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 | ₩87,905 | ₩88,599 | ₩87,905 | ₩88,599 | +0.79% | 7.5천 |
| 2026.10.08 | ₩87,611 | ₩87,852 | ₩87,504 | ₩87,504 | -0.12% | 6.6천 |
| 2026.10.07 | ₩87,918 | ₩89,107 | ₩87,304 | ₩87,611 | -0.35% | 5.6천 |
| 2026.10.06 | ₩90,161 | ₩90,161 | ₩89,440 | ₩89,440 | -0.80% | 2.4천 |
| 2026.10.05 | ₩89,480 | ₩89,747 | ₩89,240 | ₩89,654 | +0.19% | 4.3천 |
| 2026.10.02 | ₩89,320 | ₩90,068 | ₩89,320 | ₩89,440 | +0.13% | 8.9천 |
| 2026.10.01 | ₩88,573 | ₩89,253 | ₩88,492 | ₩89,107 | +0.60% | 8.9천 |
| 2026.09.30 | ₩89,107 | ₩89,347 | ₩88,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,013 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩88,532 | ₩88,906 | ₩88,492 | ₩88,906 | +0.42% | 900 |
|---|
| 2026.09.28 | ₩88,052 | ₩88,933 | ₩87,665 | ₩88,626 | +0.65% | 1.2천 |
|---|
| 2026.09.25 | ₩89,774 | ₩90,775 | ₩89,173 | ₩89,173 | -0.67% | 8.1천 |
|---|
| 2026.09.24 | ₩90,241 | ₩90,241 | ₩89,974 | ₩90,081 | -0.18% | 1.2천 |
|---|
| 2026.09.23 | ₩90,602 | ₩91,096 | ₩90,562 | ₩91,043 | +0.49% | 1.4천 |
|---|
| 2026.09.22 | ₩91,083 | ₩91,390 | ₩90,882 | ₩91,323 | +0.26% | 2.8천 |
|---|
| 2026.09.21 | ₩90,415 | ₩91,777 | ₩90,415 | ₩91,323 | +1.00% | 5.3천 |
|---|
| 2026.09.18 | ₩90,976 | ₩90,976 | ₩89,894 | ₩90,335 | -0.70% | 1.1천 |
|---|
| 2026.09.17 | ₩91,043 | ₩91,043 | ₩90,816 | ₩90,816 | -0.25% | 800 |
|---|
| 2026.09.16 | ₩90,682 | ₩90,682 | ₩89,440 | ₩90,055 | -0.69% | 3.3천 |
|---|
| 2026.09.15 | ₩91,123 | ₩91,123 | ₩89,360 | ₩89,854 | -1.39% | 4.9천 |
|---|
| 2026.09.14 | ₩87,438 | ₩90,468 | ₩87,438 | ₩90,041 | +2.98% | 2.5천 |
|---|
| 2026.09.11 | ₩88,092 | ₩88,092 | ₩87,651 | ₩87,972 | -0.14% | 900 |
|---|
| 2026.09.10 | ₩88,079 | ₩88,185 | ₩87,451 | ₩87,905 | -0.20% | 3천 |
|---|
| 2026.09.09 | ₩89,694 | ₩89,694 | ₩88,893 | ₩88,893 | -0.89% | 600 |
|---|
| 2026.09.08 | ₩90,161 | ₩90,495 | ₩89,467 | ₩89,747 | -0.46% | 6.6천 |
|---|
| 2026.09.04 | ₩90,028 | ₩90,055 | ₩89,828 | ₩90,014 | -0.01% | 2.1천 |
|---|
| 2026.09.03 | ₩89,761 | ₩90,081 | ₩89,747 | ₩89,774 | +0.01% | 2.3천 |
|---|
| 2026.09.02 | ₩89,026 | ₩89,133 | ₩88,679 | ₩89,133 | +0.12% | 1천 |
|---|
| 2026.09.01 | ₩89,053 | ₩89,280 | ₩88,426 | ₩88,519 | -0.60% | 2.7천 |
|---|
| 2026.08.31 | ₩89,561 | ₩90,148 | ₩89,561 | ₩90,148 | +0.66% | 2.3천 |
|---|
| 2026.08.28 | ₩92,124 | ₩92,124 | ₩89,961 | ₩90,041 | -2.26% | 5.8천 |
|---|
| 2026.08.27 | ₩89,974 | ₩91,804 | ₩89,974 | ₩91,737 | +1.96% | 2.4천 |
|---|
