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 | ₩108,886 | ₩109,529 | ₩107,614 | ₩107,734 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,471 | ₩109,180 | ₩108,190 | ₩108,806 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,278 | ₩110,426 | ₩108,698 | ₩108,765 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,412 | ₩110,934 | ₩110,011 | ₩110,332 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,819 | ₩110,426 | ₩108,056 | ₩110,118 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,176 | ₩109,421 | ₩108,176 | ₩108,913 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,310 | ₩108,591 | ₩107,507 | ₩108,042 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,238 | ₩110,319 | ₩108,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,087 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,305 | ₩110,359 | ₩109,729 | ₩109,970 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,537 | ₩111,644 | ₩110,921 | ₩111,242 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩112,006 | ₩112,300 | ₩110,707 | ₩111,497 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩112,970 | ₩113,050 | ₩111,457 | ₩111,591 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,224 | ₩114,135 | ₩112,782 | ₩112,889 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,608 | ₩113,612 | ₩112,381 | ₩113,224 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,572 | ₩113,800 | ₩112,247 | ₩112,514 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,697 | ₩114,697 | ₩113,130 | ₩113,331 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,777 | ₩115,634 | ₩114,563 | ₩115,460 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,889 | ₩115,929 | ₩113,746 | ₩114,202 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,099 | ₩116,411 | ₩114,751 | ₩115,835 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,331 | ₩116,451 | ₩115,420 | ₩115,581 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,545 | ₩117,000 | ₩115,688 | ₩115,795 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,188 | ₩117,803 | ₩116,103 | ₩116,210 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,777 | ₩118,500 | ₩117,174 | ₩117,415 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,629 | ₩118,259 | ₩117,134 | ₩117,268 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,121 | ₩118,031 | ₩116,518 | ₩117,603 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,464 | ₩119,571 | ₩117,562 | ₩118,071 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,866 | ₩119,263 | ₩116,866 | ₩118,968 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,447 | ₩117,067 | ₩115,273 | ₩117,067 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,697 | ₩115,192 | ₩114,228 | ₩115,126 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,211 | ₩114,269 | ₩112,729 | ₩113,800 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,492 | ₩113,612 | ₩112,300 | ₩112,836 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,094 | ₩114,791 | ₩113,907 | ₩113,907 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,639 | ₩114,028 | ₩112,729 | ₩113,746 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,550 | ₩114,884 | ₩113,412 | ₩113,800 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,662 | ₩114,309 | ₩112,501 | ₩114,068 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,024 | ₩112,876 | ₩110,024 | ₩111,818 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,756 | ₩111,028 | ₩109,756 | ₩109,970 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,127 | ₩109,569 | ₩108,819 | ₩108,926 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,765 | ₩109,060 | ₩108,524 | ₩108,712 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,765 | ₩109,395 | ₩108,685 | ₩108,953 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,565 | ₩108,846 | ₩108,109 | ₩108,404 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,207 | ₩109,247 | ₩107,935 | ₩108,725 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,341 | ₩109,756 | ₩109,033 | ₩109,288 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,591 | ₩109,234 | ₩108,471 | ₩109,154 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,636 | ₩109,716 | ₩108,538 | ₩108,591 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,127 | ₩109,180 | ₩108,390 | ₩109,100 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,118 | ₩110,439 | ₩108,752 | ₩108,752 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,725 | ₩109,515 | ₩107,641 | ₩109,381 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,314 | ₩109,729 | ₩108,350 | ₩108,431 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,801 | ₩110,827 | ₩108,886 | ₩109,421 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,698 | ₩112,086 | ₩111,135 | ₩111,832 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,367 | ₩112,367 | ₩111,309 | ₩111,658 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,417 | ₩112,889 | ₩111,390 | ₩112,314 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,564 | ₩111,658 | ₩110,720 | ₩111,135 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩111,001 | ₩111,376 | ₩110,774 | ₩111,336 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩110,921 | ₩111,845 | ₩110,305 | ₩110,533 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,319 | ₩111,430 | ₩110,118 | ₩111,363 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,185 | ₩110,533 | ₩109,622 | ₩109,997 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,412 | ₩110,412 | ₩109,676 | ₩109,810 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,238 | ₩111,430 | ₩109,636 | ₩110,506 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,328 | ₩110,198 | ₩109,087 | ₩109,984 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,073 | ₩109,381 | ₩108,390 | ₩109,234 