | +0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩123,108 | ₩123,697 | ₩122,612 | ₩123,456 | +0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩121,138 | ₩122,451 | ₩120,803 | ₩122,371 | +1.02% | 3.5만 |
|---|
| 2026.05.20 | ₩120,508 | ₩121,781 | ₩120,508 | ₩121,660 | +0.96% | 3.7만 |
|---|
| 2026.05.19 | ₩119,838 | ₩120,642 | ₩119,382 | ₩120,186 | +0.29% | 1.7만 |
|---|
| 2026.05.18 | ₩120,883 | ₩121,205 | ₩119,905 | ₩120,642 | -0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩121,325 | ₩121,352 | ₩120,736 | ₩120,736 | -0.49% | 2.1만 |
|---|
| 2026.05.14 | ₩121,928 | ₩122,719 | ₩121,928 | ₩122,371 | +0.36% | 1.9만 |
|---|
| 2026.05.13 | ₩122,076 | ₩122,076 | ₩121,044 | ₩121,714 | -0.30% | 2.5만 |
|---|
| 2026.05.12 | ₩121,969 | ₩121,969 | ₩120,830 | ₩121,808 | -0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩121,995 | ₩122,558 | ₩121,995 | ₩122,330 | +0.27% | 4.8만 |
|---|
| 2026.05.08 | ₩121,821 | ₩121,995 | ₩121,459 | ₩121,781 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩123,041 | ₩123,041 | ₩121,178 | ₩121,433 | -1.31% | 3만 |
|---|
| 2026.05.06 | ₩122,384 | ₩123,188 | ₩122,384 | ₩123,041 | +0.54% | 2.3만 |
|---|
| 2026.05.05 | ₩121,285 | ₩122,183 | ₩121,151 | ₩121,821 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩121,098 | ₩121,660 | ₩120,387 | ₩120,535 | -0.46% | 23.5만 |
|---|
| 2026.05.01 | ₩121,017 | ₩121,687 | ₩121,017 | ₩121,151 | +0.11% | 2.3만 |
|---|
| 2026.04.30 | ₩119,342 | ₩121,325 | ₩119,342 | ₩121,272 | +1.62% | 7만 |
|---|
| 2026.04.29 | ₩119,490 | ₩119,490 | ₩118,538 | ₩119,021 | -0.39% | 23.8만 |
|---|
| 2026.04.28 | ₩119,624 | ₩119,959 | ₩118,672 | ₩119,007 | -0.52% | 2만 |
|---|
| 2026.04.27 | ₩120,106 | ₩120,320 | ₩120,026 | ₩120,026 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩120,495 | ₩120,495 | ₩119,825 | ₩120,146 | -0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩120,093 | ₩120,642 | ₩119,155 | ₩120,334 | +0.20% | 2.7만 |
|---|
| 2026.04.22 | ₩121,017 | ₩121,017 | ₩119,731 | ₩120,106 | -0.75% | 2만 |
|---|
| 2026.04.21 | ₩121,057 | ₩121,500 | ₩120,012 | ₩120,039 | -0.84% | 2.8만 |
|---|
| 2026.04.20 | ₩119,865 | ₩120,655 | ₩119,838 | ₩120,602 | +0.61% | 2.9만 |
|---|
| 2026.04.17 | ₩118,900 | ₩120,508 | ₩118,900 | ₩120,079 | +0.99% | 4만 |
|---|
| 2026.04.16 | ₩117,868 | ₩118,485 | ₩117,868 | ₩118,377 | +0.43% | 3.6만 |
|---|
| 2026.04.15 | ₩118,203 | ₩118,203 | ₩117,453 | ₩117,882 | -0.27% | 2.5만 |
|---|
| 2026.04.14 | ₩117,694 | ₩118,190 | ₩117,547 | ₩118,083 | +0.33% | 2.9만 |
|---|
| 2026.04.13 | ₩115,738 | ₩117,426 | ₩115,738 | ₩117,399 | +1.44% | 4만 |
|---|
