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 | ₩109,056 | ₩109,700 | ₩107,782 | ₩107,902 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,640 | ₩109,351 | ₩108,358 | ₩108,975 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,451 | ₩110,598 | ₩108,868 | ₩108,935 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,585 | ₩111,108 | ₩110,182 | ₩110,504 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,989 | ₩110,598 | ₩108,224 | ₩110,290 | +1.19% | 11.3만 |
| 2026.10.02 | ₩108,345 | ₩109,592 | ₩108,345 | ₩109,083 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,479 | ₩108,761 | ₩107,675 | ₩108,211 | -0.25% | 72.3만 |
| 2026.09.30 | ₩110,410 | ₩110,491 | ₩109,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,257 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,477 | ₩110,531 | ₩109,901 | ₩110,142 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,711 | ₩111,818 | ₩111,094 | ₩111,416 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩112,181 | ₩112,476 | ₩110,880 | ₩111,671 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩113,146 | ₩113,227 | ₩111,631 | ₩111,765 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩113,401 | ₩114,313 | ₩112,958 | ₩113,066 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,784 | ₩113,790 | ₩112,556 | ₩113,401 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,750 | ₩113,978 | ₩112,422 | ₩112,690 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,876 | ₩114,876 | ₩113,307 | ₩113,508 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,957 | ₩115,815 | ₩114,742 | ₩115,640 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩116,070 | ₩116,110 | ₩113,924 | ₩114,380 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩115,278 | ₩116,593 | ₩114,930 | ₩116,016 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,512 | ₩116,633 | ₩115,600 | ₩115,761 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,727 | ₩117,183 | ₩115,868 | ₩115,976 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩117,370 | ₩117,987 | ₩116,284 | ₩116,391 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,961 | ₩118,685 | ₩117,357 | ₩117,598 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,813 | ₩118,443 | ₩117,317 | ₩117,451 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩117,303 | ₩118,215 | ₩116,700 | ₩117,786 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,650 | ₩119,758 | ₩117,746 | ₩118,256 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩117,049 | ₩119,449 | ₩117,049 | ₩119,154 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,627 | ₩117,250 | ₩115,453 | ₩117,250 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,876 | ₩115,372 | ₩114,407 | ₩115,305 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩113,387 | ₩114,447 | ₩112,905 | ₩113,978 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,669 | ₩113,790 | ₩112,476 | ₩113,012 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩114,273 | ₩114,970 | ₩114,085 | ₩114,085 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,817 | ₩114,206 | ₩112,905 | ₩113,924 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,729 | ₩115,064 | ₩113,589 | ₩113,978 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,838 | ₩114,487 | ₩112,677 | ₩114,246 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩110,196 | ₩113,052 | ₩110,196 | ₩111,993 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,928 | ₩111,202 | ₩109,928 | ₩110,142 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩109,297 | ₩109,740 | ₩108,989 | ₩109,096 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,935 | ₩109,230 | ₩108,694 | ₩108,881 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,935 | ₩109,565 | ₩108,855 | ₩109,123 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,734 | ₩109,016 | ₩108,278 | ₩108,573 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩109,378 | ₩109,418 | ₩108,104 | ₩108,895 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,512 | ₩109,928 | ₩109,203 | ₩109,458 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,761 | ₩109,404 | ₩108,640 | ₩109,324 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,807 | ₩109,887 | ₩108,707 | ₩108,761 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩109,297 | ₩109,351 | ₩108,560 | ₩109,270 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩110,290 | ₩110,611 | ₩108,922 | ₩108,922 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,895 | ₩109,686 | ₩107,809 | ₩109,552 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,485 | ₩109,901 | ₩108,519 | ₩108,600 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,974 | ₩111,000 | ₩109,056 | ₩109,592 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,872 | ₩112,261 | ₩111,309 | ₩112,006 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,543 | ₩112,543 | ₩111,483 | ₩111,832 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,590 | ₩113,066 | ₩111,564 | ₩112,489 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,738 | ₩111,832 | ₩110,893 | ₩111,309 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩111,175 | ₩111,550 | ₩110,947 | ₩111,510 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩111,094 | ₩112,020 | ₩110,477 | ₩110,705 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,491 | ₩111,604 | ₩110,290 | ₩111,537 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩110,357 | ₩110,705 | ₩109,793 | ₩110,169 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,585 | ₩110,585 | ₩109,847 | ₩109,981 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩110,410 | ₩111,604 | ₩109,807 | ₩110,679 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,498 | ₩110,370 | ₩109,257 | ₩110,155 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩109,244 | ₩109,552 | ₩108,560 | ₩109,404 