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 | ₩108,913 | ₩109,556 | ₩107,640 | ₩107,761 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,498 | ₩109,207 | ₩108,216 | ₩108,832 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,306 | ₩110,453 | ₩108,725 | ₩108,792 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,440 | ₩110,962 | ₩110,038 | ₩110,359 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,846 | ₩110,453 | ₩108,082 | ₩110,145 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,203 | ₩109,448 | ₩108,203 | ₩108,939 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,337 | ₩108,618 | ₩107,533 | ₩108,069 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,265 | ₩110,346 | ₩108,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,114 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,332 | ₩110,386 | ₩109,756 | ₩109,998 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,565 | ₩111,672 | ₩110,948 | ₩111,270 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩112,033 | ₩112,328 | ₩110,734 | ₩111,524 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩112,998 | ₩113,078 | ₩111,484 | ₩111,618 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,252 | ₩114,163 | ₩112,810 | ₩112,917 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,636 | ₩113,640 | ₩112,408 | ₩113,252 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,600 | ₩113,828 | ₩112,274 | ₩112,542 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,725 | ₩114,725 | ₩113,158 | ₩113,359 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,806 | ₩115,663 | ₩114,591 | ₩115,489 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,917 | ₩115,957 | ₩113,774 | ₩114,230 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,127 | ₩116,440 | ₩114,779 | ₩115,864 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,359 | ₩116,480 | ₩115,449 | ₩115,609 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,574 | ₩117,029 | ₩115,716 | ₩115,824 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,216 | ₩117,832 | ₩116,132 | ₩116,239 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,806 | ₩118,529 | ₩117,203 | ₩117,444 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,658 | ₩118,288 | ₩117,163 | ₩117,297 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,149 | ₩118,060 | ₩116,547 | ₩117,632 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,493 | ₩119,600 | ₩117,591 | ₩118,100 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,895 | ₩119,292 | ₩116,895 | ₩118,998 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,475 | ₩117,096 | ₩115,301 | ₩117,096 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,725 | ₩115,221 | ₩114,257 | ₩115,154 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,239 | ₩114,297 | ₩112,757 | ₩113,828 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,520 | ₩113,640 | ₩112,328 | ₩112,864 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,123 | ₩114,819 | ₩113,935 | ₩113,935 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,667 | ₩114,056 | ₩112,757 | ₩113,774 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,578 | ₩114,913 | ₩113,440 | ₩113,828 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,690 | ₩114,337 | ₩112,529 | ₩114,096 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,051 | ₩112,904 | ₩110,051 | ₩111,846 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,783 | ₩111,056 | ₩109,783 | ₩109,998 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,154 | ₩109,596 | ₩108,846 | ₩108,953 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,792 | ₩109,087 | ₩108,551 | ₩108,739 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,792 | ₩109,422 | ₩108,712 | ₩108,980 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,591 | ₩108,873 | ₩108,136 | ₩108,431 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,234 | ₩109,274 | ₩107,962 | ₩108,752 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,368 | ₩109,783 | ₩109,060 | ₩109,314 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,618 | ₩109,261 | ₩108,498 | ₩109,181 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,663 | ₩109,743 | ₩108,564 | ₩108,618 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,154 | ₩109,207 | ₩108,417 | ₩109,127 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,145 | ₩110,466 | ₩108,779 | ₩108,779 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,752 | ₩109,542 | ₩107,667 | ₩109,408 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,341 | ₩109,756 | ₩108,377 | ₩108,457 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,828 | ₩110,855 | ₩108,913 | ₩109,448 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,725 | ₩112,114 | ₩111,163 | ₩111,859 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,395 | ₩112,395 | ₩111,337 | ₩111,685 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,444 | ₩112,917 | ₩111,417 | ₩112,341 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,591 | ₩111,685 | ₩110,748 | ₩111,163 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩111,029 | ₩111,404 | ₩110,801 | ₩111,364 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩110,948 | ₩111,873 | ₩110,332 | ₩110,560 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,346 | ₩111,457 | ₩110,145 | ₩111,390 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,212 | ₩110,560 | ₩109,649 | ₩110,024 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,440 | ₩110,440 | ₩109,703 | ₩109,837 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,265 | ₩111,457 | ₩109,663 | ₩110,533 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,355 | ₩110,225 | ₩109,114 | ₩110,011 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,100 | ₩109,408 | ₩108,417 | ₩109,261 