시장 데이터를 불러오는 중
전체 종목
VanEck Israel ETF 과거 주가
VanEck Israel ETF · ISRA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Israel ETF · ISRA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,837 | ₩88,531 | ₩87,837 | ₩88,531 | +0.79% | 7.5천 |
| 2026.10.08 | ₩87,544 | ₩87,784 | ₩87,437 | ₩87,437 | -0.12% | 6.6천 |
| 2026.10.07 | ₩87,850 | ₩89,038 | ₩87,237 | ₩87,544 | -0.35% | 5.6천 |
| 2026.10.06 | ₩90,092 | ₩90,092 | ₩89,371 | ₩89,371 | -0.80% | 2.4천 |
| 2026.10.05 | ₩89,411 | ₩89,678 | ₩89,171 | ₩89,585 | +0.19% | 4.3천 |
| 2026.10.02 | ₩89,251 | ₩89,998 | ₩89,251 | ₩89,371 | +0.13% | 8.9천 |
| 2026.10.01 | ₩88,504 | ₩89,185 | ₩88,424 | ₩89,038 | +0.60% | 8.9천 |
| 2026.09.30 | ₩89,038 | ₩89,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,944 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩88,464 | ₩88,838 | ₩88,424 | ₩88,838 | +0.42% | 900 |
|---|
| 2026.09.28 | ₩87,984 | ₩88,864 | ₩87,597 | ₩88,558 | +0.65% | 1.2천 |
|---|
| 2026.09.25 | ₩89,705 | ₩90,705 | ₩89,105 | ₩89,105 | -0.67% | 8.1천 |
|---|
| 2026.09.24 | ₩90,172 | ₩90,172 | ₩89,905 | ₩90,012 | -0.18% | 1.2천 |
|---|
| 2026.09.23 | ₩90,532 | ₩91,026 | ₩90,492 | ₩90,972 | +0.49% | 1.4천 |
|---|
| 2026.09.22 | ₩91,012 | ₩91,319 | ₩90,812 | ₩91,252 | +0.26% | 2.8천 |
|---|
| 2026.09.21 | ₩90,345 | ₩91,706 | ₩90,345 | ₩91,252 | +1.00% | 5.3천 |
|---|
| 2026.09.18 | ₩90,906 | ₩90,906 | ₩89,825 | ₩90,265 | -0.70% | 1.1천 |
|---|
| 2026.09.17 | ₩90,972 | ₩90,972 | ₩90,745 | ₩90,745 | -0.25% | 800 |
|---|
| 2026.09.16 | ₩90,612 | ₩90,612 | ₩89,371 | ₩89,985 | -0.69% | 3.3천 |
|---|
| 2026.09.15 | ₩91,052 | ₩91,052 | ₩89,291 | ₩89,785 | -1.39% | 4.9천 |
|---|
| 2026.09.14 | ₩87,370 | ₩90,399 | ₩87,370 | ₩89,972 | +2.98% | 2.5천 |
|---|
| 2026.09.11 | ₩88,024 | ₩88,024 | ₩87,584 | ₩87,904 | -0.14% | 900 |
|---|
| 2026.09.10 | ₩88,011 | ₩88,117 | ₩87,384 | ₩87,837 | -0.20% | 3천 |
|---|
| 2026.09.09 | ₩89,625 | ₩89,625 | ₩88,824 | ₩88,824 | -0.89% | 600 |
|---|
| 2026.09.08 | ₩90,092 | ₩90,425 | ₩89,398 | ₩89,678 | -0.46% | 6.6천 |
|---|
| 2026.09.04 | ₩89,958 | ₩89,985 | ₩89,758 | ₩89,945 | -0.01% | 2.1천 |
|---|
| 2026.09.03 | ₩89,692 | ₩90,012 | ₩89,678 | ₩89,705 | +0.01% | 2.3천 |
|---|
| 2026.09.02 | ₩88,958 | ₩89,065 | ₩88,611 | ₩89,065 | +0.12% | 1천 |
|---|
| 2026.09.01 | ₩88,984 | ₩89,211 | ₩88,357 | ₩88,451 | -0.60% | 2.7천 |
|---|
| 2026.08.31 | ₩89,491 | ₩90,078 | ₩89,491 | ₩90,078 | +0.66% | 2.3천 |
|---|
| 2026.08.28 | ₩92,053 | ₩92,053 | ₩89,892 | ₩89,972 | -2.26% | 5.8천 |
