시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Mid-Cap Growth ETF 과거 주가
iShares Morningstar Mid-Cap Growth ETF · IMCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Mid-Cap Growth ETF · IMCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,878 | ₩129,812 | ₩128,357 | ₩129,719 | +0.65% | 12.7만 |
| 2026.10.08 | ₩127,596 | ₩128,343 | ₩127,275 | ₩127,983 | +0.30% | 12.2만 |
| 2026.10.07 | ₩128,664 | ₩128,851 | ₩127,783 | ₩128,317 | -0.27% | 12.2만 |
| 2026.10.06 | ₩129,452 | ₩130,226 | ₩129,452 | ₩129,973 | +0.40% | 10만 |
| 2026.10.05 | ₩127,943 | ₩128,984 | ₩127,422 | ₩128,837 | +0.70% | 10.2만 |
| 2026.10.02 | ₩127,649 | ₩128,237 | ₩127,462 | ₩127,823 | +0.14% | 15.3만 |
| 2026.10.01 | ₩125,526 | ₩126,647 | ₩124,898 | ₩126,514 | +0.79% | 26.2만 |
| 2026.09.30 | ₩126,621 | ₩126,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,379 |
| -0.98% |
| 16.7만 |
| 2026.09.29 | ₩126,100 | ₩126,567 | ₩125,512 | ₩126,127 | +0.02% | 18.2만 |
|---|
| 2026.09.28 | ₩126,127 | ₩126,607 | ₩125,339 | ₩125,980 | -0.12% | 18만 |
|---|
| 2026.09.25 | ₩126,901 | ₩127,676 | ₩126,420 | ₩127,288 | +0.31% | 10.7만 |
|---|
| 2026.09.24 | ₩126,127 | ₩127,008 | ₩125,873 | ₩126,527 | +0.32% | 21.7만 |
|---|
| 2026.09.23 | ₩127,235 | ₩127,502 | ₩126,688 | ₩126,728 | -0.40% | 20만 |
|---|
| 2026.09.22 | ₩127,636 | ₩127,889 | ₩127,008 | ₩127,555 | -0.06% | 19.6만 |
|---|
| 2026.09.21 | ₩126,527 | ₩127,355 | ₩126,073 | ₩127,168 | +0.51% | 7.7만 |
|---|
| 2026.09.18 | ₩125,459 | ₩125,646 | ₩124,818 | ₩125,539 | +0.06% | 16.9만 |
|---|
| 2026.09.17 | ₩126,167 | ₩126,167 | ₩125,312 | ₩125,512 | -0.52% | 8.3만 |
|---|
| 2026.09.16 | ₩125,259 | ₩125,953 | ₩123,456 | ₩124,524 | -0.59% | 12.4만 |
|---|
| 2026.09.15 | ₩125,873 | ₩125,873 | ₩124,751 | ₩124,898 | -0.77% | 11.2만 |
|---|
| 2026.09.14 | ₩126,006 | ₩126,527 | ₩125,686 | ₩126,153 | +0.12% | 10.1만 |
|---|
| 2026.09.11 | ₩127,128 | ₩127,449 | ₩126,915 | ₩127,195 | +0.05% | 12.6만 |
|---|
| 2026.09.10 | ₩126,314 | ₩127,048 | ₩125,713 | ₩125,806 | -0.40% | 15.5만 |
|---|
| 2026.09.09 | ₩128,010 | ₩128,223 | ₩127,222 | ₩127,302 | -0.55% | 10.3만 |
|---|
| 2026.09.08 | ₩128,570 | ₩128,998 | ₩128,223 | ₩128,357 | -0.17% | 8.5만 |
|---|
| 2026.09.04 | ₩128,076 | ₩129,118 | ₩128,076 | ₩128,797 | +0.56% | 15.1만 |
|---|
| 2026.09.03 | ₩128,544 | ₩129,118 | ₩127,702 | ₩128,811 | +0.21% | 37.1만 |
|---|
| 2026.09.02 | ₩127,101 | ₩127,622 | ₩126,821 | ₩127,382 | +0.22% | 47.3만 |
|---|
| 2026.09.01 | ₩128,570 | ₩128,797 | ₩126,901 | ₩127,142 | -1.11% | 34.7만 |
|---|
| 2026.08.31 | ₩129,705 | ₩129,826 | ₩129,105 | ₩129,425 | -0.22% | 12.6만 |
|---|
