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 | ₩108,837 | ₩109,479 | ₩107,566 | ₩107,686 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,422 | ₩109,132 | ₩108,141 | ₩108,757 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,229 | ₩110,376 | ₩108,650 | ₩108,717 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,363 | ₩110,885 | ₩109,961 | ₩110,283 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,770 | ₩110,376 | ₩108,007 | ₩110,068 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,128 | ₩109,372 | ₩108,128 | ₩108,864 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,262 | ₩108,543 | ₩107,459 | ₩107,994 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,189 | ₩110,269 | ₩108,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,038 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,256 | ₩110,309 | ₩109,680 | ₩109,921 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,487 | ₩111,594 | ₩110,871 | ₩111,193 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩111,955 | ₩112,250 | ₩110,657 | ₩111,447 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩112,919 | ₩112,999 | ₩111,407 | ₩111,541 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,173 | ₩114,084 | ₩112,732 | ₩112,839 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,558 | ₩113,562 | ₩112,330 | ₩113,173 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,521 | ₩113,749 | ₩112,196 | ₩112,464 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,646 | ₩114,646 | ₩113,080 | ₩113,280 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,726 | ₩115,582 | ₩114,512 | ₩115,409 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,837 | ₩115,877 | ₩113,695 | ₩114,150 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,047 | ₩116,359 | ₩114,699 | ₩115,783 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,278 | ₩116,399 | ₩115,368 | ₩115,529 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,493 | ₩116,948 | ₩115,636 | ₩115,743 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,135 | ₩117,751 | ₩116,051 | ₩116,158 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,724 | ₩118,447 | ₩117,122 | ₩117,363 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,577 | ₩118,206 | ₩117,081 | ₩117,215 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,068 | ₩117,978 | ₩116,466 | ₩117,550 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,410 | ₩119,517 | ₩117,510 | ₩118,018 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,814 | ₩119,210 | ₩116,814 | ₩118,915 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,395 | ₩117,015 | ₩115,221 | ₩117,015 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,646 | ₩115,141 | ₩114,177 | ₩115,074 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,160 | ₩114,217 | ₩112,678 | ₩113,749 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,441 | ₩113,562 | ₩112,250 | ₩112,785 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,043 | ₩114,739 | ₩113,856 | ₩113,856 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,588 | ₩113,976 | ₩112,678 | ₩113,695 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,498 | ₩114,833 | ₩113,361 | ₩113,749 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,611 | ₩114,258 | ₩112,451 | ₩114,017 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩109,975 | ₩112,825 | ₩109,975 | ₩111,768 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,707 | ₩110,978 | ₩109,707 | ₩109,921 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,078 | ₩109,520 | ₩108,770 | ₩108,877 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,717 | ₩109,011 | ₩108,476 | ₩108,663 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,717 | ₩109,346 | ₩108,636 | ₩108,904 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,516 | ₩108,797 | ₩108,061 | ₩108,355 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,158 | ₩109,198 | ₩107,887 | ₩108,676 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,292 | ₩109,707 | ₩108,984 | ₩109,239 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,543 | ₩109,185 | ₩108,422 | ₩109,105 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,587 | ₩109,667 | ₩108,489 | ₩108,543 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,078 | ₩109,132 | ₩108,342 | ₩109,051 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,068 | ₩110,390 | ₩108,703 | ₩108,703 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,676 | ₩109,466 | ₩107,592 | ₩109,332 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,265 | ₩109,680 | ₩108,302 | ₩108,382 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,751 | ₩110,778 | ₩108,837 | ₩109,372 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,648 | ₩112,036 | ₩111,086 | ₩111,781 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,317 | ₩112,317 | ₩111,260 | ₩111,608 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,367 | ₩112,839 | ₩111,340 | ₩112,263 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,514 | ₩111,608 | ₩110,671 | ₩111,086 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩110,952 | ₩111,326 | ₩110,724 | ₩111,286 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩110,871 | ₩111,795 | ₩110,256 | ₩110,483 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,269 | ₩111,380 | ₩110,068 | ₩111,313 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,135 | ₩110,483 | ₩109,573 | ₩109,948 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,363 | ₩110,363 | ₩109,627 | ₩109,761 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,189 | ₩111,380 | ₩109,587 | ₩110,456 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,279 | ₩110,149 | ₩109,038 | ₩109,935 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,024 | ₩109,332 | ₩108,342 | ₩109,185 