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩109,930 | ₩110,305 | ₩108,953 | ₩109,140 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,498 | ₩109,555 | ₩108,431 | ₩109,100 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,895 | ₩108,538 | ₩107,721 | ₩108,417 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,176 | ₩108,605 | ₩107,600 | ₩107,600 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,337 | ₩108,457 | ₩107,574 | ₩108,283 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,408 | ₩109,582 | ₩107,708 | ₩108,337 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,082 | ₩109,087 | ₩107,654 | ₩109,047 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,654 | ₩108,511 | ₩107,520 | ₩108,337 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,538 | ₩106,677 | ₩105,418 | ₩105,766 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,806 | ₩106,436 | ₩105,619 | ₩106,047 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,739 | ₩105,900 | ₩105,070 | ₩105,846 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,659 | ₩106,677 | ₩105,605 | ₩106,074 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,182 | ₩106,168 | ₩103,182 | ₩106,168 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,713 | ₩103,717 | ₩102,472 | ₩103,316 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,673 | ₩103,182 | ₩102,311 | ₩102,486 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩102,941 | ₩103,423 | ₩102,740 | ₩102,968 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,570 | ₩103,758 | ₩102,646 | ₩103,048 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,373 | ₩105,070 | ₩103,235 | ₩103,490 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,681 | ₩104,896 | ₩104,307 | ₩104,414 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,498 | ₩105,887 | ₩104,708 | ₩104,802 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,427 | ₩105,471 | ₩104,427 | ₩105,230 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,199 | ₩104,708 | ₩103,610 | ₩104,347 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,601 | ₩104,748 | ₩103,396 | ₩103,396 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,869 | ₩104,909 | ₩103,517 | ₩104,266 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,177 | ₩105,806 | ₩103,905 | ₩103,905 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,025 | ₩107,159 | ₩105,190 | ₩105,244 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,855 | ₩108,203 | ₩107,333 | ₩107,440 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,770 | ₩108,283 | ₩106,596 | ₩107,306 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,436 | ₩107,185 | ₩106,302 | ₩106,797 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩106,007 | ₩106,610 | ₩105,632 | ₩106,221 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,172 | ₩107,306 | ₩106,355 | ₩106,395 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,279 | ₩107,989 | ₩106,931 | ₩107,520 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩106,998 | ₩107,935 | ₩106,784 | ₩107,721 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,413 | ₩107,734 | ₩107,092 | ₩107,346 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,721 | ₩108,136 | ₩106,985 | ₩107,480 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,855 | ₩108,149 | ₩106,690 | ₩107,734 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,404 | ₩108,725 | ₩107,895 | ₩108,524 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,194 | ₩109,194 | ₩108,016 | ₩108,484 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,698 | ₩109,395 | ₩108,109 | ₩109,274 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,609 | ₩109,770 | ₩108,511 | ₩108,672 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,319 | ₩110,426 | ₩109,649 | ₩109,756 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,439 | ₩110,854 | ₩110,158 | ₩110,265 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,319 | ₩110,961 | ₩109,408 | ₩110,640 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,408 | ₩109,890 | ₩109,261 | ₩109,676 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩110,011 | ₩110,158 | ₩109,180 | ₩109,341 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩110,988 | ₩111,055 | ₩109,194 | ₩109,274 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,304 | ₩113,318 | ₩112,541 | ₩112,782 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,581 | ₩113,720 | ₩112,568 | ₩113,224 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,818 | ₩112,314 | ₩111,149 | ₩112,019 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,474 | ₩112,474 | ₩111,577 | ₩111,644 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,359 | ₩112,501 | ₩110,345 | ₩112,273 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩109,997 | ₩110,345 | ₩109,502 | ₩109,649 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,707 | ₩110,787 | ₩109,421 | ₩109,863 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,399 | ₩111,028 | ₩109,877 | ₩109,984 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,908 | ₩111,256 | ₩109,729 | ₩109,997 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,135 | ₩111,765 | ₩110,640 | ₩111,309 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,166 | ₩112,340 | ₩111,001 | ₩111,283 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,724 | ₩112,300 | ₩111,176 | ₩111,283 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,510 | ₩112,180 | ₩111,403 | ₩112,180 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,845 | ₩111,939 | ₩110,787 | ₩111,510 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,778 | ₩112,421 | ₩111,176 | ₩112,207 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩113,920 | ₩113,920 | ₩111,912 | ₩112,140 