| 2026.04.10 | ₩116,769 | ₩116,769 | ₩115,952 | ₩115,979 | -0.68% | 2.8만 |
|---|
| 2026.04.09 | ₩116,046 | ₩116,877 | ₩115,939 | ₩116,568 | +0.45% | 6.7만 |
|---|
| 2026.04.08 | ₩116,006 | ₩116,555 | ₩115,644 | ₩116,394 | +0.33% | 6만 |
|---|
| 2026.04.07 | ₩113,138 | ₩113,647 | ₩112,655 | ₩113,352 | +0.19% | 13.2만 |
|---|
| 2026.04.06 | ₩112,964 | ₩113,634 | ₩112,964 | ₩113,593 | +0.56% | 20.2만 |
|---|
| 2026.04.02 | ₩111,101 | ₩113,098 | ₩111,101 | ₩113,044 | +1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩112,186 | ₩113,178 | ₩112,186 | ₩112,562 | +0.33% | 6.8만 |
|---|
| 2026.03.31 | ₩110,337 | ₩112,106 | ₩110,016 | ₩111,798 | +1.32% | 8.9만 |
|---|
| 2026.03.30 | ₩110,913 | ₩110,913 | ₩108,702 | ₩109,051 | -1.68% | 3.3만 |
|---|
| 2026.03.27 | ₩110,726 | ₩111,155 | ₩109,627 | ₩109,935 | -0.71% | 6.8만 |
|---|
| 2026.03.26 | ₩111,798 | ₩112,870 | ₩111,181 | ₩111,275 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩113,098 | ₩113,165 | ₩112,066 | ₩112,696 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩110,766 | ₩112,535 | ₩110,766 | ₩112,066 | +1.17% | 5.4만 |
|---|
| 2026.03.23 | ₩111,932 | ₩113,071 | ₩111,423 | ₩111,650 | -0.25% | 4.7만 |
|---|
| 2026.03.20 | ₩111,972 | ₩111,972 | ₩109,627 | ₩110,217 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩111,128 | ₩112,508 | ₩111,128 | ₩112,106 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩112,789 | ₩113,218 | ₩111,959 | ₩111,972 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩113,406 | ₩114,049 | ₩113,406 | ₩113,433 | +0.02% | 1.3만 |
|---|
| 2026.03.16 | ₩112,897 | ₩113,607 | ₩112,830 | ₩113,004 | +0.09% | 2.7만 |
|---|
| 2026.03.13 | ₩112,749 | ₩113,098 | ₩111,650 | ₩111,851 | -0.80% | 3.5만 |
|---|
| 2026.03.12 | ₩112,776 | ₩113,392 | ₩111,811 | ₩111,825 | -0.84% | 14.8만 |
|---|
| 2026.03.11 | ₩113,928 | ₩114,424 | ₩113,392 | ₩113,862 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩114,867 | ₩115,805 | ₩114,197 | ₩114,197 | -0.58% | 2.6만 |
|---|
| 2026.03.09 | ₩113,218 | ₩115,175 | ₩112,186 | ₩114,947 | +1.53% | 3.8만 |
|---|
| 2026.03.06 | ₩114,625 | ₩114,987 | ₩113,634 | ₩114,317 | -0.27% | 4.9만 |
|---|
| 2026.03.05 | ₩116,568 | ₩117,279 | ₩115,349 | ₩116,006 | -0.48% | 5만 |
|---|
| 2026.03.04 | ₩117,453 | ₩117,734 | ₩116,890 | ₩117,439 | -0.01% | 3.4만 |
|---|
| 2026.03.03 | ₩116,274 | ₩117,372 | ₩114,987 | ₩116,836 | +0.48% | 4.3만 |
|---|
| 2026.03.02 | ₩117,614 | ₩119,007 | ₩117,614 | ₩118,632 | +0.87% | 3.2만 |
|---|
| 2026.02.27 | ₩117,949 | ₩118,619 | ₩117,855 | ₩118,619 | +0.57% | 3.7만 |
|---|
