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 | ₩108,869 | ₩109,511 | ₩107,597 | ₩107,717 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,454 | ₩109,163 | ₩108,173 | ₩108,788 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,261 | ₩110,408 | ₩108,681 | ₩108,748 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,395 | ₩110,917 | ₩109,993 | ₩110,315 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,802 | ₩110,408 | ₩108,039 | ₩110,100 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,159 | ₩109,404 | ₩108,159 | ₩108,896 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,293 | ₩108,574 | ₩107,490 | ₩108,025 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,221 | ₩110,301 | ₩108,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,070 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,288 | ₩110,341 | ₩109,712 | ₩109,953 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,520 | ₩111,627 | ₩110,904 | ₩111,225 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩111,988 | ₩112,283 | ₩110,690 | ₩111,479 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩112,952 | ₩113,032 | ₩111,439 | ₩111,573 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,206 | ₩114,117 | ₩112,765 | ₩112,872 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,591 | ₩113,595 | ₩112,363 | ₩113,206 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,554 | ₩113,782 | ₩112,229 | ₩112,497 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,679 | ₩114,679 | ₩113,113 | ₩113,313 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,759 | ₩115,616 | ₩114,545 | ₩115,442 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,871 | ₩115,911 | ₩113,729 | ₩114,184 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,081 | ₩116,393 | ₩114,733 | ₩115,817 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,312 | ₩116,433 | ₩115,402 | ₩115,563 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,527 | ₩116,982 | ₩115,670 | ₩115,777 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,169 | ₩117,785 | ₩116,085 | ₩116,192 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,758 | ₩118,481 | ₩117,156 | ₩117,397 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,611 | ₩118,240 | ₩117,116 | ₩117,249 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,102 | ₩118,013 | ₩116,500 | ₩117,584 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,445 | ₩119,552 | ₩117,544 | ₩118,053 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,848 | ₩119,244 | ₩116,848 | ₩118,950 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,429 | ₩117,049 | ₩115,255 | ₩117,049 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,679 | ₩115,174 | ₩114,210 | ₩115,107 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,193 | ₩114,251 | ₩112,711 | ₩113,782 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,474 | ₩113,595 | ₩112,283 | ₩112,818 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,077 | ₩114,773 | ₩113,889 | ₩113,889 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,621 | ₩114,010 | ₩112,711 | ₩113,729 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,532 | ₩114,866 | ₩113,394 | ₩113,782 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,644 | ₩114,291 | ₩112,483 | ₩114,050 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,007 | ₩112,858 | ₩110,007 | ₩111,801 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,739 | ₩111,011 | ₩109,739 | ₩109,953 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,110 | ₩109,552 | ₩108,802 | ₩108,909 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,748 | ₩109,043 | ₩108,507 | ₩108,695 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,748 | ₩109,378 | ₩108,668 | ₩108,936 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,547 | ₩108,829 | ₩108,092 | ₩108,387 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,190 | ₩109,230 | ₩107,918 | ₩108,708 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,324 | ₩109,739 | ₩109,016 | ₩109,270 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,574 | ₩109,217 | ₩108,454 | ₩109,137 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,618 | ₩109,699 | ₩108,521 | ₩108,574 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,110 | ₩109,163 | ₩108,373 | ₩109,083 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,100 | ₩110,422 | ₩108,735 | ₩108,735 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,708 | ₩109,498 | ₩107,624 | ₩109,364 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,297 | ₩109,712 | ₩108,333 | ₩108,414 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,783 | ₩110,810 | ₩108,869 | ₩109,404 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,680 | ₩112,068 | ₩111,118 | ₩111,814 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,350 | ₩112,350 | ₩111,292 | ₩111,640 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,399 | ₩112,872 | ₩111,372 | ₩112,296 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,546 | ₩111,640 | ₩110,703 | ₩111,118 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩110,984 | ₩111,359 | ₩110,756 | ₩111,319 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩110,904 | ₩111,827 | ₩110,288 | ₩110,515 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,301 | ₩111,412 | ₩110,100 | ₩111,345 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,167 | ₩110,515 | ₩109,605 | ₩109,980 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,395 | ₩110,395 | ₩109,659 | ₩109,793 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,221 | ₩111,412 | ₩109,618 | ₩110,489 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,311 | ₩110,181 | ₩109,070 | ₩109,967 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,056 | ₩109,364 | ₩108,373 | ₩109,217 