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 | ₩109,074 | ₩109,718 | ₩107,799 | ₩107,920 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,658 | ₩109,369 | ₩108,376 | ₩108,993 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,469 | ₩110,616 | ₩108,886 | ₩108,953 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,603 | ₩111,126 | ₩110,200 | ₩110,522 | -0.07% | 17.7만 |
| 2026.10.05 | ₩109,007 | ₩110,616 | ₩108,242 | ₩110,308 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,363 | ₩109,610 | ₩108,363 | ₩109,101 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,497 | ₩108,779 | ₩107,692 | ₩108,229 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,428 | ₩110,509 | ₩109,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,275 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,495 | ₩110,549 | ₩109,919 | ₩110,160 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,729 | ₩111,837 | ₩111,112 | ₩111,434 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩112,199 | ₩112,494 | ₩110,898 | ₩111,689 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩113,165 | ₩113,245 | ₩111,649 | ₩111,783 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,419 | ₩114,332 | ₩112,977 | ₩113,084 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,802 | ₩113,808 | ₩112,574 | ₩113,419 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,768 | ₩113,996 | ₩112,440 | ₩112,709 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,895 | ₩114,895 | ₩113,326 | ₩113,527 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,975 | ₩115,834 | ₩114,761 | ₩115,659 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩116,089 | ₩116,129 | ₩113,943 | ₩114,399 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,297 | ₩116,612 | ₩114,949 | ₩116,035 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,531 | ₩116,652 | ₩115,619 | ₩115,780 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,746 | ₩117,202 | ₩115,887 | ₩115,995 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,390 | ₩118,007 | ₩116,303 | ₩116,411 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,980 | ₩118,704 | ₩117,376 | ₩117,618 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,832 | ₩118,463 | ₩117,336 | ₩117,470 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,323 | ₩118,235 | ₩116,719 | ₩117,806 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,670 | ₩119,777 | ₩117,765 | ₩118,275 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩117,068 | ₩119,469 | ₩117,068 | ₩119,174 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,646 | ₩117,269 | ₩115,472 | ₩117,269 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,895 | ₩115,391 | ₩114,425 | ₩115,324 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,406 | ₩114,466 | ₩112,923 | ₩113,996 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,688 | ₩113,808 | ₩112,494 | ₩113,031 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,291 | ₩114,989 | ₩114,104 | ₩114,104 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,835 | ₩114,224 | ₩112,923 | ₩113,943 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,747 | ₩115,083 | ₩113,607 | ₩113,996 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,856 | ₩114,506 | ₩112,695 | ₩114,264 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,214 | ₩113,071 | ₩110,214 | ₩112,011 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,946 | ₩111,220 | ₩109,946 | ₩110,160 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,315 | ₩109,758 | ₩109,007 | ₩109,114 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,953 | ₩109,248 | ₩108,712 | ₩108,899 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,953 | ₩109,583 | ₩108,873 | ₩109,141 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,752 | ₩109,033 | ₩108,296 | ₩108,591 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,396 | ₩109,436 | ₩108,121 | ₩108,913 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,530 | ₩109,946 | ₩109,221 | ₩109,476 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,779 | ₩109,422 | ₩108,658 | ₩109,342 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,825 | ₩109,905 | ₩108,725 | ₩108,779 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,315 | ₩109,369 | ₩108,577 | ₩109,288 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,308 | ₩110,630 | ₩108,940 | ₩108,940 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,913 | ₩109,704 | ₩107,826 | ₩109,570 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,503 | ₩109,919 | ₩108,537 | ₩108,618 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,992 | ₩111,019 | ₩109,074 | ₩109,610 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,890 | ₩112,279 | ₩111,327 | ₩112,025 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,561 | ₩112,561 | ₩111,501 | ₩111,850 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,609 | ₩113,084 | ₩111,582 | ₩112,507 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,756 | ₩111,850 | ₩110,911 | ₩111,327 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩111,193 | ₩111,569 | ₩110,965 | ₩111,528 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩111,112 | ₩112,038 | ₩110,495 | ₩110,723 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,509 | ₩111,622 | ₩110,308 | ₩111,555 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,375 | ₩110,723 | ₩109,811 | ₩110,187 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,603 | ₩110,603 | ₩109,865 | ₩109,999 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,428 | ₩111,622 | ₩109,825 | ₩110,697 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,516 | ₩110,388 | ₩109,275 | ₩110,174 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,261 | ₩109,570 | ₩108,577 | ₩109,422 