|---|
| 2026.08.27 | ₩89,905 | ₩91,733 | ₩89,905 | ₩91,666 | +1.96% | 2.4천 |
|---|
| 2026.08.26 | ₩88,611 | ₩88,878 | ₩87,277 | ₩88,878 | +0.30% | 1.2만 |
|---|
| 2026.08.25 | ₩88,584 | ₩88,824 | ₩88,117 | ₩88,411 | -0.20% | 3.3천 |
|---|
| 2026.08.24 | ₩89,051 | ₩89,051 | ₩88,011 | ₩88,171 | -0.99% | 2.6천 |
|---|
| 2026.08.21 | ₩88,638 | ₩89,078 | ₩88,291 | ₩89,024 | +0.44% | 4천 |
|---|
| 2026.08.20 | ₩88,518 | ₩88,518 | ₩87,704 | ₩87,810 | -0.80% | 2천 |
|---|
| 2026.08.19 | ₩90,305 | ₩90,305 | ₩89,065 | ₩89,211 | -1.21% | 2.7천 |
|---|
| 2026.08.18 | ₩88,771 | ₩89,371 | ₩88,771 | ₩89,225 | +0.51% | 2.2천 |
|---|
| 2026.08.17 | ₩90,665 | ₩90,665 | ₩89,038 | ₩89,251 | -1.56% | 3천 |
|---|
| 2026.08.14 | ₩91,052 | ₩91,052 | ₩90,932 | ₩90,932 | -0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩90,719 | ₩91,359 | ₩90,532 | ₩91,359 | +0.71% | 1.1만 |
|---|
| 2026.08.12 | ₩90,025 | ₩90,519 | ₩89,665 | ₩89,972 | -0.06% | 5.3천 |
|---|
| 2026.08.11 | ₩89,425 | ₩89,425 | ₩89,078 | ₩89,078 | -0.39% | 2.1천 |
|---|
| 2026.08.10 | ₩88,544 | ₩89,385 | ₩88,544 | ₩89,078 | +0.60% | 1.6천 |
|---|
| 2026.08.07 | ₩88,984 | ₩89,198 | ₩88,984 | ₩89,185 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩87,504 | ₩87,730 | ₩87,437 | ₩87,490 | -0.02% | 1천 |
|---|
| 2026.08.05 | ₩88,451 | ₩88,451 | ₩87,557 | ₩87,557 | -1.01% | 2.3천 |
|---|
| 2026.08.04 | ₩86,877 | ₩89,398 | ₩86,877 | ₩89,398 | +2.90% | 2.4천 |
|---|
| 2026.08.03 | ₩85,569 | ₩86,863 | ₩85,569 | ₩86,863 | +1.51% | 1.4천 |
|---|
| 2026.07.31 | ₩84,996 | ₩85,623 | ₩84,996 | ₩85,462 | +0.55% | 1.6천 |
|---|
| 2026.07.30 | ₩83,795 | ₩84,835 | ₩83,475 | ₩84,835 | +1.24% | 2천 |
|---|
| 2026.07.29 | ₩84,048 | ₩84,048 | ₩82,661 | ₩82,661 | -1.65% | 6.5천 |
|---|
| 2026.07.28 | ₩85,009 | ₩85,009 | ₩84,742 | ₩84,849 | -0.19% | 1.8천 |
|---|
| 2026.07.27 | ₩86,503 | ₩86,503 | ₩85,036 | ₩85,249 | -1.45% | 2.8천 |
|---|
| 2026.07.24 | ₩86,183 | ₩86,183 | ₩85,476 | ₩85,476 | -0.82% | 1.9천 |
|---|
| 2026.07.23 | ₩84,809 | ₩85,182 | ₩84,529 | ₩85,089 | +0.33% | 4.2천 |
|---|
| 2026.07.22 | ₩87,237 | ₩87,237 | ₩85,636 | ₩85,849 | -1.59% | 4.3천 |
|---|
| 2026.07.21 | ₩86,410 | ₩86,690 | ₩86,410 | ₩86,676 | +0.31% | 7.2천 |
|---|
| 2026.07.20 | ₩87,143 | ₩87,143 | ₩86,009 | ₩86,009 | -1.30% | 1.9천 |
|---|
| 2026.07.17 | ₩86,330 | ₩87,170 | ₩86,330 | ₩86,717 | +0.45% | 5.2천 |
|---|
| 2026.07.16 | ₩87,370 | ₩87,597 | ₩86,783 | ₩86,837 | -0.61% | 4.3천 |
|---|
| 2026.07.15 | ₩88,237 | ₩88,437 | ₩88,037 | ₩88,091 | -0.17% | 2.9천 |
