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 | ₩130,283 | ₩130,994 | ₩130,015 | ₩130,833 | +0.42% | 2.1만 |
| 2026.10.08 | ₩128,659 | ₩129,787 | ₩128,659 | ₩129,679 | +0.79% | 4.6만 |
| 2026.10.07 | ₩129,464 | ₩129,558 | ₩128,820 | ₩129,196 | -0.21% | 4.4만 |
| 2026.10.06 | ₩129,813 | ₩130,739 | ₩129,813 | ₩130,404 | +0.45% | 5.2만 |
| 2026.10.05 | ₩128,606 | ₩129,733 | ₩128,244 | ₩129,532 | +0.72% | 3.2만 |
| 2026.10.02 | ₩128,458 | ₩128,928 | ₩128,176 | ₩128,539 | +0.06% | 3.6만 |
| 2026.10.01 | ₩126,835 | ₩127,841 | ₩126,365 | ₩127,707 | +0.69% | 5.6만 |
| 2026.09.30 | ₩128,176 | ₩128,176 | ₩126,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,768 |
| -1.10% |
| 4.6만 |
| 2026.09.29 | ₩127,774 | ₩128,190 | ₩127,103 | ₩127,667 | -0.08% | 4만 |
|---|
| 2026.09.28 | ₩128,150 | ₩128,297 | ₩127,465 | ₩127,787 | -0.28% | 3.4만 |
|---|
| 2026.09.25 | ₩128,378 | ₩129,102 | ₩128,311 | ₩128,767 | +0.30% | 3.3만 |
|---|
| 2026.09.24 | ₩128,324 | ₩128,686 | ₩127,948 | ₩128,244 | -0.06% | 3.1만 |
|---|
| 2026.09.23 | ₩129,210 | ₩129,424 | ₩128,579 | ₩128,619 | -0.46% | 3.4만 |
|---|
| 2026.09.22 | ₩130,068 | ₩130,068 | ₩129,344 | ₩129,545 | -0.40% | 4만 |
|---|
| 2026.09.21 | ₩129,438 | ₩129,854 | ₩128,995 | ₩129,572 | +0.10% | 5.1만 |
|---|
| 2026.09.18 | ₩128,901 | ₩129,089 | ₩128,257 | ₩128,753 | -0.11% | 5.7만 |
|---|
| 2026.09.17 | ₩129,478 | ₩129,478 | ₩128,901 | ₩129,102 | -0.29% | 3만 |
|---|
| 2026.09.16 | ₩129,102 | ₩129,505 | ₩127,291 | ₩128,069 | -0.80% | 4만 |
|---|
| 2026.09.15 | ₩129,813 | ₩129,813 | ₩128,955 | ₩129,035 | -0.60% | 4.2만 |
|---|
| 2026.09.14 | ₩130,135 | ₩130,659 | ₩129,988 | ₩130,243 | +0.08% | 2.5만 |
|---|
| 2026.09.11 | ₩130,766 | ₩130,954 | ₩130,444 | ₩130,712 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩130,082 | ₩130,337 | ₩129,532 | ₩129,585 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩131,464 | ₩131,517 | ₩130,605 | ₩130,605 | -0.65% | 3.2만 |
|---|
| 2026.09.08 | ₩132,121 | ₩132,282 | ₩131,638 | ₩131,678 | -0.34% | 3.1만 |
|---|
| 2026.09.04 | ₩132,148 | ₩132,913 | ₩131,947 | ₩132,564 | +0.31% | 9.1만 |
|---|
| 2026.09.03 | ₩132,618 | ₩133,074 | ₩132,014 | ₩132,886 | +0.20% | 5.1만 |
|---|
| 2026.09.02 | ₩131,397 | ₩131,826 | ₩131,021 | ₩131,705 | +0.23% | 2.9만 |
|---|
| 2026.09.01 | ₩132,188 | ₩132,188 | ₩130,873 | ₩131,115 | -0.81% | 4.6만 |
|---|
| 2026.08.31 | ₩132,832 | ₩132,832 | ₩132,242 | ₩132,483 | -0.26% | 2.5만 |
|---|
| 2026.08.28 | ₩134,295 | ₩134,295 | ₩133,034 | ₩133,221 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩134,174 | ₩134,496 | ₩134,026 | ₩134,174 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩133,771 | ₩134,738 | ₩133,771 | ₩134,322 | +0.41% | 1.3만 |