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩110,120 | ₩110,495 | ₩109,141 | ₩109,329 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,685 | ₩109,744 | ₩108,618 | ₩109,288 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩108,081 | ₩108,725 | ₩107,907 | ₩108,604 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,363 | ₩108,792 | ₩107,786 | ₩107,786 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,524 | ₩108,644 | ₩107,759 | ₩108,470 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,597 | ₩109,771 | ₩107,893 | ₩108,524 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,269 | ₩109,275 | ₩107,840 | ₩109,235 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,840 | ₩108,698 | ₩107,706 | ₩108,524 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,720 | ₩106,861 | ₩105,600 | ₩105,948 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,989 | ₩106,619 | ₩105,801 | ₩106,230 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,922 | ₩106,083 | ₩105,251 | ₩106,029 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,841 | ₩106,861 | ₩105,788 | ₩106,257 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,360 | ₩106,351 | ₩103,360 | ₩106,351 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,890 | ₩103,896 | ₩102,649 | ₩103,494 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,850 | ₩103,360 | ₩102,488 | ₩102,662 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩103,118 | ₩103,601 | ₩102,917 | ₩103,145 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,749 | ₩103,937 | ₩102,823 | ₩103,226 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,554 | ₩105,251 | ₩103,413 | ₩103,668 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,862 | ₩105,077 | ₩104,486 | ₩104,594 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,680 | ₩106,069 | ₩104,889 | ₩104,983 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,607 | ₩105,653 | ₩104,607 | ₩105,412 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,379 | ₩104,889 | ₩103,789 | ₩104,527 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,782 | ₩104,929 | ₩103,574 | ₩103,574 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩105,050 | ₩105,090 | ₩103,695 | ₩104,446 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,358 | ₩105,989 | ₩104,084 | ₩104,084 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,209 | ₩107,343 | ₩105,372 | ₩105,425 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩108,041 | ₩108,390 | ₩107,518 | ₩107,625 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,954 | ₩108,470 | ₩106,780 | ₩107,491 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,619 | ₩107,370 | ₩106,485 | ₩106,981 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩106,190 | ₩106,794 | ₩105,814 | ₩106,405 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,357 | ₩107,491 | ₩106,539 | ₩106,579 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,464 | ₩108,175 | ₩107,115 | ₩107,706 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩107,182 | ₩108,121 | ₩106,968 | ₩107,907 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,598 | ₩107,920 | ₩107,276 | ₩107,531 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,907 | ₩108,323 | ₩107,169 | ₩107,665 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩108,041 | ₩108,336 | ₩106,874 | ₩107,920 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,591 | ₩108,913 | ₩108,081 | ₩108,712 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,382 | ₩109,382 | ₩108,202 | ₩108,671 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,886 | ₩109,583 | ₩108,296 | ₩109,463 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,798 | ₩109,959 | ₩108,698 | ₩108,859 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,509 | ₩110,616 | ₩109,838 | ₩109,946 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,630 | ₩111,045 | ₩110,348 | ₩110,455 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,509 | ₩111,153 | ₩109,597 | ₩110,831 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,597 | ₩110,080 | ₩109,449 | ₩109,865 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩110,200 | ₩110,348 | ₩109,369 | ₩109,530 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩111,180 | ₩111,247 | ₩109,382 | ₩109,463 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,500 | ₩113,513 | ₩112,735 | ₩112,977 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,776 | ₩113,916 | ₩112,762 | ₩113,419 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩112,011 | ₩112,507 | ₩111,340 | ₩112,212 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,668 | ₩112,668 | ₩111,770 | ₩111,837 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,549 | ₩112,695 | ₩110,536 | ₩112,467 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩110,187 | ₩110,536 | ₩109,691 | ₩109,838 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,898 | ₩110,978 | ₩109,610 | ₩110,053 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,589 | ₩111,220 | ₩110,066 | ₩110,174 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩111,099 | ₩111,448 | ₩109,919 | ₩110,187 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,327 | ₩111,957 | ₩110,831 | ₩111,501 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,360 | ₩112,534 | ₩111,193 | ₩111,475 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,917 | ₩112,494 | ₩111,367 | ₩111,475 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,703 | ₩112,373 | ₩111,595 | ₩112,373 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩112,038 | ₩112,132 | ₩110,978 | ₩111,703 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,971 | ₩112,615 | ₩111,367 | ₩112,400 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩114,117 | ₩114,117 | ₩112,105 | ₩112,333 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩114,184 | ₩114,251 | ₩113,285 | ₩113,715 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,224 | ₩114,573 | ₩113,849 | ₩114,399 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,546 | ₩114,680 | ₩113,487 | ₩114,010 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩115,177 | ₩116,035 | ₩114,653 | ₩114,721 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,580 | ₩115,539 | ₩112,963 | ₩115,539 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩114,077 | ₩114,519 | ₩113,634 | ₩114,224 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,889 | ₩114,104 | ₩113,352 | ₩113,983 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,299 | ₩114,466 | ₩112,762 | ₩114,050 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,674 | ₩114,077 | ₩112,802 | ₩113,487 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,534 | ₩113,366 | ₩111,823 | ₩113,339 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,333 | ₩112,668 | ₩111,367 | ₩111,743 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,340 | ₩111,890 | ₩110,536 | ₩110,858 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,938 | ₩112,239 | ₩110,804 | ₩111,019 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,750 | ₩111,340 | ₩110,254 | ₩111,247 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,571 | ₩110,589 | ₩107,370 | ₩110,267 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩108,081 | ₩108,953 | ₩107,384 | ₩108,162 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,972 | ₩109,972 | ₩107,156 | ₩107,558 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩111,099 | ₩111,233 | ₩109,878 | ₩110,522 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,527 | ₩113,527 | ₩111,797 | ₩111,890 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,668 | ₩114,063 | ₩112,668 | ₩113,527 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,829 | ₩112,910 | ₩111,703 | ₩112,011 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,996 | ₩113,996 | ₩111,716 | ₩112,051 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩113,191 | ₩114,560 | ₩112,507 | ₩113,688 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,777 | ₩112,373 | ₩110,522 | ₩112,373 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,421 | ₩111,837 | ₩110,308 | ₩110,603 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,905 | ₩111,193 | ₩108,725 | ₩110,858 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩109,101 | ₩110,308 | ₩108,671 | ₩110,039 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,442 | ₩111,072 | ₩108,926 | ₩109,691 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,354 | ₩111,354 | ₩110,147 | ₩110,925 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,293 | ₩112,373 | ₩110,013 | ₩111,595 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,586 | ₩114,586 | ₩113,540 | ₩114,278 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,366 | ₩114,962 | ₩113,218 | ₩114,801 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,580 | ₩113,929 | ₩112,843 | ₩113,540 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,908 | ₩114,908 | ₩113,446 | ₩114,010 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,902 | ₩114,989 | ₩113,902 | ₩114,788 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,466 | ₩115,284 | ₩113,460 | ₩113,808 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩115,123 | ₩115,659 | ₩114,452 | ₩115,217 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,345 | ₩115,659 | ₩114,144 | ₩115,566 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,567 | ₩114,104 | ₩113,071 | ₩113,688 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,822 | ₩114,586 | ₩112,990 | ₩114,466 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,849 | ₩115,002 | ₩113,433 | ₩114,399 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,968 | ₩116,102 | ₩113,701 | ₩113,983 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,862 | ₩114,922 | ₩113,580 | ₩114,868 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,910 | ₩113,621 | ₩112,709 | ₩113,446 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,555 | ₩112,682 | ₩111,273 | ₩112,628 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,402 | ₩111,475 | ₩110,254 | ₩111,367 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,643 | ₩110,643 | ₩109,275 | ₩109,570 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,771 | ₩111,153 | ₩109,409 | ₩110,884 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,706 | ₩109,557 | ₩107,706 | ₩109,355 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,451 | ₩108,256 | ₩107,089 | ₩108,256 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩108,027 | ₩108,027 | ₩106,861 | ₩107,719 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,819 | ₩109,664 | ₩108,001 | ₩108,698 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,551 | ₩109,208 | ₩107,585 | ₩108,041 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,719 | ₩108,926 | ₩107,625 | ₩108,846 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,209 | ₩107,531 | ₩106,834 | ₩107,330 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,734 | ₩106,431 | ₩105,573 | ₩106,431 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩106,163 | ₩106,284 | ₩105,627 | ₩105,801 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,843 | ₩105,653 | ₩103,776 | ₩105,546 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,937 | ₩104,299 | ₩103,024 | ₩103,722 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,709 | ₩104,017 | ₩103,105 | ₩103,896 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,749 | ₩104,272 | ₩102,676 | ₩104,232 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,992 | ₩103,709 | ₩101,978 | ₩103,320 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,530 | ₩101,133 | ₩100,436 | ₩101,133 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,677 | ₩101,160 | ₩100,369 | ₩100,798 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,637 | ₩101,187 | ₩100,221 | ₩100,557 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩98,129 | ₩100,905 | ₩98,115 | ₩100,610 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,631 | ₩99,711 | ₩98,102 | ₩98,263 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,974 | ₩99,591 | ₩98,692 | ₩99,510 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,652 | ₩99,430 | ₩97,968 | ₩99,162 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩98,182 | ₩99,054 | ₩97,606 | ₩98,826 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩98,075 | ₩98,115 | ₩97,633 | ₩97,633 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩98,062 | ₩98,397 | ₩98,048 | ₩98,209 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,740 | ₩97,954 | ₩97,633 | ₩97,780 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,753 | ₩97,968 | ₩97,525 | ₩97,954 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,565 | ₩97,874 | ₩97,378 | ₩97,552 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩97,150 | ₩97,498 | ₩97,002 | ₩97,244 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,324 | ₩97,431 | ₩97,002 | ₩97,163 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,618 | ₩99,980 | ₩99,537 | ₩99,658 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,779 | ₩100,007 | ₩99,014 | ₩99,108 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,269 | ₩100,007 | ₩99,162 | ₩99,363 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,913 | ₩99,980 | ₩99,108 | ₩99,215 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,489 | ₩100,489 | ₩99,564 | ₩100,007 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,859 | ₩100,127 | ₩99,752 | ₩99,886 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,504 | ₩100,275 | ₩98,504 | ₩99,671 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,337 | ₩98,410 | ₩97,311 | ₩98,397 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,445 | ₩97,767 | ₩97,136 | ₩97,136 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,343 | ₩98,370 | ₩97,404 | ₩97,404 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,518 | ₩98,987 | ₩97,941 | ₩98,062 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,732 | ₩99,027 | ₩98,384 | ₩98,558 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,987 | ₩99,255 | ₩98,746 | ₩98,759 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,323 | ₩99,430 | ₩98,249 | ₩98,451 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,995 | ₩98,853 | ₩97,995 | ₩98,249 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,700 | ₩98,397 | ₩97,700 | ₩98,062 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,391 | ₩97,968 | ₩97,217 | ₩97,659 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,251 | ₩97,673 | ₩96,251 | ₩97,565 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,661 | ₩96,305 | ₩95,446 | ₩96,238 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,877 | ₩95,527 | ₩93,770 | ₩95,218 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,588 | ₩94,963 | ₩92,978 | ₩92,978 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩95,004 | ₩95,004 | ₩93,582 | ₩94,159 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,454 | ₩95,258 | ₩94,360 | ₩95,004 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,305 | ₩96,305 | ₩94,843 | ₩94,843 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,627 | ₩97,109 | ₩96,559 | ₩96,801 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,498 | ₩98,035 | ₩97,069 | ₩97,136 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩97,056 | ₩97,834 | ₩97,056 | ₩97,485 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩96,144 | ₩97,190 | ₩96,144 | ₩97,016 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,285 | ₩95,782 | ₩94,776 | ₩95,567 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,649 | ₩94,521 | ₩93,367 | ₩94,467 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩94,172 | ₩94,574 | ₩93,823 | ₩93,823 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,910 | ₩95,165 | ₩94,507 | ₩94,507 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,810 | ₩95,071 | ₩93,810 | ₩94,548 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,513 | ₩95,902 | ₩94,937 | ₩95,768 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,661 | ₩95,969 | ₩95,393 | ₩95,580 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩97,016 | ₩97,083 | ₩96,103 | ₩96,157 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,424 | ₩98,692 | ₩97,646 | ₩97,847 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩99,121 | ₩99,215 | ₩98,545 | ₩98,692 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,940 | ₩100,047 | ₩99,135 | ₩99,336 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,470 | ₩99,591 | ₩99,162 | ₩99,470 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,598 | ₩99,148 | ₩98,478 | ₩99,001 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,673 | ₩98,424 | ₩97,633 | ₩98,129 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,861 | ₩98,129 | ₩97,391 | ₩97,512 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩98,035 | ₩98,612 | ₩98,035 | ₩98,410 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,351 | ₩98,008 | ₩97,257 | ₩97,928 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,606 | ₩98,035 | ₩97,042 | ₩97,217 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,525 | ₩98,008 | ₩97,109 | ₩97,391 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,795 | ₩96,707 | ₩95,647 | ₩96,586 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,519 | ₩97,002 | ₩96,399 | ₩96,399 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,351 | ₩97,565 | ₩95,956 | ₩95,956 | -1.43% | 4.5만 |
|---|