|---|
| 2026.07.14 | ₩85,462 | ₩87,063 | ₩85,462 | ₩86,703 | +1.45% | 9천 |
|---|
| 2026.07.13 | ₩84,675 | ₩85,743 | ₩84,489 | ₩85,182 | +0.60% | 6천 |
|---|
| 2026.07.10 | ₩86,850 | ₩86,850 | ₩85,703 | ₩85,703 | -1.32% | 4.5천 |
|---|
| 2026.07.09 | ₩85,329 | ₩86,463 | ₩85,329 | ₩86,463 | +1.33% | 1.1천 |
|---|
| 2026.07.08 | ₩85,743 | ₩86,049 | ₩85,209 | ₩86,023 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩88,304 | ₩88,304 | ₩86,476 | ₩86,636 | -1.89% | 6.6천 |
|---|
| 2026.07.06 | ₩86,970 | ₩89,118 | ₩86,970 | ₩88,918 | +2.24% | 7.1천 |
|---|
| 2026.07.02 | ₩87,730 | ₩87,997 | ₩86,503 | ₩86,997 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩86,663 | ₩87,837 | ₩86,663 | ₩87,277 | +0.71% | 2.7천 |
|---|
| 2026.06.30 | ₩85,289 | ₩86,623 | ₩85,289 | ₩86,530 | +1.45% | 3.6천 |
|---|
| 2026.06.29 | ₩84,502 | ₩85,516 | ₩84,142 | ₩85,329 | +0.98% | 4.8천 |
|---|
| 2026.06.26 | ₩82,020 | ₩83,368 | ₩82,007 | ₩83,368 | +1.64% | 5.6천 |
|---|
| 2026.06.25 | ₩83,755 | ₩83,755 | ₩82,714 | ₩82,968 | -0.94% | 5천 |
|---|
| 2026.06.24 | ₩83,528 | ₩84,102 | ₩83,074 | ₩83,154 | -0.45% | 5.8천 |
|---|
| 2026.06.23 | ₩82,634 | ₩83,902 | ₩82,634 | ₩83,301 | +0.81% | 9.5천 |
|---|
| 2026.06.22 | ₩85,462 | ₩85,623 | ₩83,728 | ₩84,208 | -1.47% | 2.5천 |
|---|
| 2026.06.18 | ₩86,250 | ₩86,250 | ₩84,942 | ₩85,649 | -0.70% | 4.1천 |
|---|
| 2026.06.17 | ₩85,476 | ₩85,863 | ₩83,461 | ₩84,115 | -1.59% | 1.2만 |
|---|
| 2026.06.16 | ₩87,063 | ₩87,250 | ₩85,596 | ₩85,983 | -1.24% | 2만 |
|---|
| 2026.06.15 | ₩89,118 | ₩89,118 | ₩87,931 | ₩87,931 | -1.33% | 8.7천 |
|---|
| 2026.06.12 | ₩89,652 | ₩89,652 | ₩87,971 | ₩89,358 | -0.33% | 2.7천 |
|---|
| 2026.06.11 | ₩86,530 | ₩88,464 | ₩86,530 | ₩88,464 | +2.24% | 3.4천 |
|---|
| 2026.06.10 | ₩85,756 | ₩86,343 | ₩85,036 | ₩85,036 | -0.84% | 1.2만 |
|---|
| 2026.06.09 | ₩87,824 | ₩87,824 | ₩84,702 | ₩86,623 | -1.37% | 1.5만 |
|---|
| 2026.06.08 | ₩88,878 | ₩88,878 | ₩87,704 | ₩87,704 | -1.32% | 4.8천 |
|---|
| 2026.06.05 | ₩88,384 | ₩88,384 | ₩86,730 | ₩86,783 | -1.81% | 3.6천 |
|---|
| 2026.06.04 | ₩89,051 | ₩90,225 | ₩88,984 | ₩89,825 | +0.87% | 4.1천 |
|---|
| 2026.06.03 | ₩90,786 | ₩90,786 | ₩89,118 | ₩89,478 | -1.44% | 1.3만 |
|---|
| 2026.06.02 | ₩92,160 | ₩92,160 | ₩90,732 | ₩91,746 | -0.45% | 7.9천 |
|---|
| 2026.06.01 | ₩92,053 | ₩92,680 | ₩91,559 | ₩92,253 | +0.22% | 4.9천 |
|---|
| 2026.05.29 | ₩94,094 | ₩94,254 | ₩93,587 | ₩93,761 | -0.35% | 3.8천 |
|---|
| 2026.05.28 | ₩93,240 | ₩94,121 | ₩93,134 | ₩93,721 | +0.52% | 2.9천 |