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩109,913 | ₩110,288 | ₩108,936 | ₩109,123 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,481 | ₩109,538 | ₩108,414 | ₩109,083 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,878 | ₩108,521 | ₩107,704 | ₩108,400 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,159 | ₩108,588 | ₩107,584 | ₩107,584 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,320 | ₩108,440 | ₩107,557 | ₩108,266 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,391 | ₩109,565 | ₩107,691 | ₩108,320 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,066 | ₩109,070 | ₩107,637 | ₩109,029 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,637 | ₩108,494 | ₩107,503 | ₩108,320 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,522 | ₩106,660 | ₩105,401 | ₩105,749 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,790 | ₩106,419 | ₩105,602 | ₩106,031 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,723 | ₩105,883 | ₩105,053 | ₩105,830 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,642 | ₩106,660 | ₩105,589 | ₩106,057 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,166 | ₩106,151 | ₩103,166 | ₩106,151 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,697 | ₩103,701 | ₩102,456 | ₩103,299 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,657 | ₩103,166 | ₩102,295 | ₩102,469 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩102,925 | ₩103,407 | ₩102,724 | ₩102,951 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,554 | ₩103,741 | ₩102,630 | ₩103,032 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,357 | ₩105,053 | ₩103,219 | ₩103,474 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,665 | ₩104,879 | ₩104,290 | ₩104,397 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,482 | ₩105,870 | ₩104,692 | ₩104,786 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,411 | ₩105,455 | ₩104,411 | ₩105,214 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,183 | ₩104,692 | ₩103,594 | ₩104,330 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,585 | ₩104,732 | ₩103,380 | ₩103,380 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,852 | ₩104,893 | ₩103,500 | ₩104,250 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,160 | ₩105,790 | ₩103,889 | ₩103,889 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,008 | ₩107,142 | ₩105,174 | ₩105,227 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,838 | ₩108,186 | ₩107,316 | ₩107,423 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,754 | ₩108,266 | ₩106,579 | ₩107,289 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,419 | ₩107,169 | ₩106,285 | ₩106,780 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩105,990 | ₩106,593 | ₩105,616 | ₩106,205 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,155 | ₩107,289 | ₩106,339 | ₩106,379 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,262 | ₩107,972 | ₩106,914 | ₩107,503 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩106,981 | ₩107,918 | ₩106,767 | ₩107,704 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,396 | ₩107,717 | ₩107,075 | ₩107,329 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,704 | ₩108,119 | ₩106,968 | ₩107,463 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,838 | ₩108,132 | ₩106,673 | ₩107,717 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,387 | ₩108,708 | ₩107,878 | ₩108,507 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,177 | ₩109,177 | ₩107,999 | ₩108,467 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,681 | ₩109,378 | ₩108,092 | ₩109,257 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,592 | ₩109,752 | ₩108,494 | ₩108,655 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,301 | ₩110,408 | ₩109,632 | ₩109,739 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,422 | ₩110,837 | ₩110,141 | ₩110,248 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,301 | ₩110,944 | ₩109,391 | ₩110,623 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,391 | ₩109,873 | ₩109,244 | ₩109,659 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩109,993 | ₩110,141 | ₩109,163 | ₩109,324 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩110,971 | ₩111,038 | ₩109,177 | ₩109,257 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,287 | ₩113,300 | ₩112,524 | ₩112,765 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,564 | ₩113,702 | ₩112,550 | ₩113,206 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,801 | ₩112,296 | ₩111,131 | ₩112,002 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,457 | ₩112,457 | ₩111,560 | ₩111,627 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,341 | ₩112,483 | ₩110,328 | ₩112,256 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩109,980 | ₩110,328 | ₩109,485 | ₩109,632 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,690 | ₩110,770 | ₩109,404 | ₩109,846 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,382 | ₩111,011 | ₩109,859 | ₩109,967 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,890 | ₩111,238 | ₩109,712 | ₩109,980 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,118 | ₩111,747 | ₩110,623 | ₩111,292 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,149 | ₩112,323 | ₩110,984 | ₩111,265 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,707 | ₩112,283 | ₩111,158 | ₩111,265 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,493 | ₩112,162 | ₩111,386 | ₩112,162 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,827 | ₩111,921 | ₩110,770 | ₩111,493 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,761 | ₩112,403 | ₩111,158 | ₩112,189 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩113,903 | ₩113,903 | ₩111,894 | ₩112,122 