|---|
| 2026.08.25 | ₩134,228 | ₩134,228 | ₩133,745 | ₩133,879 | -0.26% | 2.4만 |
|---|
| 2026.08.24 | ₩133,839 | ₩134,120 | ₩133,584 | ₩133,865 | +0.02% | 1.9만 |
|---|
| 2026.08.21 | ₩133,892 | ₩134,147 | ₩133,637 | ₩134,067 | +0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩133,557 | ₩134,255 | ₩133,060 | ₩133,060 | -0.37% | 2.8만 |
|---|
| 2026.08.19 | ₩134,778 | ₩135,221 | ₩134,174 | ₩134,281 | -0.37% | 2.5만 |
|---|
| 2026.08.18 | ₩134,751 | ₩135,060 | ₩133,839 | ₩133,839 | -0.68% | 2만 |
|---|
| 2026.08.17 | ₩135,502 | ₩135,663 | ₩134,992 | ₩134,992 | -0.38% | 1.5만 |
|---|
| 2026.08.14 | ₩135,717 | ₩136,012 | ₩135,704 | ₩135,798 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩135,261 | ₩135,798 | ₩135,153 | ₩135,717 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩134,711 | ₩135,073 | ₩134,228 | ₩134,845 | +0.10% | 2.7만 |
|---|
| 2026.08.11 | ₩133,919 | ₩134,496 | ₩133,919 | ₩134,201 | +0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩133,771 | ₩134,040 | ₩133,678 | ₩133,879 | +0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩133,221 | ₩133,892 | ₩132,792 | ₩133,758 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩133,221 | ₩133,221 | ₩132,349 | ₩132,497 | -0.54% | 3.4만 |
|---|
| 2026.08.05 | ₩133,839 | ₩134,013 | ₩132,966 | ₩132,980 | -0.64% | 1.9만 |
|---|
| 2026.08.04 | ₩131,826 | ₩133,610 | ₩131,558 | ₩133,530 | +1.29% | 2.9만 |
|---|
| 2026.08.03 | ₩130,712 | ₩131,477 | ₩130,659 | ₩131,397 | +0.52% | 2.8만 |
|---|
| 2026.07.31 | ₩130,551 | ₩130,605 | ₩129,277 | ₩130,082 | -0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩130,055 | ₩130,417 | ₩128,941 | ₩130,417 | +0.28% | 2.5만 |
|---|
| 2026.07.29 | ₩131,289 | ₩131,692 | ₩129,854 | ₩129,961 | -1.01% | 5.2만 |
|---|
| 2026.07.28 | ₩130,820 | ₩131,450 | ₩130,524 | ₩131,276 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩130,565 | ₩131,356 | ₩130,028 | ₩130,592 | +0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩129,505 | ₩130,471 | ₩129,505 | ₩129,800 | +0.23% | 2.9만 |
|---|
| 2026.07.23 | ₩128,955 | ₩129,800 | ₩128,941 | ₩129,210 | +0.20% | 3.8만 |
|---|
| 2026.07.22 | ₩129,558 | ₩130,028 | ₩129,438 | ₩129,518 | -0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩129,263 | ₩129,706 | ₩129,169 | ₩129,558 | +0.23% | 2.7만 |
|---|
| 2026.07.20 | ₩129,840 | ₩129,840 | ₩128,686 | ₩128,686 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩129,464 | ₩130,471 | ₩129,303 | ₩129,384 | -0.06% | 2.7만 |
|---|
| 2026.07.16 | ₩129,961 | ₩130,283 | ₩129,679 | ₩130,176 | +0.17% | 5.9만 |
|---|
| 2026.07.15 | ₩130,659 | ₩130,860 | ₩129,210 | ₩129,558 | -0.84% | 5.5만 |