|---|
| 2026.05.27 | ₩94,454 | ₩94,454 | ₩93,614 | ₩93,667 | -0.83% | 5.1천 |
|---|
| 2026.05.26 | ₩93,961 | ₩94,107 | ₩93,440 | ₩93,921 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩91,919 | ₩92,360 | ₩91,919 | ₩92,106 | +0.20% | 1.1천 |
|---|
| 2026.05.21 | ₩90,892 | ₩91,719 | ₩90,892 | ₩91,319 | +0.47% | 2.5천 |
|---|
| 2026.05.20 | ₩89,998 | ₩91,239 | ₩89,998 | ₩90,972 | +1.08% | 2.2만 |
|---|
| 2026.05.19 | ₩89,118 | ₩89,625 | ₩88,984 | ₩89,265 | +0.16% | 5.1천 |
|---|
| 2026.05.18 | ₩89,665 | ₩89,785 | ₩88,998 | ₩89,465 | -0.22% | 9.2천 |
|---|
| 2026.05.15 | ₩89,972 | ₩89,972 | ₩88,798 | ₩89,305 | -0.74% | 7.3천 |
|---|
| 2026.05.14 | ₩90,399 | ₩91,933 | ₩90,399 | ₩91,279 | +0.97% | 1.7만 |
|---|
| 2026.05.13 | ₩91,066 | ₩91,639 | ₩90,532 | ₩91,119 | +0.06% | 2.8천 |
|---|
| 2026.05.12 | ₩93,013 | ₩93,013 | ₩91,239 | ₩91,906 | -1.19% | 6.3천 |
|---|
| 2026.05.11 | ₩93,587 | ₩93,587 | ₩92,867 | ₩93,053 | -0.57% | 4.6천 |
|---|
| 2026.05.08 | ₩92,066 | ₩98,123 | ₩92,066 | ₩93,227 | +1.26% | 5.3천 |
|---|
| 2026.05.07 | ₩92,587 | ₩93,214 | ₩91,546 | ₩92,333 | -0.27% | 1.2만 |
|---|
| 2026.05.06 | ₩93,347 | ₩93,347 | ₩92,266 | ₩92,400 | -1.01% | 3.9만 |
|---|
| 2026.05.05 | ₩92,040 | ₩92,160 | ₩91,653 | ₩92,160 | +0.13% | 8.5천 |
|---|
| 2026.05.04 | ₩90,345 | ₩91,719 | ₩90,319 | ₩91,119 | +0.86% | 9.8천 |
|---|
| 2026.05.01 | ₩89,265 | ₩89,945 | ₩89,265 | ₩89,718 | +0.51% | 6천 |
|---|
| 2026.04.30 | ₩88,464 | ₩89,305 | ₩88,464 | ₩88,851 | +0.44% | 1.8만 |
|---|
| 2026.04.29 | ₩88,504 | ₩88,531 | ₩88,051 | ₩88,357 | -0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩87,824 | ₩87,864 | ₩87,290 | ₩87,864 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩86,717 | ₩87,304 | ₩86,717 | ₩87,183 | +0.54% | 4.3천 |
|---|
| 2026.04.24 | ₩87,223 | ₩87,250 | ₩86,610 | ₩87,010 | -0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩88,344 | ₩88,344 | ₩87,143 | ₩87,730 | -0.69% | 2.6천 |
|---|
| 2026.04.22 | ₩88,718 | ₩89,425 | ₩87,384 | ₩87,637 | -1.22% | 6.1천 |
|---|
| 2026.04.21 | ₩88,611 | ₩88,624 | ₩87,077 | ₩87,130 | -1.67% | 6.1천 |
|---|
| 2026.04.20 | ₩88,531 | ₩88,864 | ₩88,371 | ₩88,584 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩88,037 | ₩89,812 | ₩88,037 | ₩89,171 | +1.29% | 1.2만 |
|---|
| 2026.04.16 | ₩87,757 | ₩87,757 | ₩86,837 | ₩87,103 | -0.74% | 5.4천 |
|---|
| 2026.04.15 | ₩88,051 | ₩88,051 | ₩87,397 | ₩87,917 | -0.15% | 6.3천 |
|---|
| 2026.04.14 | ₩87,130 | ₩87,931 | ₩87,130 | ₩87,570 | +0.51% | 1.3만 |