| 2026.08.28 | ₩131,829 | ₩131,829 | ₩129,973 | ₩130,039 | -1.36% | 12.5만 |
|---|
| 2026.08.27 | ₩131,668 | ₩131,936 | ₩131,508 | ₩131,668 | 0.00% | 8.7만 |
|---|
| 2026.08.26 | ₩130,507 | ₩131,842 | ₩130,507 | ₩131,361 | +0.65% | 10.2만 |
|---|
| 2026.08.25 | ₩131,001 | ₩131,041 | ₩130,427 | ₩130,760 | -0.18% | 9.9만 |
|---|
| 2026.08.24 | ₩130,600 | ₩130,680 | ₩129,932 | ₩130,333 | -0.20% | 17.4만 |
|---|
| 2026.08.21 | ₩130,707 | ₩131,068 | ₩130,480 | ₩131,001 | +0.22% | 9.9만 |
|---|
| 2026.08.20 | ₩130,467 | ₩130,974 | ₩129,719 | ₩129,719 | -0.57% | 13.7만 |
|---|
| 2026.08.19 | ₩132,309 | ₩132,309 | ₩130,921 | ₩131,081 | -0.93% | 11.7만 |
|---|
| 2026.08.18 | ₩132,697 | ₩132,790 | ₩131,281 | ₩131,375 | -1.00% | 17.9만 |
|---|
| 2026.08.17 | ₩134,112 | ₩134,313 | ₩133,538 | ₩133,538 | -0.43% | 8.4만 |
|---|
| 2026.08.14 | ₩134,246 | ₩134,499 | ₩133,979 | ₩134,099 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩133,778 | ₩134,593 | ₩133,778 | ₩134,259 | +0.36% | 7.4만 |
|---|
| 2026.08.12 | ₩133,645 | ₩133,939 | ₩133,204 | ₩133,538 | -0.08% | 9.9만 |
|---|
| 2026.08.11 | ₩132,296 | ₩133,124 | ₩132,229 | ₩132,577 | +0.21% | 15.2만 |
|---|
| 2026.08.10 | ₩132,416 | ₩132,657 | ₩132,096 | ₩132,123 | -0.22% | 10만 |
|---|
| 2026.08.07 | ₩131,895 | ₩132,523 | ₩131,361 | ₩132,376 | +0.36% | 16.9만 |
|---|
| 2026.08.06 | ₩131,027 | ₩131,749 | ₩130,280 | ₩130,400 | -0.48% | 14.8만 |
|---|
| 2026.08.05 | ₩132,163 | ₩132,790 | ₩131,308 | ₩131,308 | -0.65% | 13.2만 |
|---|
| 2026.08.04 | ₩129,986 | ₩131,989 | ₩129,639 | ₩131,655 | +1.28% | 38.1만 |
|---|
| 2026.08.03 | ₩127,355 | ₩129,051 | ₩126,995 | ₩128,971 | +1.27% | 8.8만 |
|---|
| 2026.07.31 | ₩127,823 | ₩128,370 | ₩126,087 | ₩127,008 | -0.64% | 9.6만 |
|---|
| 2026.07.30 | ₩126,688 | ₩127,248 | ₩125,713 | ₩127,115 | +0.34% | 8.5만 |
|---|
| 2026.07.29 | ₩127,502 | ₩127,903 | ₩125,432 | ₩125,673 | -1.43% | 10.1만 |
|---|
| 2026.07.28 | ₩127,756 | ₩128,010 | ₩126,367 | ₩127,676 | -0.06% | 6.7만 |
|---|
| 2026.07.27 | ₩128,156 | ₩128,717 | ₩126,701 | ₩127,996 | -0.13% | 6.8만 |
|---|
| 2026.07.24 | ₩127,502 | ₩127,983 | ₩126,674 | ₩126,995 | -0.40% | 9.7만 |
|---|
| 2026.07.23 | ₩126,808 | ₩128,090 | ₩126,794 | ₩127,369 | +0.44% | 9.7만 |
|---|
| 2026.07.22 | ₩127,569 | ₩128,303 | ₩127,315 | ₩127,569 | 0.00% | 7.5만 |
|---|
| 2026.07.21 | ₩127,382 | ₩128,103 | ₩127,115 | ₩127,796 | +0.32% | 8.3만 |
|---|
| 2026.07.20 | ₩127,716 | ₩127,916 | ₩126,407 | ₩126,487 | -0.96% | 14.8만 |
|---|
| 2026.07.17 | ₩126,581 | ₩127,929 | ₩126,274 | ₩127,101 | +0.41% | 12.5만 |
|---|
| 2026.07.16 | ₩128,050 | ₩128,797 | ₩127,489 | ₩128,010 | -0.03% | 15만 |