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩109,881 | ₩110,256 | ₩108,904 | ₩109,091 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,449 | ₩109,506 | ₩108,382 | ₩109,051 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,847 | ₩108,489 | ₩107,673 | ₩108,369 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,128 | ₩108,556 | ₩107,552 | ₩107,552 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,288 | ₩108,409 | ₩107,525 | ₩108,235 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,359 | ₩109,533 | ₩107,659 | ₩108,288 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,034 | ₩109,038 | ₩107,606 | ₩108,998 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,606 | ₩108,462 | ₩107,472 | ₩108,288 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,491 | ₩106,629 | ₩105,371 | ₩105,719 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,759 | ₩106,388 | ₩105,571 | ₩106,000 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,692 | ₩105,852 | ₩105,023 | ₩105,799 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,612 | ₩106,629 | ₩105,558 | ₩106,026 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,136 | ₩106,120 | ₩103,136 | ₩106,120 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,667 | ₩103,671 | ₩102,426 | ₩103,269 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,627 | ₩103,136 | ₩102,266 | ₩102,440 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩102,895 | ₩103,376 | ₩102,694 | ₩102,921 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,524 | ₩103,711 | ₩102,600 | ₩103,002 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,327 | ₩105,023 | ₩103,189 | ₩103,443 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,635 | ₩104,849 | ₩104,260 | ₩104,367 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,451 | ₩105,839 | ₩104,661 | ₩104,755 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,380 | ₩105,424 | ₩104,380 | ₩105,183 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,153 | ₩104,661 | ₩103,564 | ₩104,300 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,554 | ₩104,701 | ₩103,350 | ₩103,350 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,822 | ₩104,862 | ₩103,470 | ₩104,220 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,130 | ₩105,759 | ₩103,858 | ₩103,858 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩106,977 | ₩107,111 | ₩105,143 | ₩105,197 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,807 | ₩108,154 | ₩107,285 | ₩107,392 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,722 | ₩108,235 | ₩106,548 | ₩107,258 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,388 | ₩107,137 | ₩106,254 | ₩106,749 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩105,960 | ₩106,562 | ₩105,585 | ₩106,174 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,124 | ₩107,258 | ₩106,308 | ₩106,348 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,231 | ₩107,940 | ₩106,883 | ₩107,472 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩106,950 | ₩107,887 | ₩106,736 | ₩107,673 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,365 | ₩107,686 | ₩107,044 | ₩107,298 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,673 | ₩108,088 | ₩106,937 | ₩107,432 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,807 | ₩108,101 | ₩106,642 | ₩107,686 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,355 | ₩108,676 | ₩107,847 | ₩108,476 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,145 | ₩109,145 | ₩107,967 | ₩108,436 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,650 | ₩109,346 | ₩108,061 | ₩109,225 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,560 | ₩109,720 | ₩108,462 | ₩108,623 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,269 | ₩110,376 | ₩109,600 | ₩109,707 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,390 | ₩110,804 | ₩110,109 | ₩110,216 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,269 | ₩110,912 | ₩109,359 | ₩110,590 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,359 | ₩109,841 | ₩109,212 | ₩109,627 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩109,961 | ₩110,109 | ₩109,132 | ₩109,292 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩110,938 | ₩111,005 | ₩109,145 | ₩109,225 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,254 | ₩113,267 | ₩112,491 | ₩112,732 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,531 | ₩113,669 | ₩112,518 | ₩113,173 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,768 | ₩112,263 | ₩111,099 | ₩111,969 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,424 | ₩112,424 | ₩111,527 | ₩111,594 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,309 | ₩112,451 | ₩110,296 | ₩112,223 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩109,948 | ₩110,296 | ₩109,453 | ₩109,600 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,657 | ₩110,738 | ₩109,372 | ₩109,814 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,349 | ₩110,978 | ₩109,827 | ₩109,935 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,858 | ₩111,206 | ₩109,680 | ₩109,948 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,086 | ₩111,715 | ₩110,590 | ₩111,260 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,116 | ₩112,290 | ₩110,952 | ₩111,233 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,674 | ₩112,250 | ₩111,126 | ₩111,233 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,460 | ₩112,129 | ₩111,353 | ₩112,129 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,795 | ₩111,889 | ₩110,738 | ₩111,460 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,728 | ₩112,370 | ₩111,126 | ₩112,156 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩113,869 | ₩113,869 | ₩111,862 | ₩112,089 