| 2026.08.26 | ₩88,679 | ₩88,946 | ₩87,344 | ₩88,946 | +0.30% | 1.2만 |
|---|
| 2026.08.25 | ₩88,653 | ₩88,893 | ₩88,185 | ₩88,479 | -0.20% | 3.3천 |
|---|
| 2026.08.24 | ₩89,120 | ₩89,120 | ₩88,079 | ₩88,239 | -0.99% | 2.6천 |
|---|
| 2026.08.21 | ₩88,706 | ₩89,147 | ₩88,359 | ₩89,093 | +0.44% | 4천 |
|---|
| 2026.08.20 | ₩88,586 | ₩88,586 | ₩87,771 | ₩87,878 | -0.80% | 2천 |
|---|
| 2026.08.19 | ₩90,375 | ₩90,375 | ₩89,133 | ₩89,280 | -1.21% | 2.7천 |
|---|
| 2026.08.18 | ₩88,840 | ₩89,440 | ₩88,840 | ₩89,293 | +0.51% | 2.2천 |
|---|
| 2026.08.17 | ₩90,735 | ₩90,735 | ₩89,107 | ₩89,320 | -1.56% | 3천 |
|---|
| 2026.08.14 | ₩91,123 | ₩91,123 | ₩91,002 | ₩91,002 | -0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩90,789 | ₩91,430 | ₩90,602 | ₩91,430 | +0.71% | 1.1만 |
|---|
| 2026.08.12 | ₩90,095 | ₩90,589 | ₩89,734 | ₩90,041 | -0.06% | 5.3천 |
|---|
| 2026.08.11 | ₩89,494 | ₩89,494 | ₩89,147 | ₩89,147 | -0.39% | 2.1천 |
|---|
| 2026.08.10 | ₩88,613 | ₩89,454 | ₩88,613 | ₩89,147 | +0.60% | 1.6천 |
|---|
| 2026.08.07 | ₩89,053 | ₩89,267 | ₩89,053 | ₩89,253 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩87,571 | ₩87,798 | ₩87,504 | ₩87,558 | -0.02% | 1천 |
|---|
| 2026.08.05 | ₩88,519 | ₩88,519 | ₩87,625 | ₩87,625 | -1.01% | 2.3천 |
|---|
| 2026.08.04 | ₩86,944 | ₩89,467 | ₩86,944 | ₩89,467 | +2.90% | 2.4천 |
|---|
| 2026.08.03 | ₩85,635 | ₩86,930 | ₩85,635 | ₩86,930 | +1.51% | 1.4천 |
|---|
| 2026.07.31 | ₩85,061 | ₩85,689 | ₩85,061 | ₩85,528 | +0.55% | 1.6천 |
|---|
| 2026.07.30 | ₩83,860 | ₩84,901 | ₩83,539 | ₩84,901 | +1.24% | 2천 |
|---|
| 2026.07.29 | ₩84,113 | ₩84,113 | ₩82,725 | ₩82,725 | -1.65% | 6.5천 |
|---|
| 2026.07.28 | ₩85,074 | ₩85,074 | ₩84,807 | ₩84,914 | -0.19% | 1.8천 |
|---|
| 2026.07.27 | ₩86,570 | ₩86,570 | ₩85,101 | ₩85,315 | -1.45% | 2.8천 |
|---|
| 2026.07.24 | ₩86,249 | ₩86,249 | ₩85,542 | ₩85,542 | -0.82% | 1.9천 |
|---|
| 2026.07.23 | ₩84,874 | ₩85,248 | ₩84,594 | ₩85,155 | +0.33% | 4.2천 |
|---|
| 2026.07.22 | ₩87,304 | ₩87,304 | ₩85,702 | ₩85,916 | -1.59% | 4.3천 |
|---|
| 2026.07.21 | ₩86,476 | ₩86,757 | ₩86,476 | ₩86,743 | +0.31% | 7.2천 |
|---|
| 2026.07.20 | ₩87,211 | ₩87,211 | ₩86,076 | ₩86,076 | -1.30% | 1.9천 |
|---|
| 2026.07.17 | ₩86,396 | ₩87,237 | ₩86,396 | ₩86,783 | +0.45% | 5.2천 |
|---|
| 2026.07.16 | ₩87,438 | ₩87,665 | ₩86,850 | ₩86,904 | -0.61% | 4.3천 |
|---|
| 2026.07.15 | ₩88,305 | ₩88,506 | ₩88,105 | ₩88,159 | -0.17% | 2.9천 |
|---|
| 2026.07.14 | ₩85,528 | ₩87,131 | ₩85,528 | ₩86,770 | +1.45% | 9천 |