|---|
| 2026.07.14 | ₩130,659 | ₩131,101 | ₩130,135 | ₩130,310 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩130,283 | ₩130,900 | ₩129,948 | ₩130,176 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩130,283 | ₩130,685 | ₩130,162 | ₩130,323 | +0.03% | 1.9만 |
|---|
| 2026.07.09 | ₩129,558 | ₩130,712 | ₩129,558 | ₩130,162 | +0.47% | 14.1만 |
|---|
| 2026.07.08 | ₩129,384 | ₩129,384 | ₩128,270 | ₩129,169 | -0.17% | 3.5만 |
|---|
| 2026.07.07 | ₩130,739 | ₩130,927 | ₩130,028 | ₩130,095 | -0.49% | 3만 |
|---|
| 2026.07.06 | ₩130,122 | ₩130,592 | ₩130,122 | ₩130,390 | +0.21% | 6.2만 |
|---|
| 2026.07.02 | ₩130,363 | ₩131,169 | ₩129,062 | ₩130,095 | -0.21% | 7.1만 |
|---|
| 2026.07.01 | ₩129,518 | ₩130,726 | ₩129,303 | ₩129,746 | +0.18% | 2.5만 |
|---|
| 2026.06.30 | ₩129,317 | ₩129,827 | ₩129,062 | ₩129,558 | +0.19% | 5.4만 |
|---|
| 2026.06.29 | ₩128,820 | ₩129,330 | ₩128,445 | ₩129,330 | +0.40% | 3.1만 |
|---|
| 2026.06.26 | ₩128,633 | ₩129,075 | ₩128,297 | ₩128,780 | +0.11% | 1.7만 |
|---|
| 2026.06.25 | ₩128,834 | ₩130,015 | ₩128,566 | ₩128,834 | 0.00% | 2.8만 |
|---|
| 2026.06.24 | ₩127,559 | ₩128,955 | ₩127,559 | ₩128,176 | +0.48% | 3.5만 |
|---|
| 2026.06.23 | ₩126,982 | ₩128,056 | ₩126,647 | ₩127,546 | +0.44% | 2.6만 |
|---|
| 2026.06.22 | ₩128,002 | ₩128,418 | ₩127,734 | ₩128,217 | +0.17% | 3.3만 |
|---|
| 2026.06.18 | ₩128,123 | ₩128,364 | ₩127,479 | ₩127,680 | -0.35% | 5.8만 |
|---|
| 2026.06.17 | ₩128,190 | ₩128,807 | ₩126,338 | ₩126,486 | -1.33% | 4.9만 |
|---|
| 2026.06.16 | ₩128,968 | ₩129,478 | ₩128,056 | ₩128,096 | -0.68% | 2.7만 |
|---|
| 2026.06.15 | ₩128,874 | ₩129,102 | ₩128,512 | ₩128,633 | -0.19% | 2.8만 |
|---|
| 2026.06.12 | ₩126,996 | ₩127,948 | ₩126,674 | ₩127,532 | +0.42% | 4.1만 |
|---|
| 2026.06.11 | ₩124,299 | ₩126,620 | ₩124,285 | ₩126,271 | +1.59% | 3만 |
|---|
| 2026.06.10 | ₩124,862 | ₩125,963 | ₩123,440 | ₩123,440 | -1.14% | 2.8만 |
|---|
| 2026.06.09 | ₩125,963 | ₩126,862 | ₩123,413 | ₩125,453 | -0.40% | 3.9만 |
|---|
| 2026.06.08 | ₩125,989 | ₩126,110 | ₩125,023 | ₩125,064 | -0.73% | 2.2만 |
|---|
| 2026.06.05 | ₩126,674 | ₩126,915 | ₩124,822 | ₩124,956 | -1.36% | 2.1만 |
|---|
| 2026.06.04 | ₩126,955 | ₩128,056 | ₩126,955 | ₩127,868 | +0.72% | 3.7만 |
|---|
| 2026.06.03 | ₩127,184 | ₩127,546 | ₩126,942 | ₩126,982 | -0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩126,164 | ₩127,304 | ₩126,164 | ₩127,291 | +0.89% | 2.8만 |
|---|
| 2026.06.01 | ₩124,701 | ₩126,150 | ₩124,701 | ₩125,815 | +0.89% | 2.3만 |
|---|
| 2026.05.29 | ₩125,372 | ₩125,386 | ₩124,742 | ₩125,359 | -0.01% | 2.2만 |
|---|
