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 | ₩109,075 | ₩109,719 | ₩107,801 | ₩107,922 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,660 | ₩109,370 | ₩108,378 | ₩108,995 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,470 | ₩110,618 | ₩108,888 | ₩108,955 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,604 | ₩111,128 | ₩110,202 | ₩110,524 | -0.07% | 17.7만 |
| 2026.10.05 | ₩109,008 | ₩110,618 | ₩108,244 | ₩110,309 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,364 | ₩109,612 | ₩108,364 | ₩109,102 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,499 | ₩108,780 | ₩107,694 | ₩108,230 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,430 | ₩110,511 | ₩109,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,277 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,497 | ₩110,551 | ₩109,920 | ₩110,162 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,731 | ₩111,838 | ₩111,114 | ₩111,436 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩112,201 | ₩112,496 | ₩110,900 | ₩111,691 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩113,166 | ₩113,247 | ₩111,651 | ₩111,785 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,421 | ₩114,333 | ₩112,979 | ₩113,086 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,804 | ₩113,810 | ₩112,576 | ₩113,421 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,770 | ₩113,998 | ₩112,442 | ₩112,710 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,897 | ₩114,897 | ₩113,327 | ₩113,528 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,977 | ₩115,836 | ₩114,762 | ₩115,661 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩116,090 | ₩116,131 | ₩113,944 | ₩114,400 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,299 | ₩116,613 | ₩114,950 | ₩116,037 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,533 | ₩116,654 | ₩115,621 | ₩115,782 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,748 | ₩117,204 | ₩115,889 | ₩115,996 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,391 | ₩118,008 | ₩116,305 | ₩116,412 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,982 | ₩118,706 | ₩117,378 | ₩117,619 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,834 | ₩118,464 | ₩117,338 | ₩117,472 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,324 | ₩118,236 | ₩116,721 | ₩117,807 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,672 | ₩119,779 | ₩117,767 | ₩118,277 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩117,070 | ₩119,470 | ₩117,070 | ₩119,175 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,648 | ₩117,271 | ₩115,473 | ₩117,271 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,897 | ₩115,393 | ₩114,427 | ₩115,326 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,408 | ₩114,467 | ₩112,925 | ₩113,998 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,689 | ₩113,810 | ₩112,496 | ₩113,032 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,293 | ₩114,991 | ₩114,105 | ₩114,105 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,837 | ₩114,226 | ₩112,925 | ₩113,944 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,749 | ₩115,084 | ₩113,609 | ₩113,998 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,858 | ₩114,508 | ₩112,697 | ₩114,266 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,215 | ₩113,072 | ₩110,215 | ₩112,013 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,947 | ₩111,221 | ₩109,947 | ₩110,162 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,317 | ₩109,759 | ₩109,008 | ₩109,116 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,955 | ₩109,250 | ₩108,713 | ₩108,901 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,955 | ₩109,585 | ₩108,874 | ₩109,142 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,753 | ₩109,035 | ₩108,297 | ₩108,592 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,397 | ₩109,437 | ₩108,123 | ₩108,914 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,531 | ₩109,947 | ₩109,223 | ₩109,478 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,780 | ₩109,424 | ₩108,660 | ₩109,344 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,826 | ₩109,907 | ₩108,727 | ₩108,780 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,317 | ₩109,370 | ₩108,579 | ₩109,290 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,309 | ₩110,631 | ₩108,941 | ₩108,941 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,914 | ₩109,706 | ₩107,828 | ₩109,572 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,505 | ₩109,920 | ₩108,539 | ₩108,619 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,993 | ₩111,020 | ₩109,075 | ₩109,612 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,892 | ₩112,281 | ₩111,329 | ₩112,026 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,563 | ₩112,563 | ₩111,503 | ₩111,852 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,610 | ₩113,086 | ₩111,584 | ₩112,509 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,758 | ₩111,852 | ₩110,913 | ₩111,329 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩111,195 | ₩111,570 | ₩110,967 | ₩111,530 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩111,114 | ₩112,040 | ₩110,497 | ₩110,725 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,511 | ₩111,624 | ₩110,309 | ₩111,557 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,376 | ₩110,725 | ₩109,813 | ₩110,189 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,604 | ₩110,604 | ₩109,867 | ₩110,001 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,430 | ₩111,624 | ₩109,826 | ₩110,698 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,518 | ₩110,390 | ₩109,277 | ₩110,175 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,263 | ₩109,572 | ₩108,579 | ₩109,424 