|---|
| 2026.07.15 | ₩130,200 | ₩130,467 | ₩127,702 | ₩128,677 | -1.17% | 8.6만 |
|---|
| 2026.07.14 | ₩129,732 | ₩130,387 | ₩129,305 | ₩129,532 | -0.15% | 11.3만 |
|---|
| 2026.07.13 | ₩129,291 | ₩129,973 | ₩128,490 | ₩128,851 | -0.34% | 6.1만 |
|---|
| 2026.07.10 | ₩130,453 | ₩130,453 | ₩128,878 | ₩129,852 | -0.46% | 8.2만 |
|---|
| 2026.07.09 | ₩129,759 | ₩130,934 | ₩129,759 | ₩130,133 | +0.29% | 7.1만 |
|---|
| 2026.07.08 | ₩128,383 | ₩128,864 | ₩127,208 | ₩128,624 | +0.19% | 7.6만 |
|---|
| 2026.07.07 | ₩130,547 | ₩130,974 | ₩128,878 | ₩129,438 | -0.85% | 7.1만 |
|---|
| 2026.07.06 | ₩130,053 | ₩131,188 | ₩130,053 | ₩130,854 | +0.62% | 10.3만 |
|---|
| 2026.07.02 | ₩131,214 | ₩131,762 | ₩128,637 | ₩129,892 | -1.01% | 9.1만 |
|---|
| 2026.07.01 | ₩130,627 | ₩131,976 | ₩130,573 | ₩130,694 | +0.05% | 10.1만 |
|---|
| 2026.06.30 | ₩129,879 | ₩131,281 | ₩129,826 | ₩131,268 | +1.07% | 6.6만 |
|---|
| 2026.06.29 | ₩129,091 | ₩129,973 | ₩128,196 | ₩129,946 | +0.66% | 22.5만 |
|---|
| 2026.06.26 | ₩128,544 | ₩129,091 | ₩127,929 | ₩128,731 | +0.15% | 7.5만 |
|---|
| 2026.06.25 | ₩130,093 | ₩130,894 | ₩129,198 | ₩129,746 | -0.27% | 6.6만 |
|---|
| 2026.06.24 | ₩128,383 | ₩130,053 | ₩128,370 | ₩128,744 | +0.28% | 9만 |
|---|
| 2026.06.23 | ₩127,796 | ₩129,238 | ₩127,342 | ₩128,196 | +0.31% | 6.1만 |
|---|
| 2026.06.22 | ₩129,932 | ₩130,547 | ₩129,545 | ₩130,186 | +0.20% | 8.8만 |
|---|
| 2026.06.18 | ₩129,305 | ₩130,159 | ₩129,038 | ₩129,545 | +0.19% | 10.9만 |
|---|
| 2026.06.17 | ₩128,771 | ₩129,879 | ₩127,088 | ₩127,168 | -1.24% | 8만 |
|---|
| 2026.06.16 | ₩129,639 | ₩130,720 | ₩128,116 | ₩128,237 | -1.08% | 7.6만 |
|---|
| 2026.06.15 | ₩129,011 | ₩129,559 | ₩128,851 | ₩129,332 | +0.25% | 7.9만 |
|---|
| 2026.06.12 | ₩125,739 | ₩126,834 | ₩124,898 | ₩126,287 | +0.44% | 8.2만 |
|---|
| 2026.06.11 | ₩122,214 | ₩125,446 | ₩122,161 | ₩125,245 | +2.48% | 10.4만 |
|---|
| 2026.06.10 | ₩123,002 | ₩124,724 | ₩121,079 | ₩121,172 | -1.49% | 10.3만 |
|---|
| 2026.06.09 | ₩125,352 | ₩126,634 | ₩120,251 | ₩124,043 | -1.04% | 17.6만 |
|---|
| 2026.06.08 | ₩125,125 | ₩125,526 | ₩124,030 | ₩124,084 | -0.83% | 8.1만 |
|---|
| 2026.06.05 | ₩126,754 | ₩126,861 | ₩123,082 | ₩123,509 | -2.56% | 8.5만 |
|---|
| 2026.06.04 | ₩126,901 | ₩128,851 | ₩126,821 | ₩128,423 | +1.20% | 9.9만 |
|---|
| 2026.06.03 | ₩128,103 | ₩128,477 | ₩126,821 | ₩127,796 | -0.24% | 8.8만 |
|---|
| 2026.06.02 | ₩126,274 | ₩128,156 | ₩126,274 | ₩128,130 | +1.47% | 23.2만 |
|---|
| 2026.06.01 | ₩124,084 | ₩126,420 | ₩124,084 | ₩125,953 | +1.51% | 8.3만 |
|---|
| 2026.05.29 | ₩124,631 | ₩124,952 | ₩123,830 | ₩124,885 | +0.20% | 7.7만 |