| 2026.05.28 | ₩124,540 | ₩125,466 | ₩123,977 | ₩124,997 | +0.37% | 2.4만 |
|---|
| 2026.05.27 | ₩125,131 | ₩125,131 | ₩124,446 | ₩124,500 | -0.50% | 3.5만 |
|---|
| 2026.05.26 | ₩124,500 | ₩125,171 | ₩124,500 | ₩124,648 | +0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩123,266 | ₩123,856 | ₩122,769 | ₩123,615 | +0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩121,293 | ₩122,608 | ₩120,958 | ₩122,528 | +1.02% | 3.5만 |
|---|
| 2026.05.20 | ₩120,663 | ₩121,937 | ₩120,663 | ₩121,817 | +0.96% | 3.7만 |
|---|
| 2026.05.19 | ₩119,992 | ₩120,797 | ₩119,536 | ₩120,341 | +0.29% | 1.7만 |
|---|
| 2026.05.18 | ₩121,038 | ₩121,360 | ₩120,059 | ₩120,797 | -0.20% | 2.3만 |
|---|
| 2026.05.15 | ₩121,481 | ₩121,508 | ₩120,891 | ₩120,891 | -0.49% | 2.1만 |
|---|
| 2026.05.14 | ₩122,085 | ₩122,877 | ₩122,085 | ₩122,528 | +0.36% | 1.9만 |
|---|
| 2026.05.13 | ₩122,233 | ₩122,233 | ₩121,199 | ₩121,870 | -0.30% | 2.5만 |
|---|
| 2026.05.12 | ₩122,125 | ₩122,125 | ₩120,985 | ₩121,964 | -0.13% | 4.2만 |
|---|
| 2026.05.11 | ₩122,152 | ₩122,716 | ₩122,152 | ₩122,487 | +0.27% | 4.8만 |
|---|
| 2026.05.08 | ₩121,978 | ₩122,152 | ₩121,615 | ₩121,937 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩123,199 | ₩123,199 | ₩121,334 | ₩121,588 | -1.31% | 3만 |
|---|
| 2026.05.06 | ₩122,541 | ₩123,346 | ₩122,541 | ₩123,199 | +0.54% | 2.3만 |
|---|
| 2026.05.05 | ₩121,441 | ₩122,340 | ₩121,307 | ₩121,978 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩121,253 | ₩121,817 | ₩120,542 | ₩120,690 | -0.46% | 23.5만 |
|---|
| 2026.05.01 | ₩121,173 | ₩121,843 | ₩121,173 | ₩121,307 | +0.11% | 2.3만 |
|---|
| 2026.04.30 | ₩119,495 | ₩121,481 | ₩119,495 | ₩121,427 | +1.62% | 7만 |
|---|
| 2026.04.29 | ₩119,643 | ₩119,643 | ₩118,690 | ₩119,173 | -0.39% | 23.8만 |
|---|
| 2026.04.28 | ₩119,777 | ₩120,113 | ₩118,824 | ₩119,160 | -0.52% | 2만 |
|---|
| 2026.04.27 | ₩120,260 | ₩120,475 | ₩120,180 | ₩120,180 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩120,649 | ₩120,649 | ₩119,978 | ₩120,300 | -0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩120,247 | ₩120,797 | ₩119,308 | ₩120,488 | +0.20% | 2.7만 |
|---|
| 2026.04.22 | ₩121,173 | ₩121,173 | ₩119,884 | ₩120,260 | -0.75% | 2만 |
|---|
| 2026.04.21 | ₩121,213 | ₩121,656 | ₩120,166 | ₩120,193 | -0.84% | 2.8만 |
|---|
| 2026.04.20 | ₩120,019 | ₩120,810 | ₩119,992 | ₩120,757 | +0.61% | 2.9만 |
|---|
| 2026.04.17 | ₩119,053 | ₩120,663 | ₩119,053 | ₩120,233 | +0.99% | 4만 |
|---|
| 2026.04.16 | ₩118,019 | ₩118,637 | ₩118,019 | ₩118,529 | +0.43% | 3.6만 |
|---|
| 2026.04.15 | ₩118,355 | ₩118,355 | ₩117,604 | ₩118,033 | -0.27% | 2.5만 |
|---|
| 2026.04.14 | ₩117,845 | ₩118,341 | ₩117,697 | ₩118,234 | +0.33% | 2.9만 |