| 2026.02.26 | ₩118,391 | ₩118,994 | ₩117,895 | ₩118,940 | +0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩118,243 | ₩118,297 | ₩117,413 | ₩118,163 | -0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩116,702 | ₩117,828 | ₩116,702 | ₩117,694 | +0.85% | 3.1만 |
|---|
| 2026.02.23 | ₩117,640 | ₩117,640 | ₩116,220 | ₩116,595 | -0.89% | 3.7만 |
|---|
| 2026.02.20 | ₩117,319 | ₩118,458 | ₩117,078 | ₩118,136 | +0.70% | 3.5만 |
|---|
| 2026.02.19 | ₩117,453 | ₩117,573 | ₩116,796 | ₩117,573 | +0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩117,279 | ₩118,270 | ₩116,903 | ₩117,761 | +0.41% | 3.7만 |
|---|
| 2026.02.17 | ₩117,171 | ₩117,413 | ₩116,113 | ₩117,064 | -0.09% | 5.3만 |
|---|
| 2026.02.13 | ₩115,939 | ₩117,788 | ₩115,939 | ₩117,292 | +1.17% | 2.3만 |
|---|
| 2026.02.12 | ₩118,109 | ₩118,860 | ₩115,791 | ₩115,858 | -1.91% | 3.7만 |
|---|
| 2026.02.11 | ₩118,069 | ₩118,069 | ₩116,930 | ₩117,640 | -0.36% | 3.5만 |
|---|
| 2026.02.10 | ₩117,171 | ₩117,882 | ₩117,171 | ₩117,372 | +0.17% | 2.9만 |
|---|
| 2026.02.09 | ₩116,609 | ₩117,426 | ₩116,381 | ₩117,212 | +0.52% | 3만 |
|---|
| 2026.02.06 | ₩115,282 | ₩116,930 | ₩115,121 | ₩116,890 | +1.39% | 2.8만 |
|---|
| 2026.02.05 | ₩114,706 | ₩115,041 | ₩113,781 | ₩113,982 | -0.63% | 2만 |
|---|
| 2026.02.04 | ₩115,269 | ₩115,751 | ₩114,478 | ₩115,443 | +0.15% | 2.3만 |
|---|
| 2026.02.03 | ₩115,027 | ₩115,537 | ₩113,781 | ₩114,974 | -0.05% | 3.7만 |
|---|
| 2026.02.02 | ₩113,848 | ₩115,094 | ₩113,794 | ₩114,960 | +0.98% | 2.8만 |
|---|
| 2026.01.30 | ₩114,599 | ₩114,920 | ₩113,366 | ₩114,143 | -0.40% | 5.9만 |
|---|
| 2026.01.29 | ₩115,885 | ₩116,073 | ₩114,331 | ₩115,175 | -0.61% | 5.2만 |
|---|
| 2026.01.28 | ₩115,550 | ₩115,818 | ₩115,081 | ₩115,269 | -0.24% | 6.2만 |
|---|
| 2026.01.27 | ₩115,175 | ₩115,537 | ₩115,175 | ₩115,416 | +0.21% | 4.9만 |
|---|
| 2026.01.26 | ₩115,215 | ₩115,563 | ₩115,202 | ₩115,202 | -0.01% | 3.5만 |
|---|
| 2026.01.23 | ₩115,362 | ₩115,362 | ₩114,599 | ₩114,934 | -0.37% | 4.2만 |
|---|
| 2026.01.22 | ₩116,180 | ₩116,180 | ₩115,416 | ₩115,496 | -0.59% | 6.5만 |
|---|
| 2026.01.21 | ₩114,290 | ₩115,604 | ₩114,250 | ₩115,322 | +0.90% | 4.2만 |
|---|
| 2026.01.20 | ₩113,969 | ₩114,853 | ₩113,473 | ₩113,660 | -0.27% | 3.8만 |
|---|
| 2026.01.16 | ₩115,550 | ₩115,764 | ₩115,282 | ₩115,376 | -0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩115,429 | ₩116,032 | ₩115,429 | ₩115,537 | +0.09% | 3.7만 |
|---|
| 2026.01.14 | ₩114,733 | ₩115,094 | ₩114,451 | ₩114,974 | +0.21% | 3.2만 |
|---|
| 2026.01.13 | ₩114,907 | ₩115,108 | ₩114,505 | ₩114,813 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩114,183 | ₩114,759 | ₩113,875 | ₩114,666 | +0.42% | 6만 |
|---|
