시장 데이터를 불러오는 중
전체 종목
VanEck Agribusiness ETF 과거 주가
VanEck Agribusiness ETF · MOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Agribusiness ETF · MOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,970 | ₩109,614 | ₩107,697 | ₩107,818 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,555 | ₩109,265 | ₩108,274 | ₩108,890 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,364 | ₩110,511 | ₩108,783 | ₩108,850 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,498 | ₩111,021 | ₩110,096 | ₩110,418 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,903 | ₩110,511 | ₩108,140 | ₩110,203 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,260 | ₩109,506 | ₩108,260 | ₩108,997 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,394 | ₩108,676 | ₩107,590 | ₩108,126 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,324 | ₩110,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,171 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,391 | ₩110,444 | ₩109,815 | ₩110,056 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,624 | ₩111,731 | ₩111,007 | ₩111,329 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩112,093 | ₩112,387 | ₩110,793 | ₩111,583 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩113,057 | ₩113,138 | ₩111,543 | ₩111,677 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,312 | ₩114,223 | ₩112,870 | ₩112,977 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,696 | ₩113,701 | ₩112,468 | ₩113,312 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,660 | ₩113,888 | ₩112,334 | ₩112,602 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,786 | ₩114,786 | ₩113,218 | ₩113,419 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,867 | ₩115,724 | ₩114,652 | ₩115,550 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,979 | ₩116,019 | ₩113,835 | ₩114,290 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,188 | ₩116,501 | ₩114,840 | ₩115,925 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,421 | ₩116,542 | ₩115,510 | ₩115,671 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,635 | ₩117,091 | ₩115,778 | ₩115,885 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,279 | ₩117,895 | ₩116,193 | ₩116,300 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,868 | ₩118,592 | ₩117,265 | ₩117,506 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,721 | ₩118,351 | ₩117,225 | ₩117,359 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,212 | ₩118,123 | ₩116,609 | ₩117,694 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,557 | ₩119,664 | ₩117,654 | ₩118,163 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,957 | ₩119,356 | ₩116,957 | ₩119,061 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,537 | ₩117,158 | ₩115,362 | ₩117,158 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,786 | ₩115,282 | ₩114,317 | ₩115,215 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,299 | ₩114,357 | ₩112,816 | ₩113,888 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,580 | ₩113,701 | ₩112,387 | ₩112,923 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,183 | ₩114,880 | ₩113,996 | ₩113,996 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,728 | ₩114,116 | ₩112,816 | ₩113,835 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,639 | ₩114,974 | ₩113,500 | ₩113,888 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,749 | ₩114,398 | ₩112,588 | ₩114,156 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,109 | ₩112,964 | ₩110,109 | ₩111,905 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,841 | ₩111,114 | ₩109,841 | ₩110,056 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,212 | ₩109,654 | ₩108,903 | ₩109,011 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,850 | ₩109,145 | ₩108,609 | ₩108,796 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,850 | ₩109,480 | ₩108,769 | ₩109,037 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,649 | ₩108,930 | ₩108,193 | ₩108,488 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,292 | ₩109,332 | ₩108,019 | ₩108,810 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,426 | ₩109,841 | ₩109,118 | ₩109,372 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,676 | ₩109,319 | ₩108,555 | ₩109,238 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,721 | ₩109,801 | ₩108,622 | ₩108,676 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,212 | ₩109,265 | ₩108,475 | ₩109,185 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,203 | ₩110,525 | ₩108,836 | ₩108,836 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,810 | ₩109,600 | ₩107,724 | ₩109,466 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,399 | ₩109,815 | ₩108,434 | ₩108,515 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,887 | ₩110,913 | ₩108,970 | ₩109,506 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,784 | ₩112,173 | ₩111,222 | ₩111,918 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,454 | ₩112,454 | ₩111,396 | ₩111,744 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,503 | ₩112,977 | ₩111,476 | ₩112,401 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,650 | ₩111,744 | ₩110,806 | ₩111,222 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩111,088 | ₩111,463 | ₩110,860 | ₩111,423 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩111,007 | ₩111,932 | ₩110,391 | ₩110,619 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,404 | ₩111,516 | ₩110,203 | ₩111,449 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,270 | ₩110,619 | ₩109,707 | ₩110,083 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,498 | ₩110,498 | ₩109,761 | ₩109,895 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,324 | ₩111,516 | ₩109,721 | ₩110,592 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,413 | ₩110,284 | ₩109,171 | ₩110,069 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,158 | ₩109,466 | ₩108,475 | ₩109,319 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩110,016 | ₩110,391 | ₩109,037 | ₩109,225 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,582 | ₩109,640 | ₩108,515 | ₩109,185 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,979 | ₩108,622 | ₩107,805 | ₩108,501 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,260 | ₩108,689 | ₩107,684 | ₩107,684 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,421 | ₩108,542 | ₩107,657 | ₩108,367 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,493 | ₩109,667 | ₩107,791 | ₩108,421 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,166 | ₩109,171 | ₩107,738 | ₩109,131 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,738 | ₩108,595 | ₩107,604 | ₩108,421 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,620 | ₩106,759 | ₩105,500 | ₩105,848 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,888 | ₩106,518 | ₩105,701 | ₩106,130 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,821 | ₩105,982 | ₩105,151 | ₩105,929 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,741 | ₩106,759 | ₩105,687 | ₩106,156 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,262 | ₩106,250 | ₩103,262 | ₩106,250 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,793 | ₩103,798 | ₩102,552 | ₩103,396 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,753 | ₩103,262 | ₩102,391 | ₩102,565 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩103,021 | ₩103,503 | ₩102,820 | ₩103,048 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,651 | ₩103,838 | ₩102,726 | ₩103,128 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,455 | ₩105,151 | ₩103,316 | ₩103,570 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,763 | ₩104,977 | ₩104,388 | ₩104,495 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,580 | ₩105,969 | ₩104,790 | ₩104,883 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,508 | ₩105,553 | ₩104,508 | ₩105,312 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,280 | ₩104,790 | ₩103,691 | ₩104,428 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,682 | ₩104,830 | ₩103,476 | ₩103,476 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,950 | ₩104,991 | ₩103,597 | ₩104,347 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,259 | ₩105,888 | ₩103,986 | ₩103,986 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,108 | ₩107,242 | ₩105,272 | ₩105,326 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,939 | ₩108,287 | ₩107,416 | ₩107,523 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,853 | ₩108,367 | ₩106,679 | ₩107,389 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,518 | ₩107,269 | ₩106,384 | ₩106,880 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩106,089 | ₩106,692 | ₩105,714 | ₩106,304 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,255 | ₩107,389 | ₩106,438 | ₩106,478 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,362 | ₩108,073 | ₩107,014 | ₩107,604 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩107,081 | ₩108,019 | ₩106,867 | ₩107,805 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,496 | ₩107,818 | ₩107,175 | ₩107,429 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,805 | ₩108,220 | ₩107,068 | ₩107,563 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,939 | ₩108,233 | ₩106,773 | ₩107,818 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,488 | ₩108,810 | ₩107,979 | ₩108,609 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,279 | ₩109,279 | ₩108,099 | ₩108,568 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,783 | ₩109,480 | ₩108,193 | ₩109,359 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,694 | ₩109,855 | ₩108,595 | ₩108,756 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,404 | ₩110,511 | ₩109,734 | ₩109,841 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,525 | ₩110,940 | ₩110,243 | ₩110,351 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,404 | ₩111,047 | ₩109,493 | ₩110,726 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,493 | ₩109,975 | ₩109,346 | ₩109,761 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩110,096 | ₩110,243 | ₩109,265 | ₩109,426 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩111,074 | ₩111,141 | ₩109,279 | ₩109,359 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,392 | ₩113,406 | ₩112,629 | ₩112,870 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,669 | ₩113,808 | ₩112,655 | ₩113,312 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,905 | ₩112,401 | ₩111,235 | ₩112,106 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,562 | ₩112,562 | ₩111,664 | ₩111,731 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,444 | ₩112,588 | ₩110,431 | ₩112,361 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩110,083 | ₩110,431 | ₩109,587 | ₩109,734 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,793 | ₩110,873 | ₩109,506 | ₩109,949 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,485 | ₩111,114 | ₩109,962 | ₩110,069 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,994 | ₩111,342 | ₩109,815 | ₩110,083 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,222 | ₩111,851 | ₩110,726 | ₩111,396 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,253 | ₩112,428 | ₩111,088 | ₩111,369 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,811 | ₩112,387 | ₩111,262 | ₩111,369 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,597 | ₩112,267 | ₩111,490 | ₩112,267 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,932 | ₩112,026 | ₩110,873 | ₩111,597 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,865 | ₩112,508 | ₩111,262 | ₩112,294 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩114,009 | ₩114,009 | ₩111,999 | ₩112,227 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩114,076 | ₩114,143 | ₩113,178 | ₩113,607 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,116 | ₩114,465 | ₩113,741 | ₩114,290 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,438 | ₩114,572 | ₩113,379 | ₩113,902 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩115,068 | ₩115,925 | ₩114,545 | ₩114,612 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,473 | ₩115,429 | ₩112,856 | ₩115,429 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,969 | ₩114,411 | ₩113,526 | ₩114,116 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,781 | ₩113,996 | ₩113,245 | ₩113,875 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,191 | ₩114,357 | ₩112,655 | ₩113,942 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,567 | ₩113,969 | ₩112,696 | ₩113,379 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,428 | ₩113,258 | ₩111,717 | ₩113,232 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,227 | ₩112,562 | ₩111,262 | ₩111,637 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,235 | ₩111,784 | ₩110,431 | ₩110,753 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,833 | ₩112,133 | ₩110,699 | ₩110,913 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,645 | ₩111,235 | ₩110,150 | ₩111,141 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,470 | ₩110,485 | ₩107,269 | ₩110,163 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,979 | ₩108,850 | ₩107,282 | ₩108,059 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,868 | ₩109,868 | ₩107,054 | ₩107,456 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,994 | ₩111,128 | ₩109,774 | ₩110,418 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,419 | ₩113,419 | ₩111,691 | ₩111,784 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,562 | ₩113,955 | ₩112,562 | ₩113,419 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,722 | ₩112,803 | ₩111,597 | ₩111,905 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,888 | ₩113,888 | ₩111,610 | ₩111,945 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩113,084 | ₩114,451 | ₩112,401 | ₩113,580 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,672 | ₩112,267 | ₩110,418 | ₩112,267 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,315 | ₩111,731 | ₩110,203 | ₩110,498 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,801 | ₩111,088 | ₩108,622 | ₩110,753 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,997 | ₩110,203 | ₩108,568 | ₩109,935 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,337 | ₩110,967 | ₩108,823 | ₩109,587 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,248 | ₩111,248 | ₩110,042 | ₩110,820 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,186 | ₩112,267 | ₩109,908 | ₩111,490 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,478 | ₩114,478 | ₩113,433 | ₩114,170 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,258 | ₩114,853 | ₩113,111 | ₩114,692 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,473 | ₩113,821 | ₩112,736 | ₩113,433 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,800 | ₩114,800 | ₩113,339 | ₩113,902 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,794 | ₩114,880 | ₩113,794 | ₩114,679 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,357 | ₩115,175 | ₩113,352 | ₩113,701 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩115,014 | ₩115,550 | ₩114,344 | ₩115,108 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,237 | ₩115,550 | ₩114,036 | ₩115,456 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,459 | ₩113,996 | ₩112,964 | ₩113,580 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,714 | ₩114,478 | ₩112,883 | ₩114,357 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,741 | ₩114,893 | ₩113,325 | ₩114,290 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,858 | ₩115,992 | ₩113,593 | ₩113,875 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,754 | ₩114,813 | ₩113,473 | ₩114,759 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,803 | ₩113,513 | ₩112,602 | ₩113,339 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,449 | ₩112,575 | ₩111,168 | ₩112,521 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,297 | ₩111,369 | ₩110,150 | ₩111,262 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,538 | ₩110,538 | ₩109,171 | ₩109,466 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,667 | ₩111,047 | ₩109,305 | ₩110,779 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,604 | ₩109,453 | ₩107,604 | ₩109,252 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,349 | ₩108,153 | ₩106,987 | ₩108,153 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,925 | ₩107,925 | ₩106,759 | ₩107,617 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,716 | ₩109,560 | ₩107,898 | ₩108,595 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,448 | ₩109,104 | ₩107,483 | ₩107,939 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,617 | ₩108,823 | ₩107,523 | ₩108,743 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,108 | ₩107,429 | ₩106,733 | ₩107,228 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,634 | ₩106,331 | ₩105,473 | ₩106,331 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩106,063 | ₩106,183 | ₩105,527 | ₩105,701 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,744 | ₩105,553 | ₩103,677 | ₩105,446 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,838 | ₩104,200 | ₩102,927 | ₩103,624 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,610 | ₩103,919 | ₩103,007 | ₩103,798 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,651 | ₩104,173 | ₩102,579 | ₩104,133 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,895 | ₩103,610 | ₩101,882 | ₩103,222 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,434 | ₩101,038 | ₩100,341 | ₩101,038 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,582 | ₩101,064 | ₩100,274 | ₩100,703 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,542 | ₩101,091 | ₩100,126 | ₩100,461 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩98,036 | ₩100,810 | ₩98,022 | ₩100,515 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,537 | ₩99,617 | ₩98,009 | ₩98,170 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,880 | ₩99,496 | ₩98,599 | ₩99,416 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,558 | ₩99,336 | ₩97,875 | ₩99,068 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩98,089 | ₩98,960 | ₩97,513 | ₩98,733 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,982 | ₩98,022 | ₩97,540 | ₩97,540 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,969 | ₩98,304 | ₩97,955 | ₩98,116 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,647 | ₩97,862 | ₩97,540 | ₩97,687 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,661 | ₩97,875 | ₩97,433 | ₩97,862 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,473 | ₩97,781 | ₩97,285 | ₩97,460 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩97,058 | ₩97,406 | ₩96,910 | ₩97,151 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,232 | ₩97,339 | ₩96,910 | ₩97,071 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,523 | ₩99,885 | ₩99,443 | ₩99,563 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,684 | ₩99,912 | ₩98,920 | ₩99,014 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,175 | ₩99,912 | ₩99,068 | ₩99,269 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,818 | ₩99,885 | ₩99,014 | ₩99,121 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,394 | ₩100,394 | ₩99,470 | ₩99,912 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,764 | ₩100,032 | ₩99,657 | ₩99,791 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,411 | ₩100,180 | ₩98,411 | ₩99,577 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,245 | ₩98,317 | ₩97,218 | ₩98,304 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,352 | ₩97,674 | ₩97,044 | ₩97,044 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,250 | ₩98,277 | ₩97,312 | ₩97,312 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,424 | ₩98,893 | ₩97,848 | ₩97,969 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,639 | ₩98,934 | ₩98,290 | ₩98,465 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,893 | ₩99,161 | ₩98,652 | ₩98,666 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,228 | ₩99,336 | ₩98,156 | ₩98,357 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,902 | ₩98,759 | ₩97,902 | ₩98,156 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,607 | ₩98,304 | ₩97,607 | ₩97,969 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,299 | ₩97,875 | ₩97,125 | ₩97,567 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,160 | ₩97,580 | ₩96,160 | ₩97,473 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,570 | ₩96,213 | ₩95,356 | ₩96,146 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,788 | ₩95,436 | ₩93,681 | ₩95,128 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,498 | ₩94,873 | ₩92,890 | ₩92,890 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,914 | ₩94,914 | ₩93,493 | ₩94,069 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,364 | ₩95,168 | ₩94,270 | ₩94,914 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,213 | ₩96,213 | ₩94,753 | ₩94,753 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,535 | ₩97,017 | ₩96,468 | ₩96,709 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,406 | ₩97,942 | ₩96,977 | ₩97,044 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,964 | ₩97,741 | ₩96,964 | ₩97,393 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩96,053 | ₩97,098 | ₩96,053 | ₩96,924 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,195 | ₩95,691 | ₩94,686 | ₩95,476 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,560 | ₩94,431 | ₩93,279 | ₩94,378 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩94,083 | ₩94,485 | ₩93,734 | ₩93,734 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,820 | ₩95,074 | ₩94,418 | ₩94,418 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,721 | ₩94,981 | ₩93,721 | ₩94,458 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,423 | ₩95,811 | ₩94,847 | ₩95,677 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,570 | ₩95,878 | ₩95,302 | ₩95,490 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,924 | ₩96,991 | ₩96,012 | ₩96,066 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,331 | ₩98,599 | ₩97,553 | ₩97,754 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩99,027 | ₩99,121 | ₩98,451 | ₩98,599 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,845 | ₩99,952 | ₩99,041 | ₩99,242 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,376 | ₩99,496 | ₩99,068 | ₩99,376 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,505 | ₩99,054 | ₩98,384 | ₩98,907 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,580 | ₩98,331 | ₩97,540 | ₩98,036 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,768 | ₩98,036 | ₩97,299 | ₩97,419 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,942 | ₩98,518 | ₩97,942 | ₩98,317 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,259 | ₩97,915 | ₩97,165 | ₩97,835 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,513 | ₩97,942 | ₩96,950 | ₩97,125 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,433 | ₩97,915 | ₩97,017 | ₩97,299 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,704 | ₩96,615 | ₩95,557 | ₩96,495 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,428 | ₩96,910 | ₩96,307 | ₩96,307 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,259 | ₩97,473 | ₩95,865 | ₩95,865 | -1.43% | 4.5만 |
|---|