|---|
| 2026.04.13 | ₩115,886 | ₩117,577 | ₩115,886 | ₩117,550 | +1.44% | 4만 |
|---|
| 2026.04.10 | ₩116,919 | ₩116,919 | ₩116,101 | ₩116,128 | -0.68% | 2.8만 |
|---|
| 2026.04.09 | ₩116,195 | ₩117,027 | ₩116,087 | ₩116,718 | +0.45% | 6.7만 |
|---|
| 2026.04.08 | ₩116,154 | ₩116,705 | ₩115,792 | ₩116,544 | +0.33% | 6만 |
|---|
| 2026.04.07 | ₩113,283 | ₩113,793 | ₩112,800 | ₩113,498 | +0.19% | 13.2만 |
|---|
| 2026.04.06 | ₩113,109 | ₩113,780 | ₩113,109 | ₩113,739 | +0.56% | 20.2만 |
|---|
| 2026.04.02 | ₩111,244 | ₩113,243 | ₩111,244 | ₩113,189 | +1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩112,330 | ₩113,323 | ₩112,330 | ₩112,706 | +0.33% | 6.8만 |
|---|
| 2026.03.31 | ₩110,479 | ₩112,250 | ₩110,157 | ₩111,941 | +1.32% | 8.9만 |
|---|
| 2026.03.30 | ₩111,056 | ₩111,056 | ₩108,842 | ₩109,191 | -1.68% | 3.3만 |
|---|
| 2026.03.27 | ₩110,868 | ₩111,297 | ₩109,768 | ₩110,076 | -0.71% | 6.8만 |
|---|
| 2026.03.26 | ₩111,941 | ₩113,015 | ₩111,324 | ₩111,418 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩113,243 | ₩113,310 | ₩112,210 | ₩112,840 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩110,908 | ₩112,679 | ₩110,908 | ₩112,210 | +1.17% | 5.4만 |
|---|
| 2026.03.23 | ₩112,076 | ₩113,216 | ₩111,566 | ₩111,794 | -0.25% | 4.7만 |
|---|
| 2026.03.20 | ₩112,116 | ₩112,116 | ₩109,768 | ₩110,358 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩111,270 | ₩112,652 | ₩111,270 | ₩112,250 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩112,934 | ₩113,364 | ₩112,102 | ₩112,116 | -0.72% | 1.9만 |
|---|
| 2026.03.17 | ₩113,551 | ₩114,195 | ₩113,551 | ₩113,578 | +0.02% | 1.3만 |
|---|
| 2026.03.16 | ₩113,042 | ₩113,753 | ₩112,975 | ₩113,149 | +0.09% | 2.7만 |
|---|
| 2026.03.13 | ₩112,894 | ₩113,243 | ₩111,794 | ₩111,995 | -0.80% | 3.5만 |
|---|
| 2026.03.12 | ₩112,921 | ₩113,538 | ₩111,955 | ₩111,968 | -0.84% | 14.8만 |
|---|
| 2026.03.11 | ₩114,075 | ₩114,571 | ₩113,538 | ₩114,008 | -0.06% | 2만 |
|---|
| 2026.03.10 | ₩115,014 | ₩115,953 | ₩114,343 | ₩114,343 | -0.58% | 2.6만 |
|---|
| 2026.03.09 | ₩113,364 | ₩115,323 | ₩112,330 | ₩115,094 | +1.53% | 3.8만 |
|---|
| 2026.03.06 | ₩114,772 | ₩115,135 | ₩113,780 | ₩114,464 | -0.27% | 4.9만 |
|---|
| 2026.03.05 | ₩116,718 | ₩117,429 | ₩115,497 | ₩116,154 | -0.48% | 5만 |
|---|
| 2026.03.04 | ₩117,604 | ₩117,885 | ₩117,040 | ₩117,590 | -0.01% | 3.4만 |
|---|
| 2026.03.03 | ₩116,423 | ₩117,523 | ₩115,135 | ₩116,986 | +0.48% | 4.3만 |
|---|
| 2026.03.02 | ₩117,765 | ₩119,160 | ₩117,765 | ₩118,784 | +0.87% | 3.2만 |
|---|
| 2026.02.27 | ₩118,100 | ₩118,771 | ₩118,006 | ₩118,771 | +0.57% | 3.7만 |
|---|