| 2026.01.09 | ₩114,290 | ₩114,800 | ₩114,156 | ₩114,532 | +0.21% | 2.3만 |
|---|
| 2026.01.08 | ₩113,098 | ₩114,076 | ₩113,044 | ₩113,848 | +0.66% | 2.5만 |
|---|
| 2026.01.07 | ₩114,545 | ₩114,545 | ₩113,258 | ₩113,366 | -1.03% | 3.3만 |
|---|
| 2026.01.06 | ₩113,017 | ₩114,599 | ₩113,017 | ₩114,572 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩112,227 | ₩113,446 | ₩112,227 | ₩113,151 | +0.82% | 3.8만 |
|---|
| 2026.01.02 | ₩111,342 | ₩112,066 | ₩110,793 | ₩111,945 | +0.54% | 5만 |
|---|
| 2025.12.31 | ₩111,784 | ₩111,784 | ₩110,806 | ₩110,860 | -0.83% | 5.5만 |
|---|
| 2025.12.30 | ₩112,133 | ₩112,267 | ₩111,851 | ₩111,892 | -0.22% | 8.5만 |
|---|
| 2025.12.29 | ₩112,213 | ₩112,253 | ₩111,918 | ₩112,066 | -0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩112,387 | ₩112,468 | ₩112,186 | ₩112,454 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩112,133 | ₩112,602 | ₩111,918 | ₩112,508 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩112,186 | ₩112,213 | ₩111,758 | ₩112,133 | -0.05% | 4.1만 |
|---|
| 2025.12.22 | ₩111,744 | ₩112,414 | ₩111,744 | ₩112,374 | +0.56% | 4.2만 |
|---|
| 2025.12.19 | ₩110,980 | ₩111,731 | ₩110,980 | ₩111,382 | +0.36% | 4.4만 |
|---|
| 2025.12.18 | ₩111,302 | ₩111,731 | ₩110,712 | ₩110,779 | -0.47% | 8.5만 |
|---|
| 2025.12.17 | ₩111,088 | ₩111,691 | ₩110,471 | ₩110,565 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩111,677 | ₩111,744 | ₩110,605 | ₩110,967 | -0.64% | 3.8만 |
|---|
| 2025.12.15 | ₩112,883 | ₩112,883 | ₩111,784 | ₩112,186 | -0.62% | 2.7만 |
|---|
| 2025.12.12 | ₩113,607 | ₩113,607 | ₩111,985 | ₩112,186 | -1.25% | 1.8만 |
|---|
| 2025.12.11 | ₩112,240 | ₩113,379 | ₩112,240 | ₩113,299 | +0.94% | 15.8만 |
|---|
| 2025.12.10 | ₩111,061 | ₩112,682 | ₩111,007 | ₩112,428 | +1.23% | 2만 |
|---|
| 2025.12.09 | ₩110,820 | ₩111,583 | ₩110,820 | ₩110,833 | +0.01% | 2.1만 |
|---|
| 2025.12.08 | ₩111,878 | ₩111,878 | ₩111,007 | ₩111,088 | -0.71% | 2.5만 |
|---|
| 2025.12.05 | ₩111,597 | ₩112,227 | ₩111,597 | ₩111,744 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩111,409 | ₩111,918 | ₩111,275 | ₩111,624 | +0.19% | 5.2만 |
|---|
| 2025.12.03 | ₩110,659 | ₩111,503 | ₩110,659 | ₩111,436 | +0.70% | 2.5만 |
|---|
| 2025.12.02 | ₩111,101 | ₩111,101 | ₩110,324 | ₩110,458 | -0.58% | 2.4만 |
|---|
| 2025.12.01 | ₩110,552 | ₩111,356 | ₩110,552 | ₩110,578 | +0.02% | 3.3만 |
|---|
| 2025.11.28 | ₩110,753 | ₩111,637 | ₩110,659 | ₩111,356 | +0.54% | 6.2천 |
|---|
| 2025.11.26 | ₩109,975 | ₩111,141 | ₩109,975 | ₩110,578 | +0.55% | 1.7만 |
|---|
| 2025.11.25 | ₩108,461 | ₩109,989 | ₩108,461 | ₩109,841 | +1.27% | 2.8만 |
|---|
| 2025.11.24 | ₩107,912 | ₩108,555 | ₩107,443 | ₩108,260 | +0.32% | 3.1만 |