|---|
| 2026.04.13 | ₩85,382 | ₩86,210 | ₩84,622 | ₩86,210 | +0.97% | 8.4천 |
|---|
| 2026.04.10 | ₩86,596 | ₩86,596 | ₩85,756 | ₩85,783 | -0.94% | 2.8만 |
|---|
| 2026.04.09 | ₩84,875 | ₩85,302 | ₩84,328 | ₩85,049 | +0.20% | 9.4천 |
|---|
| 2026.04.08 | ₩83,261 | ₩85,262 | ₩83,261 | ₩84,328 | +1.28% | 9.7천 |
|---|
| 2026.04.07 | ₩82,074 | ₩82,074 | ₩81,780 | ₩81,994 | -0.10% | 6.3천 |
|---|
| 2026.04.06 | ₩82,007 | ₩82,487 | ₩81,940 | ₩82,234 | +0.28% | 6.2천 |
|---|
| 2026.04.02 | ₩80,046 | ₩82,114 | ₩80,046 | ₩82,047 | +2.50% | 5.4천 |
|---|
| 2026.04.01 | ₩81,393 | ₩82,527 | ₩81,393 | ₩82,114 | +0.89% | 7.8천 |
|---|
| 2026.03.31 | ₩78,565 | ₩80,873 | ₩78,525 | ₩80,660 | +2.67% | 5천 |
|---|
| 2026.03.30 | ₩78,632 | ₩78,632 | ₩77,018 | ₩77,044 | -2.02% | 3.7천 |
|---|
| 2026.03.27 | ₩81,087 | ₩81,087 | ₩78,458 | ₩79,406 | -2.07% | 1.3만 |
|---|
| 2026.03.26 | ₩83,328 | ₩83,328 | ₩82,381 | ₩82,447 | -1.06% | 4.8천 |
|---|
| 2026.03.25 | ₩83,581 | ₩84,062 | ₩83,581 | ₩83,648 | +0.08% | 2.5천 |
|---|
| 2026.03.24 | ₩82,154 | ₩83,021 | ₩82,047 | ₩82,714 | +0.68% | 8.3천 |
|---|
| 2026.03.23 | ₩83,501 | ₩84,635 | ₩83,501 | ₩83,541 | +0.05% | 5.7천 |
|---|
| 2026.03.20 | ₩84,849 | ₩84,849 | ₩82,314 | ₩82,888 | -2.31% | 1.4만 |
|---|
| 2026.03.19 | ₩84,035 | ₩85,236 | ₩83,728 | ₩85,222 | +1.41% | 4.7천 |
|---|
| 2026.03.18 | ₩84,902 | ₩85,329 | ₩84,555 | ₩84,569 | -0.39% | 7천 |
|---|
| 2026.03.17 | ₩83,741 | ₩84,715 | ₩82,714 | ₩84,649 | +1.08% | 7.6천 |
|---|
| 2026.03.16 | ₩82,421 | ₩82,674 | ₩82,327 | ₩82,514 | +0.11% | 5.4천 |
|---|
| 2026.03.13 | ₩82,407 | ₩82,741 | ₩81,807 | ₩81,807 | -0.73% | 3천 |
|---|
| 2026.03.12 | ₩83,381 | ₩83,381 | ₩81,380 | ₩81,380 | -2.40% | 7.5천 |
|---|
| 2026.03.11 | ₩84,235 | ₩84,235 | ₩83,648 | ₩84,022 | -0.25% | 6.4천 |
|---|
| 2026.03.10 | ₩85,462 | ₩85,462 | ₩84,248 | ₩84,248 | -1.42% | 5.1천 |
|---|
| 2026.03.09 | ₩84,902 | ₩85,542 | ₩84,048 | ₩85,129 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩86,743 | ₩86,850 | ₩85,809 | ₩85,863 | -1.02% | 9천 |
|---|
| 2026.03.05 | ₩86,983 | ₩87,170 | ₩85,929 | ₩86,583 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩86,476 | ₩86,810 | ₩85,969 | ₩86,490 | +0.02% | 1.1만 |
|---|
| 2026.03.03 | ₩85,009 | ₩85,969 | ₩83,715 | ₩85,716 | +0.83% | 2.6만 |
|---|
| 2026.03.02 | ₩85,169 | ₩87,170 | ₩84,529 | ₩86,170 | +1.17% | 2만 |
|---|
| 2026.02.27 | ₩81,727 | ₩82,234 | ₩81,407 | ₩81,847 | +0.15% | 6.9천 |
|---|
| 2026.02.26 | ₩83,074 | ₩83,074 | ₩81,740 | ₩82,407 | -0.80% | 1.1만 |