|---|
| 2026.07.13 | ₩84,741 | ₩85,809 | ₩84,554 | ₩85,248 | +0.60% | 6천 |
|---|
| 2026.07.10 | ₩86,917 | ₩86,917 | ₩85,769 | ₩85,769 | -1.32% | 4.5천 |
|---|
| 2026.07.09 | ₩85,395 | ₩86,530 | ₩85,395 | ₩86,530 | +1.33% | 1.1천 |
|---|
| 2026.07.08 | ₩85,809 | ₩86,116 | ₩85,275 | ₩86,089 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩88,372 | ₩88,372 | ₩86,543 | ₩86,703 | -1.89% | 6.6천 |
|---|
| 2026.07.06 | ₩87,037 | ₩89,187 | ₩87,037 | ₩88,986 | +2.24% | 7.1천 |
|---|
| 2026.07.02 | ₩87,798 | ₩88,065 | ₩86,570 | ₩87,064 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩86,730 | ₩87,905 | ₩86,730 | ₩87,344 | +0.71% | 2.7천 |
|---|
| 2026.06.30 | ₩85,355 | ₩86,690 | ₩85,355 | ₩86,597 | +1.45% | 3.6천 |
|---|
| 2026.06.29 | ₩84,567 | ₩85,582 | ₩84,207 | ₩85,395 | +0.98% | 4.8천 |
|---|
| 2026.06.26 | ₩82,084 | ₩83,432 | ₩82,070 | ₩83,432 | +1.64% | 5.6천 |
|---|
| 2026.06.25 | ₩83,819 | ₩83,819 | ₩82,778 | ₩83,032 | -0.94% | 5천 |
|---|
| 2026.06.24 | ₩83,592 | ₩84,167 | ₩83,139 | ₩83,219 | -0.45% | 5.8천 |
|---|
| 2026.06.23 | ₩82,698 | ₩83,966 | ₩82,698 | ₩83,366 | +0.81% | 9.5천 |
|---|
| 2026.06.22 | ₩85,528 | ₩85,689 | ₩83,793 | ₩84,273 | -1.47% | 2.5천 |
|---|
| 2026.06.18 | ₩86,316 | ₩86,316 | ₩85,008 | ₩85,715 | -0.70% | 4.1천 |
|---|
| 2026.06.17 | ₩85,542 | ₩85,929 | ₩83,526 | ₩84,180 | -1.59% | 1.2만 |
|---|
| 2026.06.16 | ₩87,131 | ₩87,318 | ₩85,662 | ₩86,049 | -1.24% | 2만 |
|---|
| 2026.06.15 | ₩89,187 | ₩89,187 | ₩87,998 | ₩87,998 | -1.33% | 8.7천 |
|---|
| 2026.06.12 | ₩89,721 | ₩89,721 | ₩88,038 | ₩89,427 | -0.33% | 2.7천 |
|---|
| 2026.06.11 | ₩86,597 | ₩88,532 | ₩86,597 | ₩88,532 | +2.24% | 3.4천 |
|---|
| 2026.06.10 | ₩85,822 | ₩86,410 | ₩85,101 | ₩85,101 | -0.84% | 1.2만 |
|---|
| 2026.06.09 | ₩87,892 | ₩87,892 | ₩84,767 | ₩86,690 | -1.37% | 1.5만 |
|---|
| 2026.06.08 | ₩88,946 | ₩88,946 | ₩87,771 | ₩87,771 | -1.32% | 4.8천 |
|---|
| 2026.06.05 | ₩88,452 | ₩88,452 | ₩86,797 | ₩86,850 | -1.81% | 3.6천 |
|---|
| 2026.06.04 | ₩89,120 | ₩90,295 | ₩89,053 | ₩89,894 | +0.87% | 4.1천 |
|---|
| 2026.06.03 | ₩90,856 | ₩90,856 | ₩89,187 | ₩89,547 | -1.44% | 1.3만 |
|---|
| 2026.06.02 | ₩92,231 | ₩92,231 | ₩90,802 | ₩91,817 | -0.45% | 7.9천 |
|---|
| 2026.06.01 | ₩92,124 | ₩92,751 | ₩91,630 | ₩92,324 | +0.22% | 4.9천 |
|---|
| 2026.05.29 | ₩94,167 | ₩94,327 | ₩93,659 | ₩93,833 | -0.35% | 3.8천 |
|---|
| 2026.05.28 | ₩93,312 | ₩94,193 | ₩93,205 | ₩93,793 | +0.52% | 2.9천 |
|---|
| 2026.05.27 | ₩94,527 | ₩94,527 | ₩93,686 | ₩93,739 | -0.83% | 5.1천 |