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩109,957 | ₩110,332 | ₩108,980 | ₩109,167 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,524 | ₩109,582 | ₩108,457 | ₩109,127 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,922 | ₩108,564 | ₩107,747 | ₩108,444 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,203 | ₩108,631 | ₩107,627 | ₩107,627 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,364 | ₩108,484 | ₩107,600 | ₩108,310 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,435 | ₩109,609 | ₩107,734 | ₩108,364 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,109 | ₩109,114 | ₩107,681 | ₩109,073 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,681 | ₩108,538 | ₩107,547 | ₩108,364 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,564 | ₩106,703 | ₩105,444 | ₩105,792 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,832 | ₩106,462 | ₩105,645 | ₩106,073 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,765 | ₩105,926 | ₩105,096 | ₩105,872 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,685 | ₩106,703 | ₩105,631 | ₩106,100 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,207 | ₩106,194 | ₩103,207 | ₩106,194 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,738 | ₩103,743 | ₩102,497 | ₩103,341 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,698 | ₩103,207 | ₩102,337 | ₩102,511 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩102,966 | ₩103,448 | ₩102,765 | ₩102,993 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,596 | ₩103,783 | ₩102,672 | ₩103,073 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,399 | ₩105,096 | ₩103,261 | ₩103,515 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,707 | ₩104,922 | ₩104,332 | ₩104,439 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,524 | ₩105,913 | ₩104,734 | ₩104,828 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,453 | ₩105,497 | ₩104,453 | ₩105,256 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,225 | ₩104,734 | ₩103,636 | ₩104,372 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,627 | ₩104,774 | ₩103,422 | ₩103,422 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,895 | ₩104,935 | ₩103,542 | ₩104,292 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,203 | ₩105,832 | ₩103,930 | ₩103,930 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,051 | ₩107,185 | ₩105,216 | ₩105,270 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,881 | ₩108,230 | ₩107,359 | ₩107,466 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,797 | ₩108,310 | ₩106,622 | ₩107,332 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,462 | ₩107,212 | ₩106,328 | ₩106,823 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩106,033 | ₩106,636 | ₩105,658 | ₩106,247 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,198 | ₩107,332 | ₩106,381 | ₩106,422 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,306 | ₩108,015 | ₩106,957 | ₩107,547 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩107,024 | ₩107,962 | ₩106,810 | ₩107,747 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,439 | ₩107,761 | ₩107,118 | ₩107,372 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,747 | ₩108,163 | ₩107,011 | ₩107,506 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,881 | ₩108,176 | ₩106,716 | ₩107,761 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,431 | ₩108,752 | ₩107,922 | ₩108,551 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,221 | ₩109,221 | ₩108,042 | ₩108,511 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,725 | ₩109,422 | ₩108,136 | ₩109,301 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,636 | ₩109,797 | ₩108,538 | ₩108,698 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,346 | ₩110,453 | ₩109,676 | ₩109,783 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,466 | ₩110,881 | ₩110,185 | ₩110,292 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,346 | ₩110,989 | ₩109,435 | ₩110,667 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,435 | ₩109,917 | ₩109,288 | ₩109,703 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩110,038 | ₩110,185 | ₩109,207 | ₩109,368 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩111,015 | ₩111,082 | ₩109,221 | ₩109,301 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,332 | ₩113,346 | ₩112,569 | ₩112,810 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,609 | ₩113,748 | ₩112,596 | ₩113,252 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,846 | ₩112,341 | ₩111,176 | ₩112,047 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,502 | ₩112,502 | ₩111,605 | ₩111,672 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,386 | ₩112,529 | ₩110,373 | ₩112,301 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩110,024 | ₩110,373 | ₩109,529 | ₩109,676 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,734 | ₩110,815 | ₩109,448 | ₩109,890 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,426 | ₩111,056 | ₩109,904 | ₩110,011 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,935 | ₩111,283 | ₩109,756 | ₩110,024 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,163 | ₩111,792 | ₩110,667 | ₩111,337 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,194 | ₩112,368 | ₩111,029 | ₩111,310 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,752 | ₩112,328 | ₩111,203 | ₩111,310 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,538 | ₩112,207 | ₩111,431 | ₩112,207 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,873 | ₩111,966 | ₩110,815 | ₩111,538 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,806 | ₩112,448 | ₩111,203 | ₩112,234 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩113,948 | ₩113,948 | ₩111,940 | ₩112,167 