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩113,987 | ₩114,054 | ₩113,090 | ₩113,519 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,028 | ₩114,376 | ₩113,653 | ₩114,202 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,349 | ₩114,483 | ₩113,291 | ₩113,813 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩114,978 | ₩115,835 | ₩114,456 | ₩114,523 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,385 | ₩115,340 | ₩112,769 | ₩115,340 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,880 | ₩114,322 | ₩113,438 | ₩114,028 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,693 | ₩113,907 | ₩113,157 | ₩113,787 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,104 | ₩114,269 | ₩112,568 | ₩113,853 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,479 | ₩113,880 | ₩112,608 | ₩113,291 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,340 | ₩113,171 | ₩111,631 | ₩113,144 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,140 | ₩112,474 | ₩111,176 | ₩111,550 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,149 | ₩111,698 | ₩110,345 | ₩110,667 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,747 | ₩112,046 | ₩110,613 | ₩110,827 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,560 | ₩111,149 | ₩110,064 | ₩111,055 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,386 | ₩110,399 | ₩107,185 | ₩110,078 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,895 | ₩108,765 | ₩107,199 | ₩107,975 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,783 | ₩109,783 | ₩106,971 | ₩107,373 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,908 | ₩111,042 | ₩109,689 | ₩110,332 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,331 | ₩113,331 | ₩111,604 | ₩111,698 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,474 | ₩113,867 | ₩112,474 | ₩113,331 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,635 | ₩112,715 | ₩111,510 | ₩111,818 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,800 | ₩113,800 | ₩111,524 | ₩111,858 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩112,997 | ₩114,362 | ₩112,314 | ₩113,492 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,586 | ₩112,180 | ₩110,332 | ₩112,180 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,229 | ₩111,644 | ₩110,118 | ₩110,412 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,716 | ₩111,001 | ₩108,538 | ₩110,667 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,913 | ₩110,118 | ₩108,484 | ₩109,850 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,252 | ₩110,881 | ₩108,739 | ₩109,502 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,162 | ₩111,162 | ₩109,957 | ₩110,734 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,099 | ₩112,180 | ₩109,823 | ₩111,403 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,389 | ₩114,389 | ₩113,345 | ₩114,081 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,171 | ₩114,764 | ₩113,023 | ₩114,603 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,385 | ₩113,733 | ₩112,648 | ₩113,345 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,710 | ₩114,710 | ₩113,251 | ₩113,813 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,706 | ₩114,791 | ₩113,706 | ₩114,590 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,269 | ₩115,085 | ₩113,264 | ₩113,612 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩114,925 | ₩115,460 | ₩114,255 | ₩115,018 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,148 | ₩115,460 | ₩113,947 | ₩115,367 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,371 | ₩113,907 | ₩112,876 | ₩113,492 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,626 | ₩114,389 | ₩112,796 | ₩114,269 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,653 | ₩114,804 | ₩113,238 | ₩114,202 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,768 | ₩115,902 | ₩113,505 | ₩113,787 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,666 | ₩114,724 | ₩113,385 | ₩114,670 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,715 | ₩113,425 | ₩112,514 | ₩113,251 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,363 | ₩112,488 | ₩111,082 | ₩112,434 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,211 | ₩111,283 | ₩110,064 | ₩111,176 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,452 | ₩110,452 | ₩109,087 | ₩109,381 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,582 | ₩110,961 | ₩109,221 | ₩110,693 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,520 | ₩109,368 | ₩107,520 | ₩109,167 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,266 | ₩108,069 | ₩106,904 | ₩108,069 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,841 | ₩107,841 | ₩106,677 | ₩107,533 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,631 | ₩109,475 | ₩107,815 | ₩108,511 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,364 | ₩109,020 | ₩107,400 | ₩107,855 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,533 | ₩108,739 | ₩107,440 | ₩108,658 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,025 | ₩107,346 | ₩106,650 | ₩107,145 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,552 | ₩106,248 | ₩105,391 | ₩106,248 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩105,980 | ₩106,101 | ₩105,445 | ₩105,619 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,664 | ₩105,471 | ₩103,597 | ₩105,364 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,758 | ₩104,119 | ₩102,847 | ₩103,543 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,530 | ₩103,838 | ₩102,927 | ₩103,717 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,570 | ₩104,092 | ₩102,499 | ₩104,052 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,816 | ₩103,530 | ₩101,803 | ₩103,142 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,357 | ₩100,959 | ₩100,263 | ₩100,959 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,504 | ₩100,986 | ₩100,196 | ₩100,624 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,464 | ₩101,013 | ₩100,049 | ₩100,383 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩97,960 | ₩100,731 | ₩97,946 | ₩100,437 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,459 | ₩99,540 | ₩97,933 | ₩98,094 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,803 | ₩99,419 | ₩98,522 | ₩99,339 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,482 | ₩99,259 | ₩97,799 | ₩98,991 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩98,013 | ₩98,884 | ₩97,438 | ₩98,656 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,906 | ₩97,946 | ₩97,464 | ₩97,464 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,893 | ₩98,228 | ₩97,879 | ₩98,040 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,571 | ₩97,786 | ₩97,464 | ₩97,612 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,585 | ₩97,799 | ₩97,357 | ₩97,786 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,397 | ₩97,705 | ₩97,210 | ₩97,384 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩96,982 | ₩97,330 | ₩96,835 | ₩97,076 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,156 | ₩97,264 | ₩96,835 | ₩96,996 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,446 | ₩99,808 | ₩99,366 | ₩99,486 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,607 | ₩99,834 | ₩98,844 | ₩98,937 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,098 | ₩99,834 | ₩98,991 | ₩99,192 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,741 | ₩99,808 | ₩98,937 | ₩99,044 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,316 | ₩100,316 | ₩99,392 | ₩99,834 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,687 | ₩99,955 | ₩99,580 | ₩99,714 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,335 | ₩100,102 | ₩98,335 | ₩99,500 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,170 | ₩98,241 | ₩97,143 | ₩98,228 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,277 | ₩97,598 | ₩96,969 | ₩96,969 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,174 | ₩98,201 | ₩97,237 | ₩97,237 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,348 | ₩98,817 | ₩97,772 | ₩97,893 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,562 | ₩98,857 | ₩98,214 | ₩98,388 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,817 | ₩99,085 | ₩98,576 | ₩98,589 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,151 | ₩99,259 | ₩98,080 | ₩98,281 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,826 | ₩98,683 | ₩97,826 | ₩98,080 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,531 | ₩98,228 | ₩97,531 | ₩97,893 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,223 | ₩97,799 | ₩97,049 | ₩97,491 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,085 | ₩97,505 | ₩96,085 | ₩97,397 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,496 | ₩96,139 | ₩95,282 | ₩96,072 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,715 | ₩95,362 | ₩93,608 | ₩95,054 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,425 | ₩94,800 | ₩92,818 | ₩92,818 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,840 | ₩94,840 | ₩93,421 | ₩93,996 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,291 | ₩95,094 | ₩94,197 | ₩94,840 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,139 | ₩96,139 | ₩94,679 | ₩94,679 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,460 | ₩96,942 | ₩96,393 | ₩96,634 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,330 | ₩97,866 | ₩96,902 | ₩96,969 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,889 | ₩97,665 | ₩96,889 | ₩97,317 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩95,978 | ₩97,022 | ₩95,978 | ₩96,848 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,121 | ₩95,617 | ₩94,612 | ₩95,402 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,488 | ₩94,358 | ₩93,206 | ₩94,304 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩94,010 | ₩94,411 | ₩93,662 | ₩93,662 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,746 | ₩95,001 | ₩94,345 | ₩94,345 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,648 | ₩94,907 | ₩93,648 | ₩94,385 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,349 | ₩95,737 | ₩94,773 | ₩95,603 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,496 | ₩95,804 | ₩95,228 | ₩95,416 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,848 | ₩96,915 | ₩95,938 | ₩95,991 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,254 | ₩98,522 | ₩97,478 | ₩97,679 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩98,951 | ₩99,044 | ₩98,375 | ₩98,522 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,767 | ₩99,875 | ₩98,964 | ₩99,165 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,299 | ₩99,419 | ₩98,991 | ₩99,299 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,428 | ₩98,977 | ₩98,308 | ₩98,830 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,505 | ₩98,254 | ₩97,464 | ₩97,960 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,692 | ₩97,960 | ₩97,223 | ₩97,344 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,866 | ₩98,442 | ₩97,866 | ₩98,241 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,183 | ₩97,839 | ₩97,089 | ₩97,759 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,438 | ₩97,866 | ₩96,875 | ₩97,049 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,357 | ₩97,839 | ₩96,942 | ₩97,223 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,630 | ₩96,540 | ₩95,483 | ₩96,420 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,353 | ₩96,835 | ₩96,232 | ₩96,232 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,183 | ₩97,397 | ₩95,791 | ₩95,791 | -1.43% | 4.5만 |
|---|