|---|
| 2026.05.26 | ₩94,033 | ₩94,180 | ₩93,513 | ₩93,993 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩91,990 | ₩92,431 | ₩91,990 | ₩92,177 | +0.20% | 1.1천 |
|---|
| 2026.05.21 | ₩90,962 | ₩91,790 | ₩90,962 | ₩91,390 | +0.47% | 2.5천 |
|---|
| 2026.05.20 | ₩90,068 | ₩91,310 | ₩90,068 | ₩91,043 | +1.08% | 2.2만 |
|---|
| 2026.05.19 | ₩89,187 | ₩89,694 | ₩89,053 | ₩89,334 | +0.16% | 5.1천 |
|---|
| 2026.05.18 | ₩89,734 | ₩89,854 | ₩89,067 | ₩89,534 | -0.22% | 9.2천 |
|---|
| 2026.05.15 | ₩90,041 | ₩90,041 | ₩88,866 | ₩89,374 | -0.74% | 7.3천 |
|---|
| 2026.05.14 | ₩90,468 | ₩92,004 | ₩90,468 | ₩91,350 | +0.97% | 1.7만 |
|---|
| 2026.05.13 | ₩91,136 | ₩91,710 | ₩90,602 | ₩91,189 | +0.06% | 2.8천 |
|---|
| 2026.05.12 | ₩93,085 | ₩93,085 | ₩91,310 | ₩91,977 | -1.19% | 6.3천 |
|---|
| 2026.05.11 | ₩93,659 | ₩93,659 | ₩92,938 | ₩93,125 | -0.57% | 4.6천 |
|---|
| 2026.05.08 | ₩92,137 | ₩98,199 | ₩92,137 | ₩93,299 | +1.26% | 5.3천 |
|---|
| 2026.05.07 | ₩92,658 | ₩93,286 | ₩91,617 | ₩92,404 | -0.27% | 1.2만 |
|---|
| 2026.05.06 | ₩93,419 | ₩93,419 | ₩92,338 | ₩92,471 | -1.01% | 3.9만 |
|---|
| 2026.05.05 | ₩92,111 | ₩92,231 | ₩91,723 | ₩92,231 | +0.13% | 8.5천 |
|---|
| 2026.05.04 | ₩90,415 | ₩91,790 | ₩90,388 | ₩91,189 | +0.86% | 9.8천 |
|---|
| 2026.05.01 | ₩89,334 | ₩90,014 | ₩89,334 | ₩89,787 | +0.51% | 6천 |
|---|
| 2026.04.30 | ₩88,532 | ₩89,374 | ₩88,532 | ₩88,920 | +0.44% | 1.8만 |
|---|
| 2026.04.29 | ₩88,573 | ₩88,599 | ₩88,119 | ₩88,426 | -0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩87,892 | ₩87,932 | ₩87,358 | ₩87,932 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩86,783 | ₩87,371 | ₩86,783 | ₩87,251 | +0.54% | 4.3천 |
|---|
| 2026.04.24 | ₩87,291 | ₩87,318 | ₩86,677 | ₩87,077 | -0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩88,412 | ₩88,412 | ₩87,211 | ₩87,798 | -0.69% | 2.6천 |
|---|
| 2026.04.22 | ₩88,786 | ₩89,494 | ₩87,451 | ₩87,705 | -1.22% | 6.1천 |
|---|
| 2026.04.21 | ₩88,679 | ₩88,693 | ₩87,144 | ₩87,197 | -1.67% | 6.1천 |
|---|
| 2026.04.20 | ₩88,599 | ₩88,933 | ₩88,439 | ₩88,653 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩88,105 | ₩89,881 | ₩88,105 | ₩89,240 | +1.29% | 1.2만 |
|---|
| 2026.04.16 | ₩87,825 | ₩87,825 | ₩86,904 | ₩87,171 | -0.74% | 5.4천 |
|---|
| 2026.04.15 | ₩88,119 | ₩88,119 | ₩87,464 | ₩87,985 | -0.15% | 6.3천 |
|---|
| 2026.04.14 | ₩87,197 | ₩87,998 | ₩87,197 | ₩87,638 | +0.51% | 1.3만 |
|---|