| 2026.02.26 | ₩118,543 | ₩119,147 | ₩118,046 | ₩119,093 | +0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩118,395 | ₩118,449 | ₩117,563 | ₩118,315 | -0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩116,852 | ₩117,979 | ₩116,852 | ₩117,845 | +0.85% | 3.1만 |
|---|
| 2026.02.23 | ₩117,791 | ₩117,791 | ₩116,369 | ₩116,745 | -0.89% | 3.7만 |
|---|
| 2026.02.20 | ₩117,469 | ₩118,610 | ₩117,228 | ₩118,288 | +0.70% | 3.5만 |
|---|
| 2026.02.19 | ₩117,604 | ₩117,724 | ₩116,946 | ₩117,724 | +0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩117,429 | ₩118,422 | ₩117,053 | ₩117,912 | +0.41% | 3.7만 |
|---|
| 2026.02.17 | ₩117,322 | ₩117,563 | ₩116,262 | ₩117,214 | -0.09% | 5.3만 |
|---|
| 2026.02.13 | ₩116,087 | ₩117,939 | ₩116,087 | ₩117,443 | +1.17% | 2.3만 |
|---|
| 2026.02.12 | ₩118,261 | ₩119,012 | ₩115,940 | ₩116,007 | -1.91% | 3.7만 |
|---|
| 2026.02.11 | ₩118,221 | ₩118,221 | ₩117,080 | ₩117,791 | -0.36% | 3.5만 |
|---|
| 2026.02.10 | ₩117,322 | ₩118,033 | ₩117,322 | ₩117,523 | +0.17% | 2.9만 |
|---|
| 2026.02.09 | ₩116,758 | ₩117,577 | ₩116,530 | ₩117,362 | +0.52% | 3만 |
|---|
| 2026.02.06 | ₩115,430 | ₩117,080 | ₩115,269 | ₩117,040 | +1.39% | 2.8만 |
|---|
| 2026.02.05 | ₩114,853 | ₩115,188 | ₩113,927 | ₩114,128 | -0.63% | 2만 |
|---|
| 2026.02.04 | ₩115,416 | ₩115,899 | ₩114,625 | ₩115,591 | +0.15% | 2.3만 |
|---|
| 2026.02.03 | ₩115,175 | ₩115,685 | ₩113,927 | ₩115,121 | -0.05% | 3.7만 |
|---|
| 2026.02.02 | ₩113,994 | ₩115,242 | ₩113,941 | ₩115,108 | +0.98% | 2.8만 |
|---|
| 2026.01.30 | ₩114,746 | ₩115,068 | ₩113,511 | ₩114,289 | -0.40% | 5.9만 |
|---|
| 2026.01.29 | ₩116,034 | ₩116,222 | ₩114,477 | ₩115,323 | -0.61% | 5.2만 |
|---|
| 2026.01.28 | ₩115,698 | ₩115,967 | ₩115,229 | ₩115,416 | -0.24% | 6.2만 |
|---|
| 2026.01.27 | ₩115,323 | ₩115,685 | ₩115,323 | ₩115,564 | +0.21% | 4.9만 |
|---|
| 2026.01.26 | ₩115,363 | ₩115,712 | ₩115,349 | ₩115,349 | -0.01% | 3.5만 |
|---|
| 2026.01.23 | ₩115,510 | ₩115,510 | ₩114,746 | ₩115,081 | -0.37% | 4.2만 |
|---|
| 2026.01.22 | ₩116,329 | ₩116,329 | ₩115,564 | ₩115,645 | -0.59% | 6.5만 |
|---|
| 2026.01.21 | ₩114,437 | ₩115,752 | ₩114,397 | ₩115,470 | +0.90% | 4.2만 |
|---|
| 2026.01.20 | ₩114,115 | ₩115,001 | ₩113,619 | ₩113,806 | -0.27% | 3.8만 |
|---|
| 2026.01.16 | ₩115,698 | ₩115,913 | ₩115,430 | ₩115,524 | -0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩115,577 | ₩116,181 | ₩115,577 | ₩115,685 | +0.09% | 3.7만 |
|---|
| 2026.01.14 | ₩114,880 | ₩115,242 | ₩114,598 | ₩115,121 | +0.21% | 3.2만 |
|---|
| 2026.01.13 | ₩115,054 | ₩115,255 | ₩114,652 | ₩114,960 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩114,330 | ₩114,907 | ₩114,021 | ₩114,813 | +0.42% | 6만 |