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩113,936 | ₩114,003 | ₩113,040 | ₩113,468 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩113,976 | ₩114,324 | ₩113,602 | ₩114,150 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,298 | ₩114,431 | ₩113,240 | ₩113,762 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩114,927 | ₩115,783 | ₩114,405 | ₩114,472 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,334 | ₩115,288 | ₩112,718 | ₩115,288 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,829 | ₩114,271 | ₩113,388 | ₩113,976 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,642 | ₩113,856 | ₩113,106 | ₩113,736 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,053 | ₩114,217 | ₩112,518 | ₩113,802 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,428 | ₩113,829 | ₩112,558 | ₩113,240 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,290 | ₩113,120 | ₩111,581 | ₩113,093 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,089 | ₩112,424 | ₩111,126 | ₩111,500 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,099 | ₩111,648 | ₩110,296 | ₩110,617 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,697 | ₩111,996 | ₩110,564 | ₩110,778 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,510 | ₩111,099 | ₩110,015 | ₩111,005 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,338 | ₩110,349 | ₩107,137 | ₩110,028 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,847 | ₩108,717 | ₩107,151 | ₩107,927 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,734 | ₩109,734 | ₩106,923 | ₩107,325 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,858 | ₩110,992 | ₩109,640 | ₩110,283 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,280 | ₩113,280 | ₩111,554 | ₩111,648 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,424 | ₩113,816 | ₩112,424 | ₩113,280 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,585 | ₩112,665 | ₩111,460 | ₩111,768 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,749 | ₩113,749 | ₩111,474 | ₩111,808 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩112,946 | ₩114,311 | ₩112,263 | ₩113,441 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,537 | ₩112,129 | ₩110,283 | ₩112,129 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,179 | ₩111,594 | ₩110,068 | ₩110,363 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,667 | ₩110,952 | ₩108,489 | ₩110,617 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,864 | ₩110,068 | ₩108,436 | ₩109,801 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,202 | ₩110,831 | ₩108,690 | ₩109,453 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,112 | ₩111,112 | ₩109,908 | ₩110,684 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,049 | ₩112,129 | ₩109,774 | ₩111,353 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,338 | ₩114,338 | ₩113,294 | ₩114,030 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,120 | ₩114,713 | ₩112,973 | ₩114,552 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,334 | ₩113,682 | ₩112,598 | ₩113,294 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,659 | ₩114,659 | ₩113,200 | ₩113,762 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,655 | ₩114,739 | ₩113,655 | ₩114,539 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,217 | ₩115,034 | ₩113,214 | ₩113,562 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩114,873 | ₩115,409 | ₩114,204 | ₩114,967 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,097 | ₩115,409 | ₩113,896 | ₩115,315 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,321 | ₩113,856 | ₩112,825 | ₩113,441 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,575 | ₩114,338 | ₩112,745 | ₩114,217 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,602 | ₩114,753 | ₩113,187 | ₩114,150 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,716 | ₩115,850 | ₩113,454 | ₩113,736 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,615 | ₩114,672 | ₩113,334 | ₩114,619 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,665 | ₩113,374 | ₩112,464 | ₩113,200 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,313 | ₩112,437 | ₩111,032 | ₩112,384 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,162 | ₩111,233 | ₩110,015 | ₩111,126 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,403 | ₩110,403 | ₩109,038 | ₩109,332 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,533 | ₩110,912 | ₩109,172 | ₩110,644 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,472 | ₩109,319 | ₩107,472 | ₩109,118 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,218 | ₩108,021 | ₩106,856 | ₩108,021 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,793 | ₩107,793 | ₩106,629 | ₩107,485 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,583 | ₩109,426 | ₩107,766 | ₩108,462 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,315 | ₩108,971 | ₩107,351 | ₩107,807 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,485 | ₩108,690 | ₩107,392 | ₩108,610 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩106,977 | ₩107,298 | ₩106,602 | ₩107,097 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,504 | ₩106,200 | ₩105,344 | ₩106,200 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩105,933 | ₩106,053 | ₩105,397 | ₩105,571 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,617 | ₩105,424 | ₩103,550 | ₩105,317 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,711 | ₩104,072 | ₩102,801 | ₩103,497 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,484 | ₩103,791 | ₩102,881 | ₩103,671 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,524 | ₩104,046 | ₩102,453 | ₩104,006 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,770 | ₩103,484 | ₩101,757 | ₩103,095 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,312 | ₩100,914 | ₩100,218 | ₩100,914 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,459 | ₩100,941 | ₩100,151 | ₩100,579 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,419 | ₩100,967 | ₩100,004 | ₩100,338 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩97,916 | ₩100,686 | ₩97,902 | ₩100,392 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,415 | ₩99,495 | ₩97,889 | ₩98,050 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,759 | ₩99,375 | ₩98,478 | ₩99,294 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,438 | ₩99,214 | ₩97,755 | ₩98,946 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩97,969 | ₩98,839 | ₩97,394 | ₩98,612 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,862 | ₩97,902 | ₩97,421 | ₩97,421 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,849 | ₩98,184 | ₩97,836 | ₩97,996 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,528 | ₩97,742 | ₩97,421 | ₩97,568 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,541 | ₩97,755 | ₩97,314 | ₩97,742 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,354 | ₩97,662 | ₩97,166 | ₩97,340 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩96,939 | ₩97,287 | ₩96,792 | ₩97,033 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,113 | ₩97,220 | ₩96,792 | ₩96,952 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,401 | ₩99,763 | ₩99,321 | ₩99,442 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,562 | ₩99,790 | ₩98,799 | ₩98,893 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,054 | ₩99,790 | ₩98,946 | ₩99,147 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,696 | ₩99,763 | ₩98,893 | ₩99,000 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,271 | ₩100,271 | ₩99,348 | ₩99,790 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,642 | ₩99,910 | ₩99,535 | ₩99,669 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,291 | ₩100,057 | ₩98,291 | ₩99,455 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,126 | ₩98,197 | ₩97,099 | ₩98,184 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,233 | ₩97,555 | ₩96,925 | ₩96,925 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,130 | ₩98,157 | ₩97,193 | ₩97,193 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,304 | ₩98,772 | ₩97,729 | ₩97,849 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,518 | ₩98,813 | ₩98,170 | ₩98,344 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,772 | ₩99,040 | ₩98,532 | ₩98,545 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,107 | ₩99,214 | ₩98,036 | ₩98,237 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,782 | ₩98,639 | ₩97,782 | ₩98,036 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,488 | ₩98,184 | ₩97,488 | ₩97,849 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,180 | ₩97,755 | ₩97,006 | ₩97,447 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,042 | ₩97,461 | ₩96,042 | ₩97,354 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,453 | ₩96,096 | ₩95,239 | ₩96,029 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,673 | ₩95,319 | ₩93,566 | ₩95,012 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,383 | ₩94,757 | ₩92,777 | ₩92,777 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,797 | ₩94,797 | ₩93,379 | ₩93,954 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,249 | ₩95,052 | ₩94,155 | ₩94,797 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,096 | ₩96,096 | ₩94,637 | ₩94,637 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,417 | ₩96,899 | ₩96,350 | ₩96,591 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,287 | ₩97,822 | ₩96,859 | ₩96,925 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,845 | ₩97,621 | ₩96,845 | ₩97,273 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩95,935 | ₩96,979 | ₩95,935 | ₩96,805 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,079 | ₩95,574 | ₩94,570 | ₩95,360 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,446 | ₩94,316 | ₩93,165 | ₩94,262 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩93,968 | ₩94,369 | ₩93,620 | ₩93,620 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,704 | ₩94,958 | ₩94,302 | ₩94,302 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,606 | ₩94,864 | ₩93,606 | ₩94,342 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,306 | ₩95,694 | ₩94,731 | ₩95,560 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,453 | ₩95,761 | ₩95,186 | ₩95,373 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,805 | ₩96,872 | ₩95,895 | ₩95,948 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,210 | ₩98,478 | ₩97,434 | ₩97,635 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩98,906 | ₩99,000 | ₩98,331 | ₩98,478 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,723 | ₩99,830 | ₩98,920 | ₩99,120 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,254 | ₩99,375 | ₩98,946 | ₩99,254 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,384 | ₩98,933 | ₩98,264 | ₩98,786 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,461 | ₩98,210 | ₩97,421 | ₩97,916 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,648 | ₩97,916 | ₩97,180 | ₩97,300 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,822 | ₩98,398 | ₩97,822 | ₩98,197 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,140 | ₩97,795 | ₩97,046 | ₩97,715 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,394 | ₩97,822 | ₩96,832 | ₩97,006 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,314 | ₩97,795 | ₩96,899 | ₩97,180 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,587 | ₩96,497 | ₩95,440 | ₩96,377 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,310 | ₩96,792 | ₩96,189 | ₩96,189 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,140 | ₩97,354 | ₩95,748 | ₩95,748 | -1.43% | 4.5만 |
|---|