|---|
| 2026.02.25 | ₩83,114 | ₩83,781 | ₩83,088 | ₩83,288 | +0.21% | 5.2천 |
|---|
| 2026.02.24 | ₩82,714 | ₩83,635 | ₩82,301 | ₩83,288 | +0.69% | 8.4천 |
|---|
| 2026.02.23 | ₩85,062 | ₩85,062 | ₩83,862 | ₩84,048 | -1.19% | 7.6천 |
|---|
| 2026.02.20 | ₩84,782 | ₩85,329 | ₩84,502 | ₩84,715 | -0.08% | 2.7만 |
|---|
| 2026.02.19 | ₩84,609 | ₩84,849 | ₩84,208 | ₩84,342 | -0.32% | 1.1만 |
|---|
| 2026.02.18 | ₩85,489 | ₩85,623 | ₩84,782 | ₩84,902 | -0.69% | 6.9천 |
|---|
| 2026.02.17 | ₩85,262 | ₩85,502 | ₩84,582 | ₩85,342 | +0.09% | 7.1천 |
|---|
| 2026.02.13 | ₩85,169 | ₩85,916 | ₩85,049 | ₩85,249 | +0.09% | 8.6천 |
|---|
| 2026.02.12 | ₩86,903 | ₩86,903 | ₩85,116 | ₩85,756 | -1.32% | 2.4만 |
|---|
| 2026.02.11 | ₩87,437 | ₩87,437 | ₩85,529 | ₩85,583 | -2.12% | 7.1천 |
|---|
| 2026.02.10 | ₩86,143 | ₩86,743 | ₩85,823 | ₩86,170 | +0.03% | 9천 |
|---|
| 2026.02.09 | ₩84,128 | ₩85,129 | ₩84,128 | ₩84,889 | +0.90% | 8.1천 |
|---|
| 2026.02.06 | ₩83,448 | ₩84,262 | ₩82,954 | ₩83,875 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩83,408 | ₩83,755 | ₩82,567 | ₩82,714 | -0.83% | 3.2만 |
|---|
| 2026.02.04 | ₩85,289 | ₩85,689 | ₩83,608 | ₩84,475 | -0.95% | 1.3만 |
|---|
| 2026.02.03 | ₩86,450 | ₩87,117 | ₩84,675 | ₩84,982 | -1.70% | 1.1만 |
|---|
| 2026.02.02 | ₩84,302 | ₩85,289 | ₩84,302 | ₩84,835 | +0.63% | 8.6천 |
|---|
| 2026.01.30 | ₩84,635 | ₩84,649 | ₩83,875 | ₩83,875 | -0.90% | 3.8천 |
|---|
| 2026.01.29 | ₩85,502 | ₩85,502 | ₩84,088 | ₩84,555 | -1.11% | 5.4천 |
|---|
| 2026.01.28 | ₩85,849 | ₩85,849 | ₩84,782 | ₩85,529 | -0.37% | 1.3만 |
|---|
| 2026.01.27 | ₩86,316 | ₩86,316 | ₩85,102 | ₩85,556 | -0.88% | 1.5만 |
|---|
| 2026.01.26 | ₩84,955 | ₩85,102 | ₩84,662 | ₩84,902 | -0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩83,581 | ₩84,409 | ₩83,581 | ₩83,942 | +0.43% | 6.5천 |
|---|
| 2026.01.22 | ₩83,608 | ₩84,155 | ₩83,395 | ₩83,995 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩82,221 | ₩82,941 | ₩81,954 | ₩82,821 | +0.73% | 8.9천 |
|---|
| 2026.01.20 | ₩82,714 | ₩83,288 | ₩82,447 | ₩82,741 | +0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩84,809 | ₩84,809 | ₩83,741 | ₩84,088 | -0.85% | 9.9천 |
|---|
| 2026.01.15 | ₩83,501 | ₩84,622 | ₩83,501 | ₩84,235 | +0.88% | 1.6만 |
|---|
| 2026.01.14 | ₩83,061 | ₩84,008 | ₩83,061 | ₩83,848 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩83,835 | ₩83,835 | ₩82,928 | ₩83,114 | -0.86% | 9.6천 |
|---|
| 2026.01.12 | ₩83,915 | ₩84,142 | ₩83,381 | ₩83,942 | +0.03% | 2.2만 |