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩110,122 | ₩110,497 | ₩109,142 | ₩109,330 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,686 | ₩109,746 | ₩108,619 | ₩109,290 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩108,083 | ₩108,727 | ₩107,908 | ₩108,606 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,364 | ₩108,794 | ₩107,788 | ₩107,788 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,525 | ₩108,646 | ₩107,761 | ₩108,472 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,598 | ₩109,773 | ₩107,895 | ₩108,525 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,271 | ₩109,277 | ₩107,841 | ₩109,236 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,841 | ₩108,700 | ₩107,707 | ₩108,525 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,722 | ₩106,862 | ₩105,601 | ₩105,950 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,990 | ₩106,621 | ₩105,803 | ₩106,232 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,923 | ₩106,084 | ₩105,253 | ₩106,031 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,843 | ₩106,862 | ₩105,789 | ₩106,259 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,361 | ₩106,352 | ₩103,361 | ₩106,352 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,892 | ₩103,898 | ₩102,650 | ₩103,495 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,852 | ₩103,361 | ₩102,490 | ₩102,664 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩103,120 | ₩103,603 | ₩102,919 | ₩103,147 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,750 | ₩103,938 | ₩102,825 | ₩103,227 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,555 | ₩105,253 | ₩103,415 | ₩103,670 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,864 | ₩105,078 | ₩104,488 | ₩104,595 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,682 | ₩106,071 | ₩104,890 | ₩104,984 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,609 | ₩105,655 | ₩104,609 | ₩105,414 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,381 | ₩104,890 | ₩103,791 | ₩104,528 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,783 | ₩104,931 | ₩103,576 | ₩103,576 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩105,051 | ₩105,092 | ₩103,697 | ₩104,448 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,360 | ₩105,990 | ₩104,086 | ₩104,086 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,211 | ₩107,345 | ₩105,373 | ₩105,427 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩108,043 | ₩108,391 | ₩107,519 | ₩107,627 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,956 | ₩108,472 | ₩106,782 | ₩107,493 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,621 | ₩107,372 | ₩106,487 | ₩106,983 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩106,192 | ₩106,795 | ₩105,816 | ₩106,406 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,358 | ₩107,493 | ₩106,540 | ₩106,580 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,466 | ₩108,177 | ₩107,117 | ₩107,707 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩107,184 | ₩108,123 | ₩106,969 | ₩107,908 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,600 | ₩107,922 | ₩107,278 | ₩107,533 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,908 | ₩108,324 | ₩107,171 | ₩107,667 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩108,043 | ₩108,338 | ₩106,876 | ₩107,922 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,592 | ₩108,914 | ₩108,083 | ₩108,713 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,384 | ₩109,384 | ₩108,203 | ₩108,673 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,888 | ₩109,585 | ₩108,297 | ₩109,464 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,800 | ₩109,961 | ₩108,700 | ₩108,861 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,511 | ₩110,618 | ₩109,840 | ₩109,947 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,631 | ₩111,047 | ₩110,350 | ₩110,457 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,511 | ₩111,154 | ₩109,598 | ₩110,832 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,598 | ₩110,081 | ₩109,451 | ₩109,867 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩110,202 | ₩110,350 | ₩109,370 | ₩109,531 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩111,181 | ₩111,248 | ₩109,384 | ₩109,464 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,502 | ₩113,515 | ₩112,737 | ₩112,979 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,777 | ₩113,917 | ₩112,764 | ₩113,421 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩112,013 | ₩112,509 | ₩111,342 | ₩112,214 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,670 | ₩112,670 | ₩111,771 | ₩111,838 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,551 | ₩112,697 | ₩110,537 | ₩112,469 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩110,189 | ₩110,537 | ₩109,692 | ₩109,840 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,900 | ₩110,980 | ₩109,612 | ₩110,054 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,591 | ₩111,221 | ₩110,068 | ₩110,175 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩111,101 | ₩111,449 | ₩109,920 | ₩110,189 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,329 | ₩111,959 | ₩110,832 | ₩111,503 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,362 | ₩112,536 | ₩111,195 | ₩111,476 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,919 | ₩112,496 | ₩111,369 | ₩111,476 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,704 | ₩112,375 | ₩111,597 | ₩112,375 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩112,040 | ₩112,134 | ₩110,980 | ₩111,704 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,973 | ₩112,616 | ₩111,369 | ₩112,402 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩114,119 | ₩114,119 | ₩112,107 | ₩112,335 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩114,186 | ₩114,253 | ₩113,287 | ₩113,716 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,226 | ₩114,575 | ₩113,850 | ₩114,400 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,548 | ₩114,682 | ₩113,488 | ₩114,011 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩115,178 | ₩116,037 | ₩114,655 | ₩114,722 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,582 | ₩115,540 | ₩112,965 | ₩115,540 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩114,078 | ₩114,521 | ₩113,636 | ₩114,226 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,891 | ₩114,105 | ₩113,354 | ₩113,985 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,300 | ₩114,467 | ₩112,764 | ₩114,052 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,676 | ₩114,078 | ₩112,804 | ₩113,488 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,536 | ₩113,368 | ₩111,825 | ₩113,341 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,335 | ₩112,670 | ₩111,369 | ₩111,745 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,342 | ₩111,892 | ₩110,537 | ₩110,859 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,940 | ₩112,241 | ₩110,806 | ₩111,020 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,752 | ₩111,342 | ₩110,256 | ₩111,248 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,573 | ₩110,591 | ₩107,372 | ₩110,269 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩108,083 | ₩108,955 | ₩107,385 | ₩108,163 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,974 | ₩109,974 | ₩107,157 | ₩107,560 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩111,101 | ₩111,235 | ₩109,880 | ₩110,524 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,528 | ₩113,528 | ₩111,798 | ₩111,892 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,670 | ₩114,065 | ₩112,670 | ₩113,528 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,831 | ₩112,911 | ₩111,704 | ₩112,013 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,998 | ₩113,998 | ₩111,718 | ₩112,053 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩113,193 | ₩114,561 | ₩112,509 | ₩113,689 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,779 | ₩112,375 | ₩110,524 | ₩112,375 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,423 | ₩111,838 | ₩110,309 | ₩110,604 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,907 | ₩111,195 | ₩108,727 | ₩110,859 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩109,102 | ₩110,309 | ₩108,673 | ₩110,041 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,443 | ₩111,074 | ₩108,928 | ₩109,692 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,356 | ₩111,356 | ₩110,148 | ₩110,926 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,294 | ₩112,375 | ₩110,014 | ₩111,597 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,588 | ₩114,588 | ₩113,542 | ₩114,280 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,368 | ₩114,964 | ₩113,220 | ₩114,803 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,582 | ₩113,931 | ₩112,844 | ₩113,542 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,910 | ₩114,910 | ₩113,448 | ₩114,011 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,904 | ₩114,991 | ₩113,904 | ₩114,789 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,467 | ₩115,286 | ₩113,461 | ₩113,810 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩115,125 | ₩115,661 | ₩114,454 | ₩115,219 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,347 | ₩115,661 | ₩114,145 | ₩115,567 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,569 | ₩114,105 | ₩113,072 | ₩113,689 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,824 | ₩114,588 | ₩112,992 | ₩114,467 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,850 | ₩115,004 | ₩113,435 | ₩114,400 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,970 | ₩116,104 | ₩113,703 | ₩113,985 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,864 | ₩114,923 | ₩113,582 | ₩114,870 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,911 | ₩113,622 | ₩112,710 | ₩113,448 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,557 | ₩112,683 | ₩111,275 | ₩112,630 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,403 | ₩111,476 | ₩110,256 | ₩111,369 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,645 | ₩110,645 | ₩109,277 | ₩109,572 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,773 | ₩111,154 | ₩109,411 | ₩110,886 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,707 | ₩109,558 | ₩107,707 | ₩109,357 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,452 | ₩108,257 | ₩107,090 | ₩108,257 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩108,029 | ₩108,029 | ₩106,862 | ₩107,721 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,820 | ₩109,666 | ₩108,002 | ₩108,700 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,552 | ₩109,209 | ₩107,586 | ₩108,043 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,721 | ₩108,928 | ₩107,627 | ₩108,847 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,211 | ₩107,533 | ₩106,835 | ₩107,332 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,735 | ₩106,433 | ₩105,575 | ₩106,433 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩106,165 | ₩106,285 | ₩105,628 | ₩105,803 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,844 | ₩105,655 | ₩103,777 | ₩105,548 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,938 | ₩104,300 | ₩103,026 | ₩103,724 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,710 | ₩104,019 | ₩103,107 | ₩103,898 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,750 | ₩104,273 | ₩102,677 | ₩104,233 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,993 | ₩103,710 | ₩101,980 | ₩103,321 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,531 | ₩101,135 | ₩100,437 | ₩101,135 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,679 | ₩101,162 | ₩100,370 | ₩100,799 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,638 | ₩101,188 | ₩100,223 | ₩100,558 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩98,130 | ₩100,907 | ₩98,117 | ₩100,612 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,633 | ₩99,713 | ₩98,103 | ₩98,264 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,975 | ₩99,592 | ₩98,694 | ₩99,512 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,653 | ₩99,431 | ₩97,969 | ₩99,163 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩98,184 | ₩99,056 | ₩97,607 | ₩98,828 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩98,077 | ₩98,117 | ₩97,634 | ₩97,634 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩98,063 | ₩98,399 | ₩98,050 | ₩98,211 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,741 | ₩97,956 | ₩97,634 | ₩97,782 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,755 | ₩97,969 | ₩97,527 | ₩97,956 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,567 | ₩97,875 | ₩97,379 | ₩97,553 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩97,151 | ₩97,500 | ₩97,004 | ₩97,245 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,325 | ₩97,433 | ₩97,004 | ₩97,164 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,619 | ₩99,981 | ₩99,539 | ₩99,659 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,780 | ₩100,008 | ₩99,016 | ₩99,109 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,270 | ₩100,008 | ₩99,163 | ₩99,364 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,914 | ₩99,981 | ₩99,109 | ₩99,217 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,491 | ₩100,491 | ₩99,565 | ₩100,008 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,861 | ₩100,129 | ₩99,753 | ₩99,887 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,506 | ₩100,276 | ₩98,506 | ₩99,673 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,339 | ₩98,412 | ₩97,312 | ₩98,399 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,446 | ₩97,768 | ₩97,138 | ₩97,138 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,345 | ₩98,372 | ₩97,406 | ₩97,406 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,519 | ₩98,989 | ₩97,942 | ₩98,063 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,734 | ₩99,029 | ₩98,385 | ₩98,559 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,989 | ₩99,257 | ₩98,747 | ₩98,761 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,324 | ₩99,431 | ₩98,251 | ₩98,452 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,996 | ₩98,855 | ₩97,996 | ₩98,251 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,701 | ₩98,399 | ₩97,701 | ₩98,063 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,393 | ₩97,969 | ₩97,218 | ₩97,661 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,252 | ₩97,674 | ₩96,252 | ₩97,567 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,662 | ₩96,306 | ₩95,448 | ₩96,239 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,878 | ₩95,528 | ₩93,771 | ₩95,220 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,589 | ₩94,965 | ₩92,980 | ₩92,980 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩95,005 | ₩95,005 | ₩93,583 | ₩94,160 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,455 | ₩95,260 | ₩94,361 | ₩95,005 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,306 | ₩96,306 | ₩94,844 | ₩94,844 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,628 | ₩97,111 | ₩96,561 | ₩96,802 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,500 | ₩98,036 | ₩97,071 | ₩97,138 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩97,057 | ₩97,835 | ₩97,057 | ₩97,486 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩96,145 | ₩97,191 | ₩96,145 | ₩97,017 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,287 | ₩95,783 | ₩94,777 | ₩95,568 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,650 | ₩94,522 | ₩93,369 | ₩94,468 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩94,173 | ₩94,576 | ₩93,825 | ₩93,825 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,911 | ₩95,166 | ₩94,509 | ₩94,509 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,811 | ₩95,072 | ₩93,811 | ₩94,549 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,515 | ₩95,904 | ₩94,938 | ₩95,770 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,662 | ₩95,971 | ₩95,394 | ₩95,582 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩97,017 | ₩97,084 | ₩96,105 | ₩96,159 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,425 | ₩98,694 | ₩97,647 | ₩97,849 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩99,123 | ₩99,217 | ₩98,546 | ₩98,694 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,941 | ₩100,048 | ₩99,136 | ₩99,337 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,472 | ₩99,592 | ₩99,163 | ₩99,472 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,600 | ₩99,150 | ₩98,479 | ₩99,002 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,674 | ₩98,425 | ₩97,634 | ₩98,130 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,862 | ₩98,130 | ₩97,393 | ₩97,513 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩98,036 | ₩98,613 | ₩98,036 | ₩98,412 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,352 | ₩98,010 | ₩97,258 | ₩97,929 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,607 | ₩98,036 | ₩97,044 | ₩97,218 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,527 | ₩98,010 | ₩97,111 | ₩97,393 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,796 | ₩96,708 | ₩95,649 | ₩96,588 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,521 | ₩97,004 | ₩96,400 | ₩96,400 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,352 | ₩97,567 | ₩95,957 | ₩95,957 | -1.43% | 4.5만 |
|---|