|---|
| 2026.05.28 | ₩123,309 | ₩124,858 | ₩122,855 | ₩124,190 | +0.71% | 9.4만 |
|---|
| 2026.05.27 | ₩124,444 | ₩124,457 | ₩122,855 | ₩123,282 | -0.93% | 7.5만 |
|---|
| 2026.05.26 | ₩123,376 | ₩124,297 | ₩123,015 | ₩123,816 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩121,733 | ₩122,348 | ₩121,546 | ₩121,987 | +0.21% | 5.6만 |
|---|
| 2026.05.21 | ₩118,956 | ₩121,039 | ₩118,742 | ₩120,865 | +1.61% | 9.2만 |
|---|
| 2026.05.20 | ₩118,275 | ₩119,744 | ₩118,048 | ₩119,490 | +1.03% | 6만 |
|---|
| 2026.05.19 | ₩117,286 | ₩118,368 | ₩116,458 | ₩117,553 | +0.23% | 9.2만 |
|---|
| 2026.05.18 | ₩119,450 | ₩119,450 | ₩117,220 | ₩118,301 | -0.96% | 7.8만 |
|---|
| 2026.05.15 | ₩119,423 | ₩119,890 | ₩118,916 | ₩119,289 | -0.11% | 4.9만 |
|---|
| 2026.05.14 | ₩120,545 | ₩121,533 | ₩120,344 | ₩121,186 | +0.53% | 10.7만 |
|---|
| 2026.05.13 | ₩120,665 | ₩120,718 | ₩119,143 | ₩120,331 | -0.28% | 6만 |
|---|
| 2026.05.12 | ₩120,585 | ₩120,905 | ₩118,515 | ₩120,131 | -0.38% | 7만 |
|---|
| 2026.05.11 | ₩120,291 | ₩121,586 | ₩120,291 | ₩121,293 | +0.83% | 6.5만 |
|---|
| 2026.05.08 | ₩120,585 | ₩120,585 | ₩119,810 | ₩120,278 | -0.25% | 6.9만 |
|---|
| 2026.05.07 | ₩121,787 | ₩121,880 | ₩119,343 | ₩119,784 | -1.64% | 20.3만 |
|---|
| 2026.05.06 | ₩121,012 | ₩121,533 | ₩120,198 | ₩121,399 | +0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩119,116 | ₩119,904 | ₩118,849 | ₩119,610 | +0.41% | 5.4만 |
|---|
| 2026.05.04 | ₩118,154 | ₩118,969 | ₩117,420 | ₩117,967 | -0.16% | 26.4만 |
|---|
| 2026.05.01 | ₩117,887 | ₩118,381 | ₩117,460 | ₩117,954 | +0.06% | 8.1만 |
|---|
| 2026.04.30 | ₩115,671 | ₩117,607 | ₩115,604 | ₩117,540 | +1.62% | 7.5만 |
|---|
| 2026.04.29 | ₩115,457 | ₩115,510 | ₩114,375 | ₩114,856 | -0.52% | 6.8만 |
|---|
| 2026.04.28 | ₩115,564 | ₩116,151 | ₩114,309 | ₩114,816 | -0.65% | 7.1만 |
|---|
| 2026.04.27 | ₩116,712 | ₩116,859 | ₩115,858 | ₩116,699 | -0.01% | 7.1만 |
|---|
| 2026.04.24 | ₩117,033 | ₩117,180 | ₩116,098 | ₩116,913 | -0.10% | 12.2만 |
|---|
| 2026.04.23 | ₩116,405 | ₩117,260 | ₩115,123 | ₩116,605 | +0.17% | 9.6만 |
|---|
| 2026.04.22 | ₩117,460 | ₩117,687 | ₩116,191 | ₩116,766 | -0.59% | 9.9만 |
|---|
| 2026.04.21 | ₩117,487 | ₩118,248 | ₩116,165 | ₩116,405 | -0.92% | 14만 |
|---|
| 2026.04.20 | ₩116,231 | ₩117,220 | ₩116,231 | ₩117,220 | +0.85% | 10.9만 |
|---|
| 2026.04.17 | ₩115,564 | ₩116,886 | ₩115,510 | ₩116,365 | +0.69% | 43.1만 |
|---|
| 2026.04.16 | ₩114,322 | ₩114,696 | ₩113,868 | ₩114,402 | +0.07% | 11.9만 |
|---|
| 2026.04.15 | ₩114,215 | ₩114,429 | ₩113,254 | ₩113,988 | -0.20% | 9.9만 |
|---|