|---|
| 2026.01.09 | ₩83,728 | ₩83,728 | ₩82,914 | ₩83,541 | -0.22% | 2만 |
|---|
| 2026.01.08 | ₩82,714 | ₩82,808 | ₩82,274 | ₩82,621 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩82,501 | ₩83,261 | ₩82,394 | ₩83,074 | +0.70% | 2만 |
|---|
| 2026.01.06 | ₩81,287 | ₩82,461 | ₩81,287 | ₩82,381 | +1.35% | 1.8만 |
|---|
| 2026.01.05 | ₩81,580 | ₩81,580 | ₩80,486 | ₩80,873 | -0.87% | 1.1만 |
|---|
| 2026.01.02 | ₩78,965 | ₩79,806 | ₩78,965 | ₩79,499 | +0.68% | 6.4천 |
|---|
| 2025.12.31 | ₩78,512 | ₩78,712 | ₩78,418 | ₩78,445 | -0.08% | 8천 |
|---|
| 2025.12.30 | ₩79,459 | ₩79,499 | ₩79,206 | ₩79,206 | -0.32% | 6.4천 |
|---|
| 2025.12.29 | ₩79,366 | ₩79,366 | ₩78,619 | ₩79,085 | -0.35% | 6.9천 |
|---|
| 2025.12.26 | ₩79,379 | ₩79,379 | ₩78,725 | ₩78,765 | -0.77% | 1.3만 |
|---|
| 2025.12.24 | ₩80,179 | ₩80,673 | ₩80,113 | ₩80,660 | +0.60% | 8.7천 |
|---|
| 2025.12.23 | ₩80,927 | ₩80,927 | ₩80,099 | ₩80,353 | -0.71% | 3.4천 |
|---|
| 2025.12.22 | ₩80,353 | ₩80,646 | ₩80,353 | ₩80,540 | +0.23% | 5천 |
|---|
| 2025.12.19 | ₩80,286 | ₩81,153 | ₩80,286 | ₩80,953 | +0.83% | 7.6천 |
|---|
| 2025.12.18 | ₩79,286 | ₩80,460 | ₩79,286 | ₩80,126 | +1.06% | 7.5천 |
|---|
| 2025.12.17 | ₩79,806 | ₩79,806 | ₩78,859 | ₩78,859 | -1.19% | 4만 |
|---|
| 2025.12.16 | ₩79,085 | ₩79,833 | ₩78,832 | ₩79,299 | +0.27% | 5.6천 |
|---|
| 2025.12.15 | ₩79,579 | ₩79,579 | ₩78,925 | ₩78,939 | -0.80% | 4.5천 |
|---|
| 2025.12.12 | ₩80,646 | ₩80,646 | ₩79,286 | ₩79,352 | -1.60% | 5.1천 |
|---|
| 2025.12.11 | ₩80,313 | ₩80,713 | ₩80,233 | ₩80,473 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩79,699 | ₩80,273 | ₩79,219 | ₩80,273 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩79,125 | ₩79,366 | ₩78,378 | ₩78,859 | -0.34% | 7.7천 |
|---|
| 2025.12.08 | ₩78,912 | ₩79,165 | ₩78,165 | ₩78,538 | -0.47% | 1.5만 |
|---|
| 2025.12.05 | ₩79,219 | ₩79,219 | ₩77,751 | ₩77,751 | -1.85% | 6천 |
|---|
| 2025.12.04 | ₩77,338 | ₩77,898 | ₩77,324 | ₩77,898 | +0.72% | 3천 |
|---|
| 2025.12.03 | ₩75,897 | ₩77,031 | ₩75,897 | ₩77,004 | +1.46% | 1.5만 |
|---|
| 2025.12.02 | ₩76,084 | ₩76,444 | ₩75,950 | ₩76,084 | 0.00% | 6.3천 |
|---|
| 2025.12.01 | ₩74,976 | ₩75,510 | ₩74,976 | ₩75,203 | +0.30% | 1.1만 |
|---|
| 2025.11.28 | ₩74,816 | ₩75,003 | ₩74,816 | ₩75,003 | +0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩73,989 | ₩74,389 | ₩73,989 | ₩74,136 | +0.20% | 3.7만 |
|---|
| 2025.11.25 | ₩72,788 | ₩73,736 | ₩72,788 | ₩73,736 | +1.30% | 1.9천 |
|---|