|---|
| 2026.01.09 | ₩114,437 | ₩114,947 | ₩114,303 | ₩114,679 | +0.21% | 2.3만 |
|---|
| 2026.01.08 | ₩113,243 | ₩114,222 | ₩113,189 | ₩113,994 | +0.66% | 2.5만 |
|---|
| 2026.01.07 | ₩114,692 | ₩114,692 | ₩113,404 | ₩113,511 | -1.03% | 3.3만 |
|---|
| 2026.01.06 | ₩113,162 | ₩114,746 | ₩113,162 | ₩114,719 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩112,371 | ₩113,592 | ₩112,371 | ₩113,297 | +0.82% | 3.8만 |
|---|
| 2026.01.02 | ₩111,485 | ₩112,210 | ₩110,935 | ₩112,089 | +0.54% | 5만 |
|---|
| 2025.12.31 | ₩111,928 | ₩111,928 | ₩110,948 | ₩111,002 | -0.83% | 5.5만 |
|---|
| 2025.12.30 | ₩112,277 | ₩112,411 | ₩111,995 | ₩112,035 | -0.22% | 8.5만 |
|---|
| 2025.12.29 | ₩112,357 | ₩112,398 | ₩112,062 | ₩112,210 | -0.13% | 2.9만 |
|---|
| 2025.12.26 | ₩112,532 | ₩112,612 | ₩112,330 | ₩112,599 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩112,277 | ₩112,746 | ₩112,062 | ₩112,652 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩112,330 | ₩112,357 | ₩111,901 | ₩112,277 | -0.05% | 4.1만 |
|---|
| 2025.12.22 | ₩111,888 | ₩112,559 | ₩111,888 | ₩112,518 | +0.56% | 4.2만 |
|---|
| 2025.12.19 | ₩111,123 | ₩111,874 | ₩111,123 | ₩111,525 | +0.36% | 4.4만 |
|---|
| 2025.12.18 | ₩111,445 | ₩111,874 | ₩110,855 | ₩110,922 | -0.47% | 8.5만 |
|---|
| 2025.12.17 | ₩111,230 | ₩111,834 | ₩110,613 | ₩110,707 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩111,821 | ₩111,888 | ₩110,747 | ₩111,109 | -0.64% | 3.8만 |
|---|
| 2025.12.15 | ₩113,028 | ₩113,028 | ₩111,928 | ₩112,330 | -0.62% | 2.7만 |
|---|
| 2025.12.12 | ₩113,753 | ₩113,753 | ₩112,129 | ₩112,330 | -1.25% | 1.8만 |
|---|
| 2025.12.11 | ₩112,384 | ₩113,525 | ₩112,384 | ₩113,444 | +0.94% | 15.8만 |
|---|
| 2025.12.10 | ₩111,203 | ₩112,827 | ₩111,150 | ₩112,572 | +1.23% | 2만 |
|---|
| 2025.12.09 | ₩110,962 | ₩111,727 | ₩110,962 | ₩110,975 | +0.01% | 2.1만 |
|---|
| 2025.12.08 | ₩112,022 | ₩112,022 | ₩111,150 | ₩111,230 | -0.71% | 2.5만 |
|---|
| 2025.12.05 | ₩111,740 | ₩112,371 | ₩111,740 | ₩111,888 | +0.13% | 4.1만 |
|---|
| 2025.12.04 | ₩111,552 | ₩112,062 | ₩111,418 | ₩111,767 | +0.19% | 5.2만 |
|---|
| 2025.12.03 | ₩110,801 | ₩111,646 | ₩110,801 | ₩111,579 | +0.70% | 2.5만 |
|---|
| 2025.12.02 | ₩111,244 | ₩111,244 | ₩110,465 | ₩110,600 | -0.58% | 2.4만 |
|---|
| 2025.12.01 | ₩110,694 | ₩111,499 | ₩110,694 | ₩110,720 | +0.02% | 3.3만 |
|---|
| 2025.11.28 | ₩110,895 | ₩111,780 | ₩110,801 | ₩111,499 | +0.54% | 6.2천 |
|---|
| 2025.11.26 | ₩110,117 | ₩111,284 | ₩110,117 | ₩110,720 | +0.55% | 1.7만 |
|---|
| 2025.11.25 | ₩108,600 | ₩110,130 | ₩108,600 | ₩109,982 | +1.27% | 2.8만 |
|---|
