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 | ₩108,528 | ₩109,169 | ₩107,260 | ₩107,380 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,114 | ₩108,822 | ₩107,834 | ₩108,448 | +0.31% | 14.2만 |
| 2026.10.07 | ₩109,916 | ₩110,063 | ₩108,341 | ₩108,408 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,049 | ₩110,570 | ₩109,649 | ₩109,969 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,461 | ₩110,063 | ₩107,701 | ₩109,756 | +1.19% | 11.3만 |
| 2026.10.02 | ₩107,821 | ₩109,062 | ₩107,821 | ₩108,555 | +0.68% | 22.6만 |
| 2026.10.01 | ₩107,954 | ₩108,234 | ₩107,153 | ₩107,687 | -0.25% | 72.3만 |
| 2026.09.30 | ₩109,876 | ₩109,956 | ₩108,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,728 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩109,943 | ₩109,996 | ₩109,369 | ₩109,609 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,171 | ₩111,277 | ₩110,557 | ₩110,877 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩111,638 | ₩111,931 | ₩110,343 | ₩111,130 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩112,599 | ₩112,679 | ₩111,090 | ₩111,224 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩112,852 | ₩113,760 | ₩112,412 | ₩112,518 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,238 | ₩113,239 | ₩112,011 | ₩112,852 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,199 | ₩113,426 | ₩111,878 | ₩112,145 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,320 | ₩114,320 | ₩112,759 | ₩112,959 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,400 | ₩115,254 | ₩114,187 | ₩115,081 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,508 | ₩115,548 | ₩113,373 | ₩113,826 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩114,720 | ₩116,028 | ₩114,374 | ₩115,455 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩115,948 | ₩116,068 | ₩115,041 | ₩115,201 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,162 | ₩116,616 | ₩115,308 | ₩115,414 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩116,802 | ₩117,416 | ₩115,721 | ₩115,828 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,390 | ₩118,110 | ₩116,789 | ₩117,029 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,243 | ₩117,870 | ₩116,749 | ₩116,883 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩116,736 | ₩117,643 | ₩116,135 | ₩117,216 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,071 | ₩119,178 | ₩117,176 | ₩117,683 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,482 | ₩118,871 | ₩116,482 | ₩118,577 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,067 | ₩116,682 | ₩114,894 | ₩116,682 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,320 | ₩114,814 | ₩113,853 | ₩114,747 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩112,839 | ₩113,893 | ₩112,358 | ₩113,426 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,119 | ₩113,239 | ₩111,931 | ₩112,465 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩113,720 | ₩114,414 | ₩113,533 | ₩113,533 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,266 | ₩113,653 | ₩112,358 | ₩113,373 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,173 | ₩114,507 | ₩113,039 | ₩113,426 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,292 | ₩113,933 | ₩112,131 | ₩113,693 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩109,662 | ₩112,505 | ₩109,662 | ₩111,451 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,396 | ₩110,663 | ₩109,396 | ₩109,609 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩108,768 | ₩109,209 | ₩108,461 | ₩108,568 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,408 | ₩108,702 | ₩108,168 | ₩108,355 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,408 | ₩109,035 | ₩108,328 | ₩108,595 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,208 | ₩108,488 | ₩107,754 | ₩108,048 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩108,848 | ₩108,888 | ₩107,580 | ₩108,368 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩108,982 | ₩109,396 | ₩108,675 | ₩108,928 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,234 | ₩108,875 | ₩108,114 | ₩108,795 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,275 | ₩109,355 | ₩108,181 | ₩108,234 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩108,768 | ₩108,822 | ₩108,034 | ₩108,742 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩109,756 | ₩110,076 | ₩108,395 | ₩108,395 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,368 | ₩109,155 | ₩107,287 | ₩109,022 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩108,955 | ₩109,369 | ₩107,994 | ₩108,074 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,436 | ₩110,463 | ₩108,528 | ₩109,062 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,331 | ₩111,718 | ₩110,770 | ₩111,464 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩111,998 | ₩111,998 | ₩110,944 | ₩111,291 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,050 | ₩112,518 | ₩111,024 | ₩111,945 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,197 | ₩111,291 | ₩110,356 | ₩110,770 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩110,637 | ₩111,010 | ₩110,410 | ₩110,970 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩110,557 | ₩111,477 | ₩109,943 | ₩110,170 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩109,956 | ₩111,064 | ₩109,756 | ₩110,997 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩109,823 | ₩110,170 | ₩109,262 | ₩109,636 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,049 | ₩110,049 | ₩109,315 | ₩109,449 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩109,876 | ₩111,064 | ₩109,275 | ₩110,143 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩108,968 | ₩109,836 | ₩108,728 | ₩109,622 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩108,715 | ₩109,022 | ₩108,034 | ₩108,875 