|---|
| 2025.11.21 | ₩106,317 | ₩108,166 | ₩106,183 | ₩107,577 | +1.18% | 3.5만 |
|---|
| 2025.11.20 | ₩108,555 | ₩108,823 | ₩105,714 | ₩105,714 | -2.62% | 3만 |
|---|
| 2025.11.19 | ₩107,429 | ₩107,657 | ₩106,880 | ₩107,322 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩107,161 | ₩108,180 | ₩106,987 | ₩107,577 | +0.39% | 5.2만 |
|---|
| 2025.11.17 | ₩109,118 | ₩109,171 | ₩107,188 | ₩107,563 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩108,917 | ₩110,029 | ₩108,676 | ₩109,346 | +0.39% | 3.7만 |
|---|
| 2025.11.13 | ₩110,994 | ₩111,021 | ₩109,506 | ₩109,560 | -1.29% | 21.1만 |
|---|
| 2025.11.12 | ₩111,356 | ₩111,878 | ₩111,356 | ₩111,463 | +0.10% | 1.4만 |
|---|
| 2025.11.11 | ₩110,873 | ₩111,570 | ₩110,833 | ₩111,275 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩110,779 | ₩111,208 | ₩109,989 | ₩110,994 | +0.19% | 3.2만 |
|---|
| 2025.11.07 | ₩108,769 | ₩110,163 | ₩108,568 | ₩110,163 | +1.28% | 3.5만 |
|---|
| 2025.11.06 | ₩109,841 | ₩110,257 | ₩108,970 | ₩109,131 | -0.65% | 2.8만 |
|---|
| 2025.11.05 | ₩109,212 | ₩110,404 | ₩109,212 | ₩110,056 | +0.77% | 2.8만 |
|---|
| 2025.11.04 | ₩109,386 | ₩109,761 | ₩109,078 | ₩109,319 | -0.06% | 5.2만 |
|---|
| 2025.11.03 | ₩110,659 | ₩110,659 | ₩109,279 | ₩110,351 | -0.28% | 3.1만 |
|---|
| 2025.10.31 | ₩109,949 | ₩110,873 | ₩109,922 | ₩110,672 | +0.66% | 21.6만 |
|---|
| 2025.10.30 | ₩109,815 | ₩111,101 | ₩109,788 | ₩109,949 | +0.12% | 4.1만 |
|---|
| 2025.10.29 | ₩111,114 | ₩111,436 | ₩110,230 | ₩110,498 | -0.55% | 69.4만 |
|---|
| 2025.10.28 | ₩111,945 | ₩111,945 | ₩111,275 | ₩111,275 | -0.60% | 90만 |
|---|
| 2025.10.27 | ₩112,441 | ₩112,468 | ₩112,012 | ₩112,320 | -0.11% | 2.7만 |
|---|
| 2025.10.24 | ₩112,347 | ₩112,361 | ₩111,825 | ₩111,825 | -0.47% | 6.1만 |
|---|
| 2025.10.23 | ₩110,873 | ₩111,583 | ₩110,552 | ₩111,356 | +0.44% | 3만 |
|---|
| 2025.10.22 | ₩111,637 | ₩111,637 | ₩110,418 | ₩110,686 | -0.85% | 1.6만 |
|---|
| 2025.10.21 | ₩110,940 | ₩111,664 | ₩110,766 | ₩111,449 | +0.46% | 2.9만 |
|---|
| 2025.10.20 | ₩110,431 | ₩111,155 | ₩110,431 | ₩111,047 | +0.56% | 2.4만 |
|---|
| 2025.10.17 | ₩109,466 | ₩109,908 | ₩108,997 | ₩109,788 | +0.29% | 1.7만 |
|---|
| 2025.10.16 | ₩111,021 | ₩111,021 | ₩109,225 | ₩109,466 | -1.40% | 1.2만 |
|---|
| 2025.10.15 | ₩111,208 | ₩111,570 | ₩110,176 | ₩110,820 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩108,689 | ₩111,088 | ₩108,689 | ₩110,538 | +1.70% | 1.6만 |
|---|
| 2025.10.13 | ₩109,372 | ₩109,975 | ₩109,225 | ₩109,734 | +0.33% | 1.6만 |
|---|
| 2025.10.10 | ₩111,342 | ₩111,503 | ₩108,421 | ₩108,421 | -2.62% | 2.8만 |
|---|