| 2025.11.24 | ₩108,050 | ₩108,694 | ₩107,581 | ₩108,399 | +0.32% | 3.1만 |
|---|
| 2025.11.21 | ₩106,454 | ₩108,305 | ₩106,319 | ₩107,715 | +1.18% | 3.5만 |
|---|
| 2025.11.20 | ₩108,694 | ₩108,963 | ₩105,850 | ₩105,850 | -2.62% | 3만 |
|---|
| 2025.11.19 | ₩107,567 | ₩107,795 | ₩107,017 | ₩107,460 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩107,299 | ₩108,319 | ₩107,125 | ₩107,715 | +0.39% | 5.2만 |
|---|
| 2025.11.17 | ₩109,258 | ₩109,312 | ₩107,326 | ₩107,701 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩109,057 | ₩110,170 | ₩108,815 | ₩109,486 | +0.39% | 3.7만 |
|---|
| 2025.11.13 | ₩111,136 | ₩111,163 | ₩109,647 | ₩109,701 | -1.29% | 21.1만 |
|---|
| 2025.11.12 | ₩111,499 | ₩112,022 | ₩111,499 | ₩111,606 | +0.10% | 1.4만 |
|---|
| 2025.11.11 | ₩111,016 | ₩111,713 | ₩110,975 | ₩111,418 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩110,922 | ₩111,351 | ₩110,130 | ₩111,136 | +0.19% | 3.2만 |
|---|
| 2025.11.07 | ₩108,909 | ₩110,304 | ₩108,708 | ₩110,304 | +1.28% | 3.5만 |
|---|
| 2025.11.06 | ₩109,982 | ₩110,398 | ₩109,110 | ₩109,271 | -0.65% | 2.8만 |
|---|
| 2025.11.05 | ₩109,352 | ₩110,546 | ₩109,352 | ₩110,197 | +0.77% | 2.8만 |
|---|
| 2025.11.04 | ₩109,526 | ₩109,902 | ₩109,218 | ₩109,459 | -0.06% | 5.2만 |
|---|
| 2025.11.03 | ₩110,801 | ₩110,801 | ₩109,419 | ₩110,492 | -0.28% | 3.1만 |
|---|
| 2025.10.31 | ₩110,090 | ₩111,016 | ₩110,063 | ₩110,814 | +0.66% | 21.6만 |
|---|
| 2025.10.30 | ₩109,956 | ₩111,244 | ₩109,929 | ₩110,090 | +0.12% | 4.1만 |
|---|
| 2025.10.29 | ₩111,257 | ₩111,579 | ₩110,372 | ₩110,640 | -0.55% | 69.4만 |
|---|
| 2025.10.28 | ₩112,089 | ₩112,089 | ₩111,418 | ₩111,418 | -0.60% | 90만 |
|---|
| 2025.10.27 | ₩112,585 | ₩112,612 | ₩112,156 | ₩112,465 | -0.11% | 2.7만 |
|---|
| 2025.10.24 | ₩112,491 | ₩112,505 | ₩111,968 | ₩111,968 | -0.47% | 6.1만 |
|---|
| 2025.10.23 | ₩111,016 | ₩111,727 | ₩110,694 | ₩111,499 | +0.44% | 3만 |
|---|
| 2025.10.22 | ₩111,780 | ₩111,780 | ₩110,559 | ₩110,828 | -0.85% | 1.6만 |
|---|
| 2025.10.21 | ₩111,083 | ₩111,807 | ₩110,908 | ₩111,593 | +0.46% | 2.9만 |
|---|
| 2025.10.20 | ₩110,573 | ₩111,297 | ₩110,573 | ₩111,190 | +0.56% | 2.4만 |
|---|
| 2025.10.17 | ₩109,607 | ₩110,050 | ₩109,137 | ₩109,929 | +0.29% | 1.7만 |
|---|
| 2025.10.16 | ₩111,163 | ₩111,163 | ₩109,365 | ₩109,607 | -1.40% | 1.2만 |
|---|
| 2025.10.15 | ₩111,351 | ₩111,713 | ₩110,318 | ₩110,962 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩108,829 | ₩111,230 | ₩108,829 | ₩110,680 | +1.70% | 1.6만 |
|---|
| 2025.10.13 | ₩109,513 | ₩110,117 | ₩109,365 | ₩109,875 | +0.33% | 1.6만 |
|---|
| 2025.10.10 | ₩111,485 | ₩111,646 | ₩108,560 | ₩108,560 | -2.62% | 2.8만 |
|---|