| 2026.04.14 | ₩113,761 | ₩114,175 | ₩113,160 | ₩114,108 | +0.31% | 15.2만 |
|---|
| 2026.04.13 | ₩110,516 | ₩113,067 | ₩110,516 | ₩113,053 | +2.30% | 18.8만 |
|---|
| 2026.04.10 | ₩111,544 | ₩111,598 | ₩110,650 | ₩110,796 | -0.67% | 6.5만 |
|---|
| 2026.04.09 | ₩110,970 | ₩111,464 | ₩110,423 | ₩111,144 | +0.16% | 10.4만 |
|---|
| 2026.04.08 | ₩111,237 | ₩111,972 | ₩110,623 | ₩111,237 | 0.00% | 14.7만 |
|---|
| 2026.04.07 | ₩107,031 | ₩107,685 | ₩106,323 | ₩107,391 | +0.34% | 16.3만 |
|---|
| 2026.04.06 | ₩107,124 | ₩107,685 | ₩106,924 | ₩107,632 | +0.47% | 9.2만 |
|---|
| 2026.04.02 | ₩104,427 | ₩107,765 | ₩104,293 | ₩107,031 | +2.49% | 13.4만 |
|---|
| 2026.04.01 | ₩106,043 | ₩107,378 | ₩106,043 | ₩106,510 | +0.44% | 16.9만 |
|---|
| 2026.03.31 | ₩102,971 | ₩105,402 | ₩102,504 | ₩105,188 | +2.15% | 21.7만 |
|---|
| 2026.03.30 | ₩104,013 | ₩104,106 | ₩101,048 | ₩101,502 | -2.41% | 38.2만 |
|---|
| 2026.03.27 | ₩103,999 | ₩104,293 | ₩102,624 | ₩102,824 | -1.13% | 10.5만 |
|---|
| 2026.03.26 | ₩106,149 | ₩106,951 | ₩104,507 | ₩104,574 | -1.48% | 10만 |
|---|
| 2026.03.25 | ₩107,578 | ₩107,912 | ₩106,416 | ₩107,191 | -0.36% | 8.2만 |
|---|
| 2026.03.24 | ₩105,455 | ₩107,004 | ₩104,948 | ₩106,577 | +1.06% | 13.2만 |
|---|
| 2026.03.23 | ₩106,456 | ₩108,059 | ₩106,176 | ₩106,283 | -0.16% | 29.2만 |
|---|
| 2026.03.20 | ₩106,790 | ₩106,857 | ₩104,160 | ₩104,787 | -1.88% | 20.8만 |
|---|
| 2026.03.19 | ₩105,642 | ₩107,592 | ₩105,468 | ₩107,071 | +1.35% | 12.2만 |
|---|
| 2026.03.18 | ₩107,685 | ₩108,246 | ₩106,804 | ₩106,804 | -0.82% | 13.8만 |
|---|
| 2026.03.17 | ₩107,952 | ₩108,647 | ₩107,939 | ₩108,179 | +0.21% | 13.8만 |
|---|
| 2026.03.16 | ₩107,365 | ₩108,139 | ₩107,271 | ₩107,565 | +0.19% | 7.5만 |
|---|
| 2026.03.13 | ₩106,884 | ₩107,511 | ₩105,869 | ₩106,029 | -0.80% | 9.7만 |
|---|
| 2026.03.12 | ₩107,565 | ₩107,992 | ₩106,029 | ₩106,056 | -1.40% | 14.6만 |
|---|
| 2026.03.11 | ₩108,753 | ₩109,047 | ₩107,885 | ₩108,620 | -0.12% | 33.2만 |
|---|
| 2026.03.10 | ₩109,568 | ₩110,476 | ₩108,713 | ₩108,940 | -0.57% | 9.7만 |
|---|
| 2026.03.09 | ₩107,057 | ₩109,755 | ₩106,123 | ₩109,648 | +2.42% | 28.6만 |
|---|
| 2026.03.06 | ₩108,660 | ₩109,181 | ₩107,885 | ₩108,246 | -0.38% | 9.5만 |
|---|
| 2026.03.05 | ₩110,837 | ₩111,638 | ₩109,207 | ₩110,316 | -0.47% | 11.8만 |
|---|
| 2026.03.04 | ₩111,638 | ₩112,185 | ₩110,837 | ₩111,745 | +0.10% | 11.3만 |
|---|
| 2026.03.03 | ₩110,196 | ₩111,558 | ₩108,366 | ₩110,903 | +0.64% | 15.2만 |
|---|
| 2026.03.02 | ₩111,184 | ₩113,187 | ₩111,184 | ₩112,853 | +1.50% | 14.7만 |
|---|
| 2026.02.27 | ₩111,785 | ₩112,639 | ₩111,571 | ₩112,532 | +0.67% | 8.7만 |
|---|