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩114,015 | ₩114,082 | ₩113,118 | ₩113,547 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,056 | ₩114,404 | ₩113,681 | ₩114,230 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,377 | ₩114,511 | ₩113,319 | ₩113,841 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩115,007 | ₩115,864 | ₩114,484 | ₩114,551 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,413 | ₩115,368 | ₩112,797 | ₩115,368 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,908 | ₩114,350 | ₩113,466 | ₩114,056 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,721 | ₩113,935 | ₩113,185 | ₩113,815 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,132 | ₩114,297 | ₩112,596 | ₩113,882 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,507 | ₩113,908 | ₩112,636 | ₩113,319 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,368 | ₩113,198 | ₩111,658 | ₩113,172 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,167 | ₩112,502 | ₩111,203 | ₩111,578 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,176 | ₩111,725 | ₩110,373 | ₩110,694 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,774 | ₩112,073 | ₩110,640 | ₩110,855 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,587 | ₩111,176 | ₩110,091 | ₩111,082 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,413 | ₩110,426 | ₩107,212 | ₩110,105 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,922 | ₩108,792 | ₩107,225 | ₩108,002 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,810 | ₩109,810 | ₩106,997 | ₩107,399 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,935 | ₩111,069 | ₩109,716 | ₩110,359 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,359 | ₩113,359 | ₩111,631 | ₩111,725 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,502 | ₩113,895 | ₩112,502 | ₩113,359 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,663 | ₩112,743 | ₩111,538 | ₩111,846 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,828 | ₩113,828 | ₩111,551 | ₩111,886 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩113,024 | ₩114,390 | ₩112,341 | ₩113,520 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,614 | ₩112,207 | ₩110,359 | ₩112,207 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,256 | ₩111,672 | ₩110,145 | ₩110,440 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,743 | ₩111,029 | ₩108,564 | ₩110,694 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,939 | ₩110,145 | ₩108,511 | ₩109,877 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,279 | ₩110,908 | ₩108,765 | ₩109,529 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,190 | ₩111,190 | ₩109,984 | ₩110,761 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,127 | ₩112,207 | ₩109,850 | ₩111,431 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,417 | ₩114,417 | ₩113,373 | ₩114,109 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,198 | ₩114,792 | ₩113,051 | ₩114,632 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,413 | ₩113,761 | ₩112,676 | ₩113,373 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,739 | ₩114,739 | ₩113,279 | ₩113,841 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,734 | ₩114,819 | ₩113,734 | ₩114,618 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,297 | ₩115,114 | ₩113,292 | ₩113,640 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩114,953 | ₩115,489 | ₩114,283 | ₩115,047 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,176 | ₩115,489 | ₩113,975 | ₩115,395 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,399 | ₩113,935 | ₩112,904 | ₩113,520 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,654 | ₩114,417 | ₩112,823 | ₩114,297 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,681 | ₩114,832 | ₩113,265 | ₩114,230 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,797 | ₩115,931 | ₩113,533 | ₩113,815 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,694 | ₩114,752 | ₩113,413 | ₩114,699 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,743 | ₩113,453 | ₩112,542 | ₩113,279 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,390 | ₩112,515 | ₩111,109 | ₩112,462 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,239 | ₩111,310 | ₩110,091 | ₩111,203 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,480 | ₩110,480 | ₩109,114 | ₩109,408 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,609 | ₩110,989 | ₩109,248 | ₩110,721 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,547 | ₩109,395 | ₩107,547 | ₩109,194 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,292 | ₩108,096 | ₩106,931 | ₩108,096 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,868 | ₩107,868 | ₩106,703 | ₩107,560 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,658 | ₩109,502 | ₩107,841 | ₩108,538 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,390 | ₩109,047 | ₩107,426 | ₩107,881 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,560 | ₩108,765 | ₩107,466 | ₩108,685 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,051 | ₩107,372 | ₩106,676 | ₩107,172 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,578 | ₩106,274 | ₩105,417 | ₩106,274 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩106,006 | ₩106,127 | ₩105,471 | ₩105,645 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,689 | ₩105,497 | ₩103,622 | ₩105,390 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,783 | ₩104,145 | ₩102,872 | ₩103,569 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,555 | ₩103,863 | ₩102,953 | ₩103,743 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,596 | ₩104,118 | ₩102,524 | ₩104,078 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,841 | ₩103,555 | ₩101,828 | ₩103,167 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,381 | ₩100,984 | ₩100,288 | ₩100,984 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,529 | ₩101,011 | ₩100,221 | ₩100,649 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,488 | ₩101,038 | ₩100,073 | ₩100,408 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩97,984 | ₩100,756 | ₩97,971 | ₩100,462 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,484 | ₩99,564 | ₩97,957 | ₩98,118 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,828 | ₩99,444 | ₩98,546 | ₩99,363 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,506 | ₩99,283 | ₩97,823 | ₩99,015 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩98,037 | ₩98,908 | ₩97,462 | ₩98,680 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,930 | ₩97,971 | ₩97,488 | ₩97,488 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,917 | ₩98,252 | ₩97,904 | ₩98,064 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,596 | ₩97,810 | ₩97,488 | ₩97,636 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,609 | ₩97,823 | ₩97,381 | ₩97,810 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,421 | ₩97,729 | ₩97,234 | ₩97,408 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩97,006 | ₩97,354 | ₩96,859 | ₩97,100 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,180 | ₩97,287 | ₩96,859 | ₩97,020 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,471 | ₩99,832 | ₩99,390 | ₩99,511 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,631 | ₩99,859 | ₩98,868 | ₩98,962 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,122 | ₩99,859 | ₩99,015 | ₩99,216 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,765 | ₩99,832 | ₩98,962 | ₩99,069 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,341 | ₩100,341 | ₩99,417 | ₩99,859 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,712 | ₩99,979 | ₩99,604 | ₩99,738 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,359 | ₩100,127 | ₩98,359 | ₩99,524 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,194 | ₩98,265 | ₩97,167 | ₩98,252 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,301 | ₩97,622 | ₩96,993 | ₩96,993 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,198 | ₩98,225 | ₩97,261 | ₩97,261 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,372 | ₩98,841 | ₩97,796 | ₩97,917 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,587 | ₩98,881 | ₩98,238 | ₩98,413 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,841 | ₩99,109 | ₩98,600 | ₩98,613 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,176 | ₩99,283 | ₩98,104 | ₩98,305 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,850 | ₩98,707 | ₩97,850 | ₩98,104 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,555 | ₩98,252 | ₩97,555 | ₩97,917 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,247 | ₩97,823 | ₩97,073 | ₩97,515 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,109 | ₩97,529 | ₩96,109 | ₩97,421 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,520 | ₩96,162 | ₩95,305 | ₩96,095 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,738 | ₩95,386 | ₩93,631 | ₩95,078 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,448 | ₩94,823 | ₩92,841 | ₩92,841 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,863 | ₩94,863 | ₩93,444 | ₩94,020 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,314 | ₩95,118 | ₩94,220 | ₩94,863 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,162 | ₩96,162 | ₩94,703 | ₩94,703 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,484 | ₩96,966 | ₩96,417 | ₩96,658 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,354 | ₩97,890 | ₩96,926 | ₩96,993 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,912 | ₩97,689 | ₩96,912 | ₩97,341 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩96,002 | ₩97,046 | ₩96,002 | ₩96,872 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,145 | ₩95,640 | ₩94,636 | ₩95,426 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,511 | ₩94,381 | ₩93,229 | ₩94,328 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩94,033 | ₩94,435 | ₩93,685 | ₩93,685 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,770 | ₩95,024 | ₩94,368 | ₩94,368 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,671 | ₩94,930 | ₩93,671 | ₩94,408 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,372 | ₩95,761 | ₩94,796 | ₩95,627 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,520 | ₩95,828 | ₩95,252 | ₩95,439 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,872 | ₩96,939 | ₩95,962 | ₩96,015 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,279 | ₩98,546 | ₩97,502 | ₩97,703 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩98,975 | ₩99,069 | ₩98,399 | ₩98,546 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,792 | ₩99,899 | ₩98,988 | ₩99,189 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,323 | ₩99,444 | ₩99,015 | ₩99,323 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,453 | ₩99,002 | ₩98,332 | ₩98,854 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,529 | ₩98,279 | ₩97,488 | ₩97,984 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,716 | ₩97,984 | ₩97,247 | ₩97,368 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,890 | ₩98,466 | ₩97,890 | ₩98,265 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,207 | ₩97,863 | ₩97,113 | ₩97,783 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,462 | ₩97,890 | ₩96,899 | ₩97,073 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,381 | ₩97,863 | ₩96,966 | ₩97,247 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,654 | ₩96,564 | ₩95,506 | ₩96,444 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,377 | ₩96,859 | ₩96,256 | ₩96,256 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,207 | ₩97,421 | ₩95,814 | ₩95,814 | -1.43% | 4.5만 |
|---|