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩110,102 | ₩110,477 | ₩109,123 | ₩109,311 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,667 | ₩109,726 | ₩108,600 | ₩109,270 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩108,063 | ₩108,707 | ₩107,889 | ₩108,586 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩108,345 | ₩108,774 | ₩107,768 | ₩107,768 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,506 | ₩108,627 | ₩107,742 | ₩108,452 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,579 | ₩109,753 | ₩107,876 | ₩108,506 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩108,251 | ₩109,257 | ₩107,822 | ₩109,217 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,822 | ₩108,680 | ₩107,688 | ₩108,506 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,703 | ₩106,843 | ₩105,582 | ₩105,931 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,971 | ₩106,602 | ₩105,784 | ₩106,213 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,904 | ₩106,065 | ₩105,234 | ₩106,012 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,824 | ₩106,843 | ₩105,770 | ₩106,240 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩103,343 | ₩106,333 | ₩103,343 | ₩106,333 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,873 | ₩103,879 | ₩102,632 | ₩103,477 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,833 | ₩103,343 | ₩102,471 | ₩102,645 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩103,101 | ₩103,584 | ₩102,900 | ₩103,128 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,732 | ₩103,920 | ₩102,806 | ₩103,209 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,536 | ₩105,234 | ₩103,396 | ₩103,651 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,845 | ₩105,059 | ₩104,469 | ₩104,577 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,663 | ₩106,052 | ₩104,872 | ₩104,966 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,590 | ₩105,636 | ₩104,590 | ₩105,395 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩104,362 | ₩104,872 | ₩103,772 | ₩104,510 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,764 | ₩104,912 | ₩103,557 | ₩103,557 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩105,033 | ₩105,073 | ₩103,678 | ₩104,429 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩105,341 | ₩105,971 | ₩104,067 | ₩104,067 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩107,192 | ₩107,326 | ₩105,354 | ₩105,408 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩108,023 | ₩108,372 | ₩107,500 | ₩107,607 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,937 | ₩108,452 | ₩106,763 | ₩107,473 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,602 | ₩107,353 | ₩106,468 | ₩106,964 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩106,173 | ₩106,776 | ₩105,797 | ₩106,387 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩107,339 | ₩107,473 | ₩106,521 | ₩106,561 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,447 | ₩108,157 | ₩107,098 | ₩107,688 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩107,165 | ₩108,104 | ₩106,950 | ₩107,889 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,581 | ₩107,902 | ₩107,259 | ₩107,514 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,889 | ₩108,305 | ₩107,151 | ₩107,648 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩108,023 | ₩108,318 | ₩106,856 | ₩107,902 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,573 | ₩108,895 | ₩108,063 | ₩108,694 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩109,364 | ₩109,364 | ₩108,184 | ₩108,653 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,868 | ₩109,565 | ₩108,278 | ₩109,445 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,780 | ₩109,941 | ₩108,680 | ₩108,841 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,491 | ₩110,598 | ₩109,820 | ₩109,928 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,611 | ₩111,027 | ₩110,330 | ₩110,437 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,491 | ₩111,134 | ₩109,579 | ₩110,813 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,579 | ₩110,062 | ₩109,431 | ₩109,847 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩110,182 | ₩110,330 | ₩109,351 | ₩109,512 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩111,161 | ₩111,228 | ₩109,364 | ₩109,445 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,481 | ₩113,495 | ₩112,717 | ₩112,958 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,757 | ₩113,897 | ₩112,744 | ₩113,401 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,993 | ₩112,489 | ₩111,322 | ₩112,194 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,650 | ₩112,650 | ₩111,751 | ₩111,818 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,531 | ₩112,677 | ₩110,518 | ₩112,449 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩110,169 | ₩110,518 | ₩109,673 | ₩109,820 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,880 | ₩110,960 | ₩109,592 | ₩110,035 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,571 | ₩111,202 | ₩110,048 | ₩110,155 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩111,081 | ₩111,430 | ₩109,901 | ₩110,169 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩111,309 | ₩111,939 | ₩110,813 | ₩111,483 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩112,341 | ₩112,516 | ₩111,175 | ₩111,456 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,899 | ₩112,476 | ₩111,349 | ₩111,456 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,684 | ₩112,355 | ₩111,577 | ₩112,355 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩112,020 | ₩112,113 | ₩110,960 | ₩111,684 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,953 | ₩112,596 | ₩111,349 | ₩112,382 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩114,098 | ₩114,098 | ₩112,087 | ₩112,315 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩114,165 | ₩114,232 | ₩113,267 | ₩113,696 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩114,206 | ₩114,554 | ₩113,830 | ₩114,380 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,527 | ₩114,661 | ₩113,468 | ₩113,991 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩115,158 | ₩116,016 | ₩114,635 | ₩114,702 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,562 | ₩115,520 | ₩112,945 | ₩115,520 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩114,058 | ₩114,501 | ₩113,615 | ₩114,206 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,870 | ₩114,085 | ₩113,334 | ₩113,964 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩113,280 | ₩114,447 | ₩112,744 | ₩114,031 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,656 | ₩114,058 | ₩112,784 | ₩113,468 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,516 | ₩113,347 | ₩111,805 | ₩113,320 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩112,315 | ₩112,650 | ₩111,349 | ₩111,725 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩111,322 | ₩111,872 | ₩110,518 | ₩110,839 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,920 | ₩112,221 | ₩110,786 | ₩111,000 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,732 | ₩111,322 | ₩110,236 | ₩111,228 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,554 | ₩110,571 | ₩107,353 | ₩110,249 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩108,063 | ₩108,935 | ₩107,366 | ₩108,144 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,954 | ₩109,954 | ₩107,138 | ₩107,540 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩111,081 | ₩111,215 | ₩109,860 | ₩110,504 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,508 | ₩113,508 | ₩111,778 | ₩111,872 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,650 | ₩114,045 | ₩112,650 | ₩113,508 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,811 | ₩112,891 | ₩111,684 | ₩111,993 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,978 | ₩113,978 | ₩111,698 | ₩112,033 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩113,173 | ₩114,541 | ₩112,489 | ₩113,669 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,759 | ₩112,355 | ₩110,504 | ₩112,355 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩111,403 | ₩111,818 | ₩110,290 | ₩110,585 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,887 | ₩111,175 | ₩108,707 | ₩110,839 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩109,083 | ₩110,290 | ₩108,653 | ₩110,021 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩110,424 | ₩111,054 | ₩108,908 | ₩109,673 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩111,336 | ₩111,336 | ₩110,129 | ₩110,906 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩112,274 | ₩112,355 | ₩109,995 | ₩111,577 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,568 | ₩114,568 | ₩113,522 | ₩114,259 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩113,347 | ₩114,943 | ₩113,200 | ₩114,782 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,562 | ₩113,910 | ₩112,824 | ₩113,522 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,889 | ₩114,889 | ₩113,428 | ₩113,991 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,884 | ₩114,970 | ₩113,884 | ₩114,769 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,447 | ₩115,265 | ₩113,441 | ₩113,790 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩115,104 | ₩115,640 | ₩114,434 | ₩115,198 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩114,326 | ₩115,640 | ₩114,125 | ₩115,547 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,548 | ₩114,085 | ₩113,052 | ₩113,669 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,803 | ₩114,568 | ₩112,972 | ₩114,447 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,830 | ₩114,983 | ₩113,414 | ₩114,380 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,949 | ₩116,083 | ₩113,682 | ₩113,964 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,843 | ₩114,903 | ₩113,562 | ₩114,849 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,891 | ₩113,602 | ₩112,690 | ₩113,428 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,537 | ₩112,663 | ₩111,255 | ₩112,610 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩110,383 | ₩111,456 | ₩110,236 | ₩111,349 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,625 | ₩110,625 | ₩109,257 | ₩109,552 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,753 | ₩111,134 | ₩109,391 | ₩110,866 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,688 | ₩109,539 | ₩107,688 | ₩109,337 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,433 | ₩108,238 | ₩107,071 | ₩108,238 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩108,010 | ₩108,010 | ₩106,843 | ₩107,701 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,801 | ₩109,646 | ₩107,983 | ₩108,680 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,533 | ₩109,190 | ₩107,567 | ₩108,023 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,701 | ₩108,908 | ₩107,607 | ₩108,828 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩107,192 | ₩107,514 | ₩106,816 | ₩107,312 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,717 | ₩106,414 | ₩105,556 | ₩106,414 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩106,146 | ₩106,266 | ₩105,609 | ₩105,784 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,826 | ₩105,636 | ₩103,759 | ₩105,529 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,920 | ₩104,282 | ₩103,008 | ₩103,705 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,692 | ₩104,000 | ₩103,088 | ₩103,879 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,732 | ₩104,255 | ₩102,659 | ₩104,215 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,975 | ₩103,692 | ₩101,962 | ₩103,303 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,513 | ₩101,117 | ₩100,419 | ₩101,117 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,661 | ₩101,143 | ₩100,352 | ₩100,781 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,620 | ₩101,170 | ₩100,205 | ₩100,540 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩98,113 | ₩100,889 | ₩98,099 | ₩100,594 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,615 | ₩99,695 | ₩98,086 | ₩98,247 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,958 | ₩99,574 | ₩98,676 | ₩99,494 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,636 | ₩99,414 | ₩97,952 | ₩99,145 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩98,166 | ₩99,038 | ₩97,590 | ₩98,810 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩98,059 | ₩98,099 | ₩97,616 | ₩97,616 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩98,046 | ₩98,381 | ₩98,032 | ₩98,193 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,724 | ₩97,938 | ₩97,616 | ₩97,764 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,737 | ₩97,952 | ₩97,509 | ₩97,938 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,549 | ₩97,858 | ₩97,362 | ₩97,536 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩97,134 | ₩97,482 | ₩96,986 | ₩97,228 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩97,308 | ₩97,415 | ₩96,986 | ₩97,147 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,601 | ₩99,963 | ₩99,521 | ₩99,642 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,762 | ₩99,990 | ₩98,998 | ₩99,092 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩99,253 | ₩99,990 | ₩99,145 | ₩99,346 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,896 | ₩99,963 | ₩99,092 | ₩99,199 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,473 | ₩100,473 | ₩99,548 | ₩99,990 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,843 | ₩100,111 | ₩99,735 | ₩99,869 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,488 | ₩100,258 | ₩98,488 | ₩99,655 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩97,321 | ₩98,394 | ₩97,295 | ₩98,381 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,429 | ₩97,751 | ₩97,120 | ₩97,120 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩98,327 | ₩98,354 | ₩97,389 | ₩97,389 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,502 | ₩98,971 | ₩97,925 | ₩98,046 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,716 | ₩99,011 | ₩98,367 | ₩98,542 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,971 | ₩99,239 | ₩98,730 | ₩98,743 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩99,306 | ₩99,414 | ₩98,233 | ₩98,435 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,979 | ₩98,837 | ₩97,979 | ₩98,233 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,684 | ₩98,381 | ₩97,684 | ₩98,046 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩97,375 | ₩97,952 | ₩97,201 | ₩97,643 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩96,235 | ₩97,657 | ₩96,235 | ₩97,549 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,645 | ₩96,289 | ₩95,431 | ₩96,222 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,861 | ₩95,511 | ₩93,754 | ₩95,203 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,572 | ₩94,948 | ₩92,963 | ₩92,963 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,988 | ₩94,988 | ₩93,566 | ₩94,143 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,438 | ₩95,243 | ₩94,344 | ₩94,988 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩96,289 | ₩96,289 | ₩94,827 | ₩94,827 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,611 | ₩97,093 | ₩96,544 | ₩96,785 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,482 | ₩98,019 | ₩97,053 | ₩97,120 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩97,040 | ₩97,818 | ₩97,040 | ₩97,469 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩96,128 | ₩97,174 | ₩96,128 | ₩97,000 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩95,270 | ₩95,766 | ₩94,760 | ₩95,551 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,634 | ₩94,505 | ₩93,352 | ₩94,452 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩94,157 | ₩94,559 | ₩93,808 | ₩93,808 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,894 | ₩95,149 | ₩94,492 | ₩94,492 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,794 | ₩95,055 | ₩93,794 | ₩94,532 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,498 | ₩95,887 | ₩94,921 | ₩95,752 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,645 | ₩95,954 | ₩95,377 | ₩95,565 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩97,000 | ₩97,067 | ₩96,088 | ₩96,141 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,408 | ₩98,676 | ₩97,630 | ₩97,831 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩99,105 | ₩99,199 | ₩98,528 | ₩98,676 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,923 | ₩100,030 | ₩99,118 | ₩99,320 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,454 | ₩99,574 | ₩99,145 | ₩99,454 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,582 | ₩99,132 | ₩98,461 | ₩98,984 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,657 | ₩98,408 | ₩97,616 | ₩98,113 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,844 | ₩98,113 | ₩97,375 | ₩97,496 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩98,019 | ₩98,595 | ₩98,019 | ₩98,394 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩97,335 | ₩97,992 | ₩97,241 | ₩97,912 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,590 | ₩98,019 | ₩97,026 | ₩97,201 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,509 | ₩97,992 | ₩97,093 | ₩97,375 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,779 | ₩96,691 | ₩95,632 | ₩96,570 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,503 | ₩96,986 | ₩96,383 | ₩96,383 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩97,335 | ₩97,549 | ₩95,940 | ₩95,940 | -1.43% | 4.5만 |
|---|