| 2026.02.26 | ₩112,573 | ₩113,160 | ₩111,571 | ₩113,160 | +0.52% | 11만 |
|---|
| 2026.02.25 | ₩112,078 | ₩112,639 | ₩111,598 | ₩112,292 | +0.19% | 7.3만 |
|---|
| 2026.02.24 | ₩110,155 | ₩111,638 | ₩110,089 | ₩111,464 | +1.19% | 7.1만 |
|---|
| 2026.02.23 | ₩111,104 | ₩111,344 | ₩109,661 | ₩110,022 | -0.97% | 10.6만 |
|---|
| 2026.02.20 | ₩110,783 | ₩112,399 | ₩110,783 | ₩111,718 | +0.84% | 11.2만 |
|---|
| 2026.02.19 | ₩110,610 | ₩111,224 | ₩110,262 | ₩111,130 | +0.47% | 8.1만 |
|---|
| 2026.02.18 | ₩110,529 | ₩111,718 | ₩110,476 | ₩111,090 | +0.51% | 9.6만 |
|---|
| 2026.02.17 | ₩110,009 | ₩110,823 | ₩109,221 | ₩110,262 | +0.23% | 9.9만 |
|---|
| 2026.02.13 | ₩108,900 | ₩110,983 | ₩108,326 | ₩110,329 | +1.31% | 9.3만 |
|---|
| 2026.02.12 | ₩111,624 | ₩112,305 | ₩108,833 | ₩108,887 | -2.45% | 14.1만 |
|---|
| 2026.02.11 | ₩111,932 | ₩112,145 | ₩110,249 | ₩110,983 | -0.85% | 13.8만 |
|---|
| 2026.02.10 | ₩111,437 | ₩111,811 | ₩110,943 | ₩111,050 | -0.35% | 22.1만 |
|---|
| 2026.02.09 | ₩110,302 | ₩111,598 | ₩109,955 | ₩111,277 | +0.88% | 13.2만 |
|---|
| 2026.02.06 | ₩108,687 | ₩110,650 | ₩108,687 | ₩110,503 | +1.67% | 38.2만 |
|---|
| 2026.02.05 | ₩107,979 | ₩108,446 | ₩106,790 | ₩107,138 | -0.78% | 13.4만 |
|---|
| 2026.02.04 | ₩109,715 | ₩109,715 | ₩107,672 | ₩108,793 | -0.84% | 15.1만 |
|---|
| 2026.02.03 | ₩110,423 | ₩110,676 | ₩108,126 | ₩109,541 | -0.80% | 12.5만 |
|---|
| 2026.02.02 | ₩109,167 | ₩110,636 | ₩109,167 | ₩110,369 | +1.10% | 13.1만 |
|---|
| 2026.01.30 | ₩110,636 | ₩111,130 | ₩108,793 | ₩109,381 | -1.13% | 13.9만 |
|---|
| 2026.01.29 | ₩111,891 | ₩112,052 | ₩109,755 | ₩110,970 | -0.82% | 10.4만 |
|---|
| 2026.01.28 | ₩111,785 | ₩111,945 | ₩111,251 | ₩111,491 | -0.26% | 17.2만 |
|---|
| 2026.01.27 | ₩111,478 | ₩111,611 | ₩110,983 | ₩111,437 | -0.04% | 15.4만 |
|---|
| 2026.01.26 | ₩110,877 | ₩111,691 | ₩110,877 | ₩111,010 | +0.12% | 8.9만 |
|---|
| 2026.01.23 | ₩111,251 | ₩111,251 | ₩110,342 | ₩110,690 | -0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩111,785 | ₩112,025 | ₩110,930 | ₩111,411 | -0.33% | 10만 |
|---|
| 2026.01.21 | ₩110,196 | ₩111,478 | ₩109,688 | ₩111,023 | +0.75% | 8.7만 |
|---|
| 2026.01.20 | ₩109,715 | ₩110,716 | ₩109,221 | ₩109,434 | -0.26% | 14.4만 |
|---|
| 2026.01.16 | ₩111,518 | ₩111,985 | ₩111,170 | ₩111,464 | -0.05% | 8.5만 |
|---|
| 2026.01.15 | ₩111,317 | ₩111,945 | ₩111,277 | ₩111,397 | +0.07% | 9.5만 |
|---|
| 2026.01.14 | ₩110,783 | ₩110,903 | ₩109,768 | ₩110,583 | -0.18% | 10.3만 |
|---|
| 2026.01.13 | ₩111,064 | ₩111,064 | ₩110,449 | ₩110,943 | -0.11% | 9.3만 |
|---|
| 2026.01.12 | ₩109,782 | ₩110,823 | ₩109,768 | ₩110,676 | +0.81% | 10만 |