| 2026.04.13 | ₩85,448 | ₩86,276 | ₩84,687 | ₩86,276 | +0.97% | 8.4천 |
|---|
| 2026.04.10 | ₩86,663 | ₩86,663 | ₩85,822 | ₩85,849 | -0.94% | 2.8만 |
|---|
| 2026.04.09 | ₩84,941 | ₩85,368 | ₩84,394 | ₩85,115 | +0.20% | 9.4천 |
|---|
| 2026.04.08 | ₩83,325 | ₩85,328 | ₩83,325 | ₩84,394 | +1.28% | 9.7천 |
|---|
| 2026.04.07 | ₩82,137 | ₩82,137 | ₩81,843 | ₩82,057 | -0.10% | 6.3천 |
|---|
| 2026.04.06 | ₩82,070 | ₩82,551 | ₩82,004 | ₩82,297 | +0.28% | 6.2천 |
|---|
| 2026.04.02 | ₩80,108 | ₩82,177 | ₩80,108 | ₩82,110 | +2.50% | 5.4천 |
|---|
| 2026.04.01 | ₩81,456 | ₩82,591 | ₩81,456 | ₩82,177 | +0.89% | 7.8천 |
|---|
| 2026.03.31 | ₩78,626 | ₩80,936 | ₩78,586 | ₩80,722 | +2.67% | 5천 |
|---|
| 2026.03.30 | ₩78,693 | ₩78,693 | ₩77,077 | ₩77,104 | -2.02% | 3.7천 |
|---|
| 2026.03.27 | ₩81,149 | ₩81,149 | ₩78,519 | ₩79,467 | -2.07% | 1.3만 |
|---|
| 2026.03.26 | ₩83,392 | ₩83,392 | ₩82,444 | ₩82,511 | -1.06% | 4.8천 |
|---|
| 2026.03.25 | ₩83,646 | ₩84,127 | ₩83,646 | ₩83,713 | +0.08% | 2.5천 |
|---|
| 2026.03.24 | ₩82,217 | ₩83,085 | ₩82,110 | ₩82,778 | +0.68% | 8.3천 |
|---|
| 2026.03.23 | ₩83,566 | ₩84,701 | ₩83,566 | ₩83,606 | +0.05% | 5.7천 |
|---|
| 2026.03.20 | ₩84,914 | ₩84,914 | ₩82,378 | ₩82,952 | -2.31% | 1.4만 |
|---|
| 2026.03.19 | ₩84,100 | ₩85,301 | ₩83,793 | ₩85,288 | +1.41% | 4.7천 |
|---|
| 2026.03.18 | ₩84,968 | ₩85,395 | ₩84,621 | ₩84,634 | -0.39% | 7천 |
|---|
| 2026.03.17 | ₩83,806 | ₩84,781 | ₩82,778 | ₩84,714 | +1.08% | 7.6천 |
|---|
| 2026.03.16 | ₩82,484 | ₩82,738 | ₩82,391 | ₩82,578 | +0.11% | 5.4천 |
|---|
| 2026.03.13 | ₩82,471 | ₩82,805 | ₩81,870 | ₩81,870 | -0.73% | 3천 |
|---|
| 2026.03.12 | ₩83,446 | ₩83,446 | ₩81,443 | ₩81,443 | -2.40% | 7.5천 |
|---|
| 2026.03.11 | ₩84,300 | ₩84,300 | ₩83,713 | ₩84,086 | -0.25% | 6.4천 |
|---|
| 2026.03.10 | ₩85,528 | ₩85,528 | ₩84,313 | ₩84,313 | -1.42% | 5.1천 |
|---|
| 2026.03.09 | ₩84,968 | ₩85,609 | ₩84,113 | ₩85,195 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩86,810 | ₩86,917 | ₩85,876 | ₩85,929 | -1.02% | 9천 |
|---|
| 2026.03.05 | ₩87,050 | ₩87,237 | ₩85,996 | ₩86,650 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩86,543 | ₩86,877 | ₩86,036 | ₩86,556 | +0.02% | 1.1만 |
|---|
| 2026.03.03 | ₩85,074 | ₩86,036 | ₩83,779 | ₩85,782 | +0.83% | 2.6만 |
|---|
| 2026.03.02 | ₩85,235 | ₩87,237 | ₩84,594 | ₩86,236 | +1.17% | 2만 |
|---|
| 2026.02.27 | ₩81,790 | ₩82,297 | ₩81,470 | ₩81,910 | +0.15% | 6.9천 |
|---|
| 2026.02.26 | ₩83,139 | ₩83,139 | ₩81,803 | ₩82,471 | -0.80% | 1.1만 |
|---|