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩113,969 | ₩114,036 | ₩113,073 | ₩113,501 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,010 | ₩114,358 | ₩113,635 | ₩114,184 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,331 | ₩114,465 | ₩113,273 | ₩113,795 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩114,960 | ₩115,817 | ₩114,438 | ₩114,505 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,367 | ₩115,322 | ₩112,751 | ₩115,322 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,862 | ₩114,304 | ₩113,421 | ₩114,010 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,675 | ₩113,889 | ₩113,139 | ₩113,769 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,086 | ₩114,251 | ₩112,550 | ₩113,836 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,461 | ₩113,862 | ₩112,591 | ₩113,273 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,323 | ₩113,153 | ₩111,613 | ₩113,126 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,122 | ₩112,457 | ₩111,158 | ₩111,533 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,131 | ₩111,680 | ₩110,328 | ₩110,649 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,730 | ₩112,028 | ₩110,596 | ₩110,810 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,542 | ₩111,131 | ₩110,047 | ₩111,038 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,369 | ₩110,382 | ₩107,169 | ₩110,060 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,878 | ₩108,748 | ₩107,182 | ₩107,958 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,766 | ₩109,766 | ₩106,954 | ₩107,356 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,890 | ₩111,024 | ₩109,672 | ₩110,315 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,313 | ₩113,313 | ₩111,586 | ₩111,680 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,457 | ₩113,849 | ₩112,457 | ₩113,313 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,617 | ₩112,698 | ₩111,493 | ₩111,801 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,782 | ₩113,782 | ₩111,506 | ₩111,841 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩112,979 | ₩114,344 | ₩112,296 | ₩113,474 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,569 | ₩112,162 | ₩110,315 | ₩112,162 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,212 | ₩111,627 | ₩110,100 | ₩110,395 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,699 | ₩110,984 | ₩108,521 | ₩110,649 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,896 | ₩110,100 | ₩108,467 | ₩109,833 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,234 | ₩110,864 | ₩108,722 | ₩109,485 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,145 | ₩111,145 | ₩109,940 | ₩110,716 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,082 | ₩112,162 | ₩109,806 | ₩111,386 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,371 | ₩114,371 | ₩113,327 | ₩114,063 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,153 | ₩114,746 | ₩113,006 | ₩114,585 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,367 | ₩113,715 | ₩112,631 | ₩113,327 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,692 | ₩114,692 | ₩113,233 | ₩113,795 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,688 | ₩114,773 | ₩113,688 | ₩114,572 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,251 | ₩115,067 | ₩113,247 | ₩113,595 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩114,907 | ₩115,442 | ₩114,237 | ₩115,000 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,130 | ₩115,442 | ₩113,929 | ₩115,348 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,354 | ₩113,889 | ₩112,858 | ₩113,474 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,608 | ₩114,371 | ₩112,778 | ₩114,251 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,635 | ₩114,786 | ₩113,220 | ₩114,184 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,750 | ₩115,884 | ₩113,488 | ₩113,769 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,648 | ₩114,706 | ₩113,367 | ₩114,652 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,698 | ₩113,407 | ₩112,497 | ₩113,233 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,345 | ₩112,470 | ₩111,064 | ₩112,417 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,194 | ₩111,265 | ₩110,047 | ₩111,158 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,435 | ₩110,435 | ₩109,070 | ₩109,364 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,565 | ₩110,944 | ₩109,203 | ₩110,676 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,503 | ₩109,351 | ₩107,503 | ₩109,150 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,249 | ₩108,052 | ₩106,887 | ₩108,052 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,825 | ₩107,825 | ₩106,660 | ₩107,517 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,614 | ₩109,458 | ₩107,798 | ₩108,494 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,347 | ₩109,003 | ₩107,383 | ₩107,838 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,517 | ₩108,722 | ₩107,423 | ₩108,641 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,008 | ₩107,329 | ₩106,633 | ₩107,128 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,535 | ₩106,231 | ₩105,375 | ₩106,231 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩105,964 | ₩106,084 | ₩105,428 | ₩105,602 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,648 | ₩105,455 | ₩103,581 | ₩105,348 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,741 | ₩104,103 | ₩102,831 | ₩103,527 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,514 | ₩103,822 | ₩102,911 | ₩103,701 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,554 | ₩104,076 | ₩102,483 | ₩104,036 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,800 | ₩103,514 | ₩101,787 | ₩103,125 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,341 | ₩100,943 | ₩100,247 | ₩100,943 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,488 | ₩100,970 | ₩100,180 | ₩100,609 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,448 | ₩100,997 | ₩100,033 | ₩100,368 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩97,944 | ₩100,716 | ₩97,931 | ₩100,421 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,444 | ₩99,524 | ₩97,918 | ₩98,078 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,788 | ₩99,404 | ₩98,507 | ₩99,323 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,467 | ₩99,243 | ₩97,784 | ₩98,975 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩97,998 | ₩98,868 | ₩97,422 | ₩98,641 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,891 | ₩97,931 | ₩97,449 | ₩97,449 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,877 | ₩98,212 | ₩97,864 | ₩98,025 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,556 | ₩97,770 | ₩97,449 | ₩97,596 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,570 | ₩97,784 | ₩97,342 | ₩97,770 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,382 | ₩97,690 | ₩97,195 | ₩97,369 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩96,967 | ₩97,315 | ₩96,820 | ₩97,061 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,141 | ₩97,248 | ₩96,820 | ₩96,981 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,430 | ₩99,792 | ₩99,350 | ₩99,471 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,591 | ₩99,819 | ₩98,828 | ₩98,922 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,082 | ₩99,819 | ₩98,975 | ₩99,176 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,725 | ₩99,792 | ₩98,922 | ₩99,029 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,301 | ₩100,301 | ₩99,377 | ₩99,819 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,671 | ₩99,939 | ₩99,564 | ₩99,698 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,319 | ₩100,086 | ₩98,319 | ₩99,484 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,155 | ₩98,226 | ₩97,128 | ₩98,212 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,262 | ₩97,583 | ₩96,954 | ₩96,954 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,159 | ₩98,185 | ₩97,221 | ₩97,221 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,333 | ₩98,801 | ₩97,757 | ₩97,877 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,547 | ₩98,841 | ₩98,199 | ₩98,373 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,801 | ₩99,069 | ₩98,560 | ₩98,574 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,136 | ₩99,243 | ₩98,065 | ₩98,266 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,811 | ₩98,667 | ₩97,811 | ₩98,065 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,516 | ₩98,212 | ₩97,516 | ₩97,877 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,208 | ₩97,784 | ₩97,034 | ₩97,476 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,070 | ₩97,489 | ₩96,070 | ₩97,382 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,481 | ₩96,124 | ₩95,267 | ₩96,057 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,701 | ₩95,347 | ₩93,593 | ₩95,039 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,410 | ₩94,785 | ₩92,804 | ₩92,804 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,825 | ₩94,825 | ₩93,406 | ₩93,982 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,276 | ₩95,079 | ₩94,182 | ₩94,825 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,124 | ₩96,124 | ₩94,664 | ₩94,664 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,445 | ₩96,927 | ₩96,378 | ₩96,619 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,315 | ₩97,851 | ₩96,887 | ₩96,954 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,873 | ₩97,650 | ₩96,873 | ₩97,302 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩95,963 | ₩97,007 | ₩95,963 | ₩96,833 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,106 | ₩95,602 | ₩94,597 | ₩95,387 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,473 | ₩94,343 | ₩93,192 | ₩94,290 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩93,995 | ₩94,397 | ₩93,647 | ₩93,647 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,731 | ₩94,986 | ₩94,330 | ₩94,330 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,634 | ₩94,892 | ₩93,634 | ₩94,370 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,334 | ₩95,722 | ₩94,758 | ₩95,588 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,481 | ₩95,789 | ₩95,213 | ₩95,401 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,833 | ₩96,900 | ₩95,923 | ₩95,976 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,239 | ₩98,507 | ₩97,462 | ₩97,663 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩98,935 | ₩99,029 | ₩98,359 | ₩98,507 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,752 | ₩99,859 | ₩98,948 | ₩99,149 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,283 | ₩99,404 | ₩98,975 | ₩99,283 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,413 | ₩98,962 | ₩98,292 | ₩98,815 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,489 | ₩98,239 | ₩97,449 | ₩97,944 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,677 | ₩97,944 | ₩97,208 | ₩97,329 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,851 | ₩98,426 | ₩97,851 | ₩98,226 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,168 | ₩97,824 | ₩97,074 | ₩97,744 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,422 | ₩97,851 | ₩96,860 | ₩97,034 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,342 | ₩97,824 | ₩96,927 | ₩97,208 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,615 | ₩96,525 | ₩95,468 | ₩96,405 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,338 | ₩96,820 | ₩96,217 | ₩96,217 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,168 | ₩97,382 | ₩95,776 | ₩95,776 | -1.43% | 4.5만 |
|---|