|---|
| 2026.01.09 | ₩109,822 | ₩110,529 | ₩109,621 | ₩110,236 | +0.38% | 11.3만 |
|---|
| 2026.01.08 | ₩109,515 | ₩109,608 | ₩109,020 | ₩109,141 | -0.34% | 11.4만 |
|---|
| 2026.01.07 | ₩110,690 | ₩110,690 | ₩109,608 | ₩109,688 | -0.90% | 12.5만 |
|---|
| 2026.01.06 | ₩108,940 | ₩110,957 | ₩108,887 | ₩110,796 | +1.70% | 24.4만 |
|---|
| 2026.01.05 | ₩108,219 | ₩109,381 | ₩108,219 | ₩109,074 | +0.79% | 17.1만 |
|---|
| 2026.01.02 | ₩107,311 | ₩107,912 | ₩106,724 | ₩107,792 | +0.45% | 11.6만 |
|---|
| 2025.12.31 | ₩107,712 | ₩107,725 | ₩106,617 | ₩106,617 | -1.02% | 8.3만 |
|---|
| 2025.12.30 | ₩108,152 | ₩108,339 | ₩107,765 | ₩107,832 | -0.30% | 10.4만 |
|---|
| 2025.12.29 | ₩108,313 | ₩108,606 | ₩108,006 | ₩108,219 | -0.09% | 13.8만 |
|---|
| 2025.12.26 | ₩108,727 | ₩108,727 | ₩108,379 | ₩108,620 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩108,473 | ₩108,833 | ₩108,326 | ₩108,606 | +0.12% | 4.6만 |
|---|
| 2025.12.23 | ₩108,379 | ₩108,593 | ₩107,872 | ₩108,473 | +0.09% | 17.7만 |
|---|
| 2025.12.22 | ₩108,192 | ₩108,780 | ₩108,086 | ₩108,713 | +0.48% | 7.6만 |
|---|
| 2025.12.19 | ₩106,870 | ₩107,819 | ₩106,870 | ₩107,511 | +0.60% | 20.4만 |
|---|
| 2025.12.18 | ₩107,138 | ₩107,618 | ₩106,497 | ₩106,697 | -0.41% | 15.1만 |
|---|
| 2025.12.17 | ₩107,204 | ₩107,872 | ₩106,243 | ₩106,243 | -0.90% | 9.9만 |
|---|
| 2025.12.16 | ₩107,418 | ₩107,632 | ₩106,577 | ₩107,057 | -0.34% | 13.8만 |
|---|
| 2025.12.15 | ₩108,580 | ₩108,580 | ₩107,498 | ₩107,658 | -0.85% | 7.8만 |
|---|
| 2025.12.12 | ₩109,621 | ₩109,661 | ₩107,885 | ₩108,112 | -1.38% | 9.4만 |
|---|
| 2025.12.11 | ₩108,513 | ₩109,488 | ₩108,513 | ₩109,434 | +0.85% | 7.5만 |
|---|
| 2025.12.10 | ₩107,738 | ₩109,060 | ₩107,578 | ₩108,740 | +0.93% | 16.8만 |
|---|
| 2025.12.09 | ₩107,819 | ₩108,339 | ₩107,525 | ₩107,565 | -0.24% | 12.2만 |
|---|
| 2025.12.08 | ₩108,647 | ₩108,647 | ₩107,899 | ₩108,099 | -0.50% | 11.9만 |
|---|
| 2025.12.05 | ₩108,620 | ₩109,047 | ₩108,393 | ₩108,566 | -0.05% | 9.2만 |
|---|
| 2025.12.04 | ₩108,353 | ₩108,887 | ₩108,099 | ₩108,673 | +0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩107,738 | ₩108,553 | ₩107,672 | ₩108,486 | +0.69% | 9.5만 |
|---|
| 2025.12.02 | ₩108,219 | ₩108,219 | ₩107,511 | ₩107,712 | -0.47% | 11.2만 |
|---|
| 2025.12.01 | ₩107,391 | ₩108,326 | ₩107,378 | ₩107,498 | +0.10% | 11.1만 |
|---|
| 2025.11.28 | ₩107,965 | ₩108,633 | ₩107,672 | ₩108,433 | +0.43% | 4.6만 |
|---|
| 2025.11.26 | ₩107,151 | ₩108,112 | ₩107,151 | ₩107,618 | +0.44% | 7.1만 |
|---|
| 2025.11.25 | ₩105,522 | ₩107,164 | ₩105,108 | ₩106,991 | +1.39% | 7만 |
|---|