| 2026.02.25 | ₩83,179 | ₩83,846 | ₩83,152 | ₩83,352 | +0.21% | 5.2천 |
|---|
| 2026.02.24 | ₩82,778 | ₩83,699 | ₩82,364 | ₩83,352 | +0.69% | 8.4천 |
|---|
| 2026.02.23 | ₩85,128 | ₩85,128 | ₩83,926 | ₩84,113 | -1.19% | 7.6천 |
|---|
| 2026.02.20 | ₩84,848 | ₩85,395 | ₩84,567 | ₩84,781 | -0.08% | 2.7만 |
|---|
| 2026.02.19 | ₩84,674 | ₩84,914 | ₩84,273 | ₩84,407 | -0.32% | 1.1만 |
|---|
| 2026.02.18 | ₩85,555 | ₩85,689 | ₩84,848 | ₩84,968 | -0.69% | 6.9천 |
|---|
| 2026.02.17 | ₩85,328 | ₩85,568 | ₩84,647 | ₩85,408 | +0.09% | 7.1천 |
|---|
| 2026.02.13 | ₩85,235 | ₩85,982 | ₩85,115 | ₩85,315 | +0.09% | 8.6천 |
|---|
| 2026.02.12 | ₩86,970 | ₩86,970 | ₩85,181 | ₩85,822 | -1.32% | 2.4만 |
|---|
| 2026.02.11 | ₩87,504 | ₩87,504 | ₩85,595 | ₩85,649 | -2.12% | 7.1천 |
|---|
| 2026.02.10 | ₩86,209 | ₩86,810 | ₩85,889 | ₩86,236 | +0.03% | 9천 |
|---|
| 2026.02.09 | ₩84,193 | ₩85,195 | ₩84,193 | ₩84,954 | +0.90% | 8.1천 |
|---|
| 2026.02.06 | ₩83,512 | ₩84,327 | ₩83,018 | ₩83,940 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩83,472 | ₩83,819 | ₩82,631 | ₩82,778 | -0.83% | 3.2만 |
|---|
| 2026.02.04 | ₩85,355 | ₩85,755 | ₩83,673 | ₩84,540 | -0.95% | 1.3만 |
|---|
| 2026.02.03 | ₩86,516 | ₩87,184 | ₩84,741 | ₩85,048 | -1.70% | 1.1만 |
|---|
| 2026.02.02 | ₩84,367 | ₩85,355 | ₩84,367 | ₩84,901 | +0.63% | 8.6천 |
|---|
| 2026.01.30 | ₩84,701 | ₩84,714 | ₩83,940 | ₩83,940 | -0.90% | 3.8천 |
|---|
| 2026.01.29 | ₩85,568 | ₩85,568 | ₩84,153 | ₩84,621 | -1.11% | 5.4천 |
|---|
| 2026.01.28 | ₩85,916 | ₩85,916 | ₩84,848 | ₩85,595 | -0.37% | 1.3만 |
|---|
| 2026.01.27 | ₩86,383 | ₩86,383 | ₩85,168 | ₩85,622 | -0.88% | 1.5만 |
|---|
| 2026.01.26 | ₩85,021 | ₩85,168 | ₩84,727 | ₩84,968 | -0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩83,646 | ₩84,474 | ₩83,646 | ₩84,006 | +0.43% | 6.5천 |
|---|
| 2026.01.22 | ₩83,673 | ₩84,220 | ₩83,459 | ₩84,060 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩82,284 | ₩83,005 | ₩82,017 | ₩82,885 | +0.73% | 8.9천 |
|---|
| 2026.01.20 | ₩82,778 | ₩83,352 | ₩82,511 | ₩82,805 | +0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩84,874 | ₩84,874 | ₩83,806 | ₩84,153 | -0.85% | 9.9천 |
|---|
| 2026.01.15 | ₩83,566 | ₩84,687 | ₩83,566 | ₩84,300 | +0.88% | 1.6만 |
|---|
| 2026.01.14 | ₩83,125 | ₩84,073 | ₩83,125 | ₩83,913 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩83,900 | ₩83,900 | ₩82,992 | ₩83,179 | -0.86% | 9.6천 |
|---|
| 2026.01.12 | ₩83,980 | ₩84,207 | ₩83,446 | ₩84,006 | +0.03% | 2.2만 |
|---|