| 2025.11.24 | ₩73,149 | ₩73,682 | ₩72,722 | ₩73,682 | +0.73% | 4.8만 |
|---|
| 2025.11.21 | ₩71,841 | ₩72,455 | ₩71,294 | ₩72,388 | +0.76% | 6.6천 |
|---|
| 2025.11.20 | ₩74,349 | ₩74,536 | ₩71,601 | ₩71,828 | -3.39% | 8.9천 |
|---|
| 2025.11.19 | ₩74,483 | ₩74,483 | ₩73,576 | ₩73,869 | -0.82% | 4.5천 |
|---|
| 2025.11.18 | ₩74,109 | ₩74,883 | ₩73,722 | ₩74,309 | +0.27% | 1.7만 |
|---|
| 2025.11.17 | ₩76,070 | ₩76,177 | ₩74,776 | ₩74,856 | -1.60% | 2.6천 |
|---|
| 2025.11.14 | ₩74,950 | ₩76,311 | ₩74,843 | ₩75,937 | +1.32% | 6.9천 |
|---|
| 2025.11.13 | ₩79,566 | ₩79,566 | ₩76,030 | ₩76,044 | -4.43% | 4.4천 |
|---|
| 2025.11.12 | ₩78,178 | ₩78,178 | ₩77,124 | ₩77,351 | -1.06% | 3.6천 |
|---|
| 2025.11.11 | ₩76,858 | ₩77,098 | ₩76,537 | ₩77,098 | +0.31% | 3.6천 |
|---|
| 2025.11.10 | ₩75,777 | ₩76,751 | ₩75,430 | ₩76,751 | +1.29% | 9.6천 |
|---|
| 2025.11.07 | ₩74,349 | ₩74,896 | ₩74,043 | ₩74,896 | +0.74% | 5.1천 |
|---|
| 2025.11.06 | ₩75,096 | ₩75,096 | ₩74,216 | ₩74,523 | -0.76% | 8.3천 |
|---|
| 2025.11.05 | ₩74,790 | ₩75,537 | ₩74,336 | ₩75,377 | +0.78% | 9.9천 |
|---|
| 2025.11.04 | ₩73,802 | ₩73,802 | ₩73,082 | ₩73,082 | -0.98% | 3.1천 |
|---|
| 2025.11.03 | ₩74,790 | ₩74,790 | ₩74,483 | ₩74,496 | -0.39% | 6.6천 |
|---|
| 2025.10.31 | ₩73,922 | ₩73,922 | ₩73,456 | ₩73,856 | -0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩73,709 | ₩74,003 | ₩73,322 | ₩73,322 | -0.52% | 4.5천 |
|---|
| 2025.10.29 | ₩74,136 | ₩74,136 | ₩72,855 | ₩73,269 | -1.17% | 8.8천 |
|---|
| 2025.10.28 | ₩74,429 | ₩75,070 | ₩73,549 | ₩73,856 | -0.77% | 4.6천 |
|---|
| 2025.10.27 | ₩73,856 | ₩73,869 | ₩73,536 | ₩73,869 | +0.02% | 4.4천 |
|---|
| 2025.10.24 | ₩73,562 | ₩73,562 | ₩73,002 | ₩73,202 | -0.49% | 3.8천 |
|---|
| 2025.10.23 | ₩72,642 | ₩72,842 | ₩72,482 | ₩72,842 | +0.28% | 3.6천 |
|---|
| 2025.10.22 | ₩71,975 | ₩72,015 | ₩71,441 | ₩71,481 | -0.69% | 2.8천 |
|---|
| 2025.10.21 | ₩72,348 | ₩72,548 | ₩71,895 | ₩72,055 | -0.41% | 5.7천 |
|---|
| 2025.10.20 | ₩72,161 | ₩72,495 | ₩71,588 | ₩72,455 | +0.41% | 4.6천 |
|---|
| 2025.10.17 | ₩70,921 | ₩71,241 | ₩70,827 | ₩71,214 | +0.41% | 4.2천 |
|---|
| 2025.10.16 | ₩72,348 | ₩72,348 | ₩70,947 | ₩70,974 | -1.90% | 6.5천 |
|---|
| 2025.10.15 | ₩73,215 | ₩73,215 | ₩72,322 | ₩72,348 | -1.18% | 5.7천 |
|---|
| 2025.10.14 | ₩72,708 | ₩74,003 | ₩72,668 | ₩73,456 | +1.03% | 6.7천 |
|---|
| 2025.10.13 | ₩73,589 | ₩73,882 | ₩73,322 | ₩73,629 | +0.05% | 9.8천 |
|---|
| 2025.10.10 | ₩74,203 | ₩74,203 | ₩72,108 | ₩72,148 | -2.77% | 1.7만 |
|---|