| 2025.11.24 | ₩104,867 | ₩105,709 | ₩104,413 | ₩105,375 | +0.48% | 17만 |
|---|
| 2025.11.21 | ₩103,545 | ₩105,228 | ₩103,038 | ₩104,560 | +0.98% | 18만 |
|---|
| 2025.11.20 | ₩106,310 | ₩106,617 | ₩103,011 | ₩103,078 | -3.04% | 9.1만 |
|---|
| 2025.11.19 | ₩104,974 | ₩105,428 | ₩104,413 | ₩105,014 | +0.04% | 13.5만 |
|---|
| 2025.11.18 | ₩104,507 | ₩105,575 | ₩104,240 | ₩104,921 | +0.40% | 12만 |
|---|
| 2025.11.17 | ₩106,550 | ₩106,777 | ₩104,574 | ₩105,001 | -1.45% | 9.2만 |
|---|
| 2025.11.14 | ₩106,096 | ₩107,765 | ₩105,909 | ₩106,911 | +0.77% | 23.2만 |
|---|
| 2025.11.13 | ₩108,940 | ₩108,954 | ₩106,937 | ₩107,057 | -1.73% | 6.7만 |
|---|
| 2025.11.12 | ₩109,648 | ₩110,089 | ₩109,381 | ₩109,448 | -0.18% | 14만 |
|---|
| 2025.11.11 | ₩109,261 | ₩109,782 | ₩109,154 | ₩109,488 | +0.21% | 7.8만 |
|---|
| 2025.11.10 | ₩109,287 | ₩109,782 | ₩108,526 | ₩109,488 | +0.18% | 9.4만 |
|---|
| 2025.11.07 | ₩106,897 | ₩108,553 | ₩106,537 | ₩108,553 | +1.55% | 8.3만 |
|---|
| 2025.11.06 | ₩108,580 | ₩108,874 | ₩107,204 | ₩107,538 | -0.96% | 13.9만 |
|---|
| 2025.11.05 | ₩108,072 | ₩109,194 | ₩108,046 | ₩108,793 | +0.67% | 14.8만 |
|---|
| 2025.11.04 | ₩108,540 | ₩108,940 | ₩108,112 | ₩108,246 | -0.27% | 13.5만 |
|---|
| 2025.11.03 | ₩110,022 | ₩110,049 | ₩108,553 | ₩109,742 | -0.25% | 10.3만 |
|---|
| 2025.10.31 | ₩109,167 | ₩110,249 | ₩109,167 | ₩109,995 | +0.76% | 9.6만 |
|---|
| 2025.10.30 | ₩108,940 | ₩110,236 | ₩108,820 | ₩108,874 | -0.06% | 12.9만 |
|---|
| 2025.10.29 | ₩110,529 | ₩110,743 | ₩109,381 | ₩109,822 | -0.64% | 20.4만 |
|---|
| 2025.10.28 | ₩111,451 | ₩111,504 | ₩110,783 | ₩110,863 | -0.53% | 10.3만 |
|---|
| 2025.10.27 | ₩111,798 | ₩111,851 | ₩111,464 | ₩111,745 | -0.05% | 9.2만 |
|---|
| 2025.10.24 | ₩111,544 | ₩111,611 | ₩110,943 | ₩110,943 | -0.54% | 7.1만 |
|---|
| 2025.10.23 | ₩109,595 | ₩110,610 | ₩109,528 | ₩110,409 | +0.74% | 16만 |
|---|
| 2025.10.22 | ₩110,917 | ₩110,917 | ₩109,020 | ₩109,581 | -1.20% | 32.6만 |
|---|
| 2025.10.21 | ₩110,262 | ₩111,117 | ₩109,982 | ₩110,877 | +0.56% | 13.7만 |
|---|
| 2025.10.20 | ₩109,808 | ₩110,596 | ₩109,808 | ₩110,342 | +0.49% | 6만 |
|---|
| 2025.10.17 | ₩108,700 | ₩109,261 | ₩108,192 | ₩109,141 | +0.41% | 14.3만 |
|---|
| 2025.10.16 | ₩110,409 | ₩110,623 | ₩108,553 | ₩109,007 | -1.27% | 10.5만 |
|---|
| 2025.10.15 | ₩110,610 | ₩111,157 | ₩109,421 | ₩110,075 | -0.48% | 6.7만 |
|---|
| 2025.10.14 | ₩108,246 | ₩110,569 | ₩108,099 | ₩109,942 | +1.57% | 7.5만 |
|---|
| 2025.10.13 | ₩109,034 | ₩109,728 | ₩108,914 | ₩109,461 | +0.39% | 7만 |
|---|
| 2025.10.10 | ₩111,050 | ₩111,424 | ₩107,992 | ₩108,072 | -2.68% | 15.3만 |
|---|