| 2026.01.09 | ₩83,793 | ₩83,793 | ₩82,978 | ₩83,606 | -0.22% | 2만 |
|---|
| 2026.01.08 | ₩82,778 | ₩82,872 | ₩82,337 | ₩82,685 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩82,564 | ₩83,325 | ₩82,458 | ₩83,139 | +0.70% | 2만 |
|---|
| 2026.01.06 | ₩81,349 | ₩82,524 | ₩81,349 | ₩82,444 | +1.35% | 1.8만 |
|---|
| 2026.01.05 | ₩81,643 | ₩81,643 | ₩80,548 | ₩80,936 | -0.87% | 1.1만 |
|---|
| 2026.01.02 | ₩79,026 | ₩79,867 | ₩79,026 | ₩79,560 | +0.68% | 6.4천 |
|---|
| 2025.12.31 | ₩78,572 | ₩78,773 | ₩78,479 | ₩78,506 | -0.08% | 8천 |
|---|
| 2025.12.30 | ₩79,520 | ₩79,560 | ₩79,267 | ₩79,267 | -0.32% | 6.4천 |
|---|
| 2025.12.29 | ₩79,427 | ₩79,427 | ₩78,679 | ₩79,147 | -0.35% | 6.9천 |
|---|
| 2025.12.26 | ₩79,440 | ₩79,440 | ₩78,786 | ₩78,826 | -0.77% | 1.3만 |
|---|
| 2025.12.24 | ₩80,241 | ₩80,735 | ₩80,175 | ₩80,722 | +0.60% | 8.7천 |
|---|
| 2025.12.23 | ₩80,989 | ₩80,989 | ₩80,161 | ₩80,415 | -0.71% | 3.4천 |
|---|
| 2025.12.22 | ₩80,415 | ₩80,709 | ₩80,415 | ₩80,602 | +0.23% | 5천 |
|---|
| 2025.12.19 | ₩80,348 | ₩81,216 | ₩80,348 | ₩81,016 | +0.83% | 7.6천 |
|---|
| 2025.12.18 | ₩79,347 | ₩80,522 | ₩79,347 | ₩80,188 | +1.06% | 7.5천 |
|---|
| 2025.12.17 | ₩79,867 | ₩79,867 | ₩78,920 | ₩78,920 | -1.19% | 4만 |
|---|
| 2025.12.16 | ₩79,147 | ₩79,894 | ₩78,893 | ₩79,360 | +0.27% | 5.6천 |
|---|
| 2025.12.15 | ₩79,641 | ₩79,641 | ₩78,986 | ₩79,000 | -0.80% | 4.5천 |
|---|
| 2025.12.12 | ₩80,709 | ₩80,709 | ₩79,347 | ₩79,414 | -1.60% | 5.1천 |
|---|
| 2025.12.11 | ₩80,375 | ₩80,775 | ₩80,295 | ₩80,535 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩79,761 | ₩80,335 | ₩79,280 | ₩80,335 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩79,187 | ₩79,427 | ₩78,439 | ₩78,920 | -0.34% | 7.7천 |
|---|
| 2025.12.08 | ₩78,973 | ₩79,227 | ₩78,225 | ₩78,599 | -0.47% | 1.5만 |
|---|
| 2025.12.05 | ₩79,280 | ₩79,280 | ₩77,811 | ₩77,811 | -1.85% | 6천 |
|---|
| 2025.12.04 | ₩77,397 | ₩77,958 | ₩77,384 | ₩77,958 | +0.72% | 3천 |
|---|
| 2025.12.03 | ₩75,956 | ₩77,090 | ₩75,956 | ₩77,064 | +1.46% | 1.5만 |
|---|
| 2025.12.02 | ₩76,142 | ₩76,503 | ₩76,009 | ₩76,142 | 0.00% | 6.3천 |
|---|
| 2025.12.01 | ₩75,034 | ₩75,568 | ₩75,034 | ₩75,261 | +0.30% | 1.1만 |
|---|
| 2025.11.28 | ₩74,874 | ₩75,061 | ₩74,874 | ₩75,061 | +0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩74,046 | ₩74,447 | ₩74,046 | ₩74,193 | +0.20% | 3.7만 |
|---|
| 2025.11.25 | ₩72,845 | ₩73,793 | ₩72,845 | ₩73,793 | +1.30% | 1.9천 |
|---|