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩109,569 | ₩109,943 | ₩108,595 | ₩108,782 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,141 | ₩109,195 | ₩108,074 | ₩108,742 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,540 | ₩108,181 | ₩107,367 | ₩108,061 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩107,821 | ₩108,248 | ₩107,247 | ₩107,247 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩107,981 | ₩108,101 | ₩107,220 | ₩107,927 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,049 | ₩109,222 | ₩107,354 | ₩107,981 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩107,727 | ₩108,728 | ₩107,300 | ₩108,688 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,300 | ₩108,154 | ₩107,167 | ₩107,981 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,192 | ₩106,326 | ₩105,071 | ₩105,418 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,459 | ₩106,086 | ₩105,272 | ₩105,699 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,392 | ₩105,552 | ₩104,724 | ₩105,499 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,312 | ₩106,326 | ₩105,258 | ₩105,725 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩102,843 | ₩105,819 | ₩102,843 | ₩105,819 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,376 | ₩103,377 | ₩102,135 | ₩102,976 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,336 | ₩102,843 | ₩101,975 | ₩102,149 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩102,603 | ₩103,083 | ₩102,402 | ₩102,629 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,230 | ₩103,417 | ₩102,309 | ₩102,709 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,031 | ₩104,724 | ₩102,896 | ₩103,150 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,337 | ₩104,551 | ₩103,964 | ₩104,071 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,152 | ₩105,539 | ₩104,364 | ₩104,458 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,084 | ₩105,125 | ₩104,084 | ₩104,885 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩103,857 | ₩104,364 | ₩103,270 | ₩104,004 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,257 | ₩104,404 | ₩103,056 | ₩103,056 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,524 | ₩104,564 | ₩103,176 | ₩103,924 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩104,831 | ₩105,459 | ₩103,563 | ₩103,563 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩106,673 | ₩106,806 | ₩104,845 | ₩104,898 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,500 | ₩107,847 | ₩106,980 | ₩107,087 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,419 | ₩107,927 | ₩106,246 | ₩106,953 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,086 | ₩106,833 | ₩105,952 | ₩106,446 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩105,659 | ₩106,259 | ₩105,285 | ₩105,872 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩106,820 | ₩106,953 | ₩106,006 | ₩106,046 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩106,927 | ₩107,634 | ₩106,580 | ₩107,167 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩106,646 | ₩107,580 | ₩106,433 | ₩107,367 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,060 | ₩107,380 | ₩106,740 | ₩106,993 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,367 | ₩107,781 | ₩106,633 | ₩107,127 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,500 | ₩107,794 | ₩106,339 | ₩107,380 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,048 | ₩108,368 | ₩107,540 | ₩108,168 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩108,835 | ₩108,835 | ₩107,661 | ₩108,128 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,341 | ₩109,035 | ₩107,754 | ₩108,915 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,249 | ₩109,409 | ₩108,154 | ₩108,315 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩109,956 | ₩110,063 | ₩109,289 | ₩109,396 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,076 | ₩110,490 | ₩109,796 | ₩109,903 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩109,956 | ₩110,597 | ₩109,049 | ₩110,276 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,049 | ₩109,529 | ₩108,902 | ₩109,315 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩109,649 | ₩109,796 | ₩108,822 | ₩108,982 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩110,623 | ₩110,690 | ₩108,835 | ₩108,915 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩112,932 | ₩112,946 | ₩112,171 | ₩112,412 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,211 | ₩113,346 | ₩112,198 | ₩112,852 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,451 | ₩111,945 | ₩110,783 | ₩111,651 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,105 | ₩112,105 | ₩111,211 | ₩111,277 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩109,996 | ₩112,131 | ₩109,983 | ₩111,905 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩109,636 | ₩109,983 | ₩109,142 | ₩109,289 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,343 | ₩110,423 | ₩109,062 | ₩109,502 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,036 | ₩110,663 | ₩109,516 | ₩109,622 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,543 | ₩110,890 | ₩109,369 | ₩109,636 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩110,770 | ₩111,397 | ₩110,276 | ₩110,944 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩111,798 | ₩111,971 | ₩110,637 | ₩110,917 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,357 | ₩111,931 | ₩110,810 | ₩110,917 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,144 | ₩111,811 | ₩111,037 | ₩111,811 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,477 | ₩111,571 | ₩110,423 | ₩111,144 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,411 | ₩112,051 | ₩110,810 | ₩111,838 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩113,546 | ₩113,546 | ₩111,544 | ₩111,771 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩113,613 | ₩113,680 | ₩112,719 | ₩113,146 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩113,653 | ₩114,000 | ₩113,279 | ₩113,826 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩113,973 | ₩114,107 | ₩112,919 | ₩113,439 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩114,600 | ₩115,455 | ₩114,080 | ₩114,147 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,012 | ₩114,961 | ₩112,398 | ₩114,961 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,506 | ₩113,946 | ₩113,066 | ₩113,653 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,319 | ₩113,533 | ₩112,785 | ₩113,413 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩112,732 | ₩113,893 | ₩112,198 | ₩113,479 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,106 | ₩113,506 | ₩112,238 | ₩112,919 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩111,971 | ₩112,799 | ₩111,264 | ₩112,772 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩111,771 | ₩112,105 | ₩110,810 | ₩111,184 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩110,783 | ₩111,331 | ₩109,983 | ₩110,303 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,383 | ₩111,678 | ₩110,250 | ₩110,463 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,196 | ₩110,783 | ₩109,702 | ₩110,690 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,033 | ₩110,036 | ₩106,833 | ₩109,716 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,540 | ₩108,408 | ₩106,846 | ₩107,621 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,422 | ₩109,422 | ₩106,620 | ₩107,020 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,543 | ₩110,677 | ₩109,329 | ₩109,969 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩112,959 | ₩112,959 | ₩111,237 | ₩111,331 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,105 | ₩113,493 | ₩112,105 | ₩112,959 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,265 | ₩112,345 | ₩111,144 | ₩111,451 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,426 | ₩113,426 | ₩111,157 | ₩111,491 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩112,625 | ₩113,986 | ₩111,945 | ₩113,119 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,223 | ₩111,811 | ₩109,969 | ₩111,811 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩110,864 | ₩111,277 | ₩109,756 | ₩110,049 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,355 | ₩110,637 | ₩108,181 | ₩110,303 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,555 | ₩109,756 | ₩108,128 | ₩109,489 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩109,889 | ₩110,517 | ₩108,381 | ₩109,142 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩110,797 | ₩110,797 | ₩109,596 | ₩110,370 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩111,731 | ₩111,811 | ₩109,462 | ₩111,037 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,013 | ₩114,013 | ₩112,972 | ₩113,706 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩112,799 | ₩114,387 | ₩112,652 | ₩114,227 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,012 | ₩113,359 | ₩112,278 | ₩112,972 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,333 | ₩114,333 | ₩112,879 | ₩113,439 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,333 | ₩114,414 | ₩113,333 | ₩114,213 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩113,893 | ₩114,707 | ₩112,892 | ₩113,239 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩114,547 | ₩115,081 | ₩113,880 | ₩114,640 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩113,773 | ₩115,081 | ₩113,573 | ₩114,987 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩112,999 | ₩113,533 | ₩112,505 | ₩113,119 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,252 | ₩114,013 | ₩112,425 | ₩113,893 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,279 | ₩114,427 | ₩112,865 | ₩113,826 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,388 | ₩115,521 | ₩113,132 | ₩113,413 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,292 | ₩114,347 | ₩113,012 | ₩114,293 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,345 | ₩113,052 | ₩112,145 | ₩112,879 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩110,997 | ₩112,118 | ₩110,717 | ₩112,065 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩109,849 | ₩110,917 | ₩109,702 | ₩110,810 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,090 | ₩110,090 | ₩108,728 | ₩109,022 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,222 | ₩110,597 | ₩108,862 | ₩110,330 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,167 | ₩109,008 | ₩107,167 | ₩108,808 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩106,913 | ₩107,714 | ₩106,553 | ₩107,714 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,487 | ₩107,487 | ₩106,326 | ₩107,180 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,274 | ₩109,115 | ₩107,460 | ₩108,154 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,008 | ₩108,662 | ₩107,047 | ₩107,500 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,180 | ₩108,381 | ₩107,087 | ₩108,301 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩106,673 | ₩106,993 | ₩106,299 | ₩106,793 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,205 | ₩105,899 | ₩105,045 | ₩105,899 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩105,632 | ₩105,752 | ₩105,098 | ₩105,272 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,323 | ₩105,125 | ₩103,256 | ₩105,018 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,417 | ₩103,777 | ₩102,509 | ₩103,203 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,190 | ₩103,497 | ₩102,589 | ₩103,377 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,230 | ₩103,750 | ₩102,162 | ₩103,710 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,481 | ₩103,190 | ₩101,468 | ₩102,803 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,027 | ₩100,627 | ₩99,933 | ₩100,627 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,174 | ₩100,654 | ₩99,867 | ₩100,294 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,134 | ₩100,681 | ₩99,720 | ₩100,053 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩97,638 | ₩100,400 | ₩97,625 | ₩100,107 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,133 | ₩99,213 | ₩97,611 | ₩97,771 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,479 | ₩99,093 | ₩98,198 | ₩99,012 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,158 | ₩98,932 | ₩97,478 | ₩98,665 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩97,691 | ₩98,559 | ₩97,117 | ₩98,332 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,584 | ₩97,625 | ₩97,144 | ₩97,144 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,571 | ₩97,905 | ₩97,558 | ₩97,718 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,251 | ₩97,464 | ₩97,144 | ₩97,291 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,264 | ₩97,478 | ₩97,037 | ₩97,464 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,077 | ₩97,384 | ₩96,891 | ₩97,064 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩96,664 | ₩97,011 | ₩96,517 | ₩96,757 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩96,837 | ₩96,944 | ₩96,517 | ₩96,677 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,119 | ₩99,480 | ₩99,039 | ₩99,159 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,279 | ₩99,506 | ₩98,519 | ₩98,612 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩98,772 | ₩99,506 | ₩98,665 | ₩98,866 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,413 | ₩99,480 | ₩98,612 | ₩98,719 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩99,987 | ₩99,987 | ₩99,066 | ₩99,506 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,359 | ₩99,626 | ₩99,253 | ₩99,386 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,012 | ₩99,773 | ₩98,012 | ₩99,173 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩96,850 | ₩97,918 | ₩96,824 | ₩97,905 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩96,957 | ₩97,278 | ₩96,650 | ₩96,650 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩97,851 | ₩97,878 | ₩96,917 | ₩96,917 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,025 | ₩98,492 | ₩97,451 | ₩97,571 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,238 | ₩98,532 | ₩97,891 | ₩98,065 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,492 | ₩98,759 | ₩98,252 | ₩98,265 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩98,826 | ₩98,932 | ₩97,758 | ₩97,958 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,504 | ₩98,359 | ₩97,504 | ₩97,758 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,211 | ₩97,905 | ₩97,211 | ₩97,571 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩96,904 | ₩97,478 | ₩96,730 | ₩97,171 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩95,769 | ₩97,184 | ₩95,769 | ₩97,077 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,182 | ₩95,823 | ₩94,969 | ₩95,756 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,407 | ₩95,049 | ₩93,300 | ₩94,742 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,115 | ₩94,488 | ₩92,513 | ₩92,513 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,528 | ₩94,528 | ₩93,114 | ₩93,688 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩93,981 | ₩94,782 | ₩93,888 | ₩94,528 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩95,823 | ₩95,823 | ₩94,368 | ₩94,368 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,143 | ₩96,624 | ₩96,076 | ₩96,317 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,011 | ₩97,544 | ₩96,584 | ₩96,650 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,570 | ₩97,344 | ₩96,570 | ₩96,997 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩95,663 | ₩96,704 | ₩95,663 | ₩96,530 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩94,809 | ₩95,302 | ₩94,301 | ₩95,089 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,180 | ₩94,048 | ₩92,900 | ₩93,994 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩93,701 | ₩94,101 | ₩93,354 | ₩93,354 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,435 | ₩94,688 | ₩94,035 | ₩94,035 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,341 | ₩94,595 | ₩93,341 | ₩94,075 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,035 | ₩95,422 | ₩94,462 | ₩95,289 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,182 | ₩95,489 | ₩94,915 | ₩95,102 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,530 | ₩96,597 | ₩95,623 | ₩95,676 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩97,931 | ₩98,198 | ₩97,157 | ₩97,358 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩98,625 | ₩98,719 | ₩98,052 | ₩98,198 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,440 | ₩99,546 | ₩98,639 | ₩98,839 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩98,972 | ₩99,093 | ₩98,665 | ₩98,972 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,105 | ₩98,652 | ₩97,985 | ₩98,505 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,184 | ₩97,931 | ₩97,144 | ₩97,638 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,371 | ₩97,638 | ₩96,904 | ₩97,024 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,544 | ₩98,118 | ₩97,544 | ₩97,918 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩96,864 | ₩97,518 | ₩96,770 | ₩97,438 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,117 | ₩97,544 | ₩96,557 | ₩96,730 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,037 | ₩97,518 | ₩96,624 | ₩96,904 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,316 | ₩96,223 | ₩95,169 | ₩96,103 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,036 | ₩96,517 | ₩95,916 | ₩95,916 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩96,864 | ₩97,077 | ₩95,476 | ₩95,476 | -1.43% | 4.5만 |
|---|