| 2025.11.24 | ₩73,205 | ₩73,739 | ₩72,778 | ₩73,739 | +0.73% | 4.8만 |
|---|
| 2025.11.21 | ₩71,897 | ₩72,511 | ₩71,349 | ₩72,444 | +0.76% | 6.6천 |
|---|
| 2025.11.20 | ₩74,407 | ₩74,594 | ₩71,656 | ₩71,883 | -3.39% | 8.9천 |
|---|
| 2025.11.19 | ₩74,540 | ₩74,540 | ₩73,632 | ₩73,926 | -0.82% | 4.5천 |
|---|
| 2025.11.18 | ₩74,166 | ₩74,941 | ₩73,779 | ₩74,367 | +0.27% | 1.7만 |
|---|
| 2025.11.17 | ₩76,129 | ₩76,236 | ₩74,834 | ₩74,914 | -1.60% | 2.6천 |
|---|
| 2025.11.14 | ₩75,008 | ₩76,369 | ₩74,901 | ₩75,996 | +1.32% | 6.9천 |
|---|
| 2025.11.13 | ₩79,627 | ₩79,627 | ₩76,089 | ₩76,102 | -4.43% | 4.4천 |
|---|
| 2025.11.12 | ₩78,239 | ₩78,239 | ₩77,184 | ₩77,411 | -1.06% | 3.6천 |
|---|
| 2025.11.11 | ₩76,917 | ₩77,157 | ₩76,596 | ₩77,157 | +0.31% | 3.6천 |
|---|
| 2025.11.10 | ₩75,835 | ₩76,810 | ₩75,488 | ₩76,810 | +1.29% | 9.6천 |
|---|
| 2025.11.07 | ₩74,407 | ₩74,954 | ₩74,100 | ₩74,954 | +0.74% | 5.1천 |
|---|
| 2025.11.06 | ₩75,154 | ₩75,154 | ₩74,273 | ₩74,580 | -0.76% | 8.3천 |
|---|
| 2025.11.05 | ₩74,847 | ₩75,595 | ₩74,393 | ₩75,435 | +0.78% | 9.9천 |
|---|
| 2025.11.04 | ₩73,859 | ₩73,859 | ₩73,138 | ₩73,138 | -0.98% | 3.1천 |
|---|
| 2025.11.03 | ₩74,847 | ₩74,847 | ₩74,540 | ₩74,554 | -0.39% | 6.6천 |
|---|
| 2025.10.31 | ₩73,980 | ₩73,980 | ₩73,512 | ₩73,913 | -0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩73,766 | ₩74,060 | ₩73,379 | ₩73,379 | -0.52% | 4.5천 |
|---|
| 2025.10.29 | ₩74,193 | ₩74,193 | ₩72,911 | ₩73,325 | -1.17% | 8.8천 |
|---|
| 2025.10.28 | ₩74,487 | ₩75,128 | ₩73,606 | ₩73,913 | -0.77% | 4.6천 |
|---|
| 2025.10.27 | ₩73,913 | ₩73,926 | ₩73,592 | ₩73,926 | +0.02% | 4.4천 |
|---|
| 2025.10.24 | ₩73,619 | ₩73,619 | ₩73,058 | ₩73,259 | -0.49% | 3.8천 |
|---|
| 2025.10.23 | ₩72,698 | ₩72,898 | ₩72,538 | ₩72,898 | +0.28% | 3.6천 |
|---|
| 2025.10.22 | ₩72,030 | ₩72,070 | ₩71,496 | ₩71,536 | -0.69% | 2.8천 |
|---|
| 2025.10.21 | ₩72,404 | ₩72,604 | ₩71,950 | ₩72,110 | -0.41% | 5.7천 |
|---|
| 2025.10.20 | ₩72,217 | ₩72,551 | ₩71,643 | ₩72,511 | +0.41% | 4.6천 |
|---|
| 2025.10.17 | ₩70,976 | ₩71,296 | ₩70,882 | ₩71,269 | +0.41% | 4.2천 |
|---|
| 2025.10.16 | ₩72,404 | ₩72,404 | ₩71,002 | ₩71,029 | -1.90% | 6.5천 |
|---|
| 2025.10.15 | ₩73,272 | ₩73,272 | ₩72,377 | ₩72,404 | -1.18% | 5.7천 |
|---|
| 2025.10.14 | ₩72,765 | ₩74,060 | ₩72,725 | ₩73,512 | +1.03% | 6.7천 |
|---|
| 2025.10.13 | ₩73,646 | ₩73,940 | ₩73,379 | ₩73,686 | +0.05% | 9.8천 |
|---|
| 2025.10.10 | ₩74,260 | ₩74,260 | ₩72,164 | ₩72,204 | -2.77% | 1.7만 |
|---|