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 | ₩108,634 | ₩109,275 | ₩107,365 | ₩107,485 | -1.06% | 17.7만 |
| 2026.10.08 | ₩108,220 | ₩108,928 | ₩107,939 | ₩108,554 | +0.31% | 14.2만 |
| 2026.10.07 | ₩110,023 | ₩110,170 | ₩108,447 | ₩108,514 | -1.37% | 15.7만 |
| 2026.10.06 | ₩110,157 | ₩110,678 | ₩109,756 | ₩110,077 | -0.07% | 17.7만 |
| 2026.10.05 | ₩108,567 | ₩110,170 | ₩107,806 | ₩109,863 | +1.19% | 11.3만 |
| 2026.10.02 | ₩107,926 | ₩109,168 | ₩107,926 | ₩108,660 | +0.68% | 22.6만 |
| 2026.10.01 | ₩108,059 | ₩108,340 | ₩107,258 | ₩107,792 | -0.25% | 72.3만 |
| 2026.09.30 | ₩109,983 | ₩110,063 | ₩108,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,834 |
| -1.04% |
| 55.7만 |
| 2026.09.29 | ₩110,050 | ₩110,103 | ₩109,475 | ₩109,716 | -0.30% | 11.8만 |
|---|
| 2026.09.28 | ₩111,279 | ₩111,386 | ₩110,664 | ₩110,985 | -0.26% | 20.9만 |
|---|
| 2026.09.25 | ₩111,746 | ₩112,040 | ₩110,451 | ₩111,239 | -0.45% | 29.8만 |
|---|
| 2026.09.24 | ₩112,708 | ₩112,788 | ₩111,199 | ₩111,332 | -1.22% | 25.8만 |
|---|
| 2026.09.23 | ₩112,962 | ₩113,870 | ₩112,521 | ₩112,628 | -0.30% | 21.9만 |
|---|
| 2026.09.22 | ₩112,348 | ₩113,349 | ₩112,120 | ₩112,962 | +0.55% | 42.4만 |
|---|
| 2026.09.21 | ₩113,309 | ₩113,536 | ₩111,987 | ₩112,254 | -0.93% | 31.8만 |
|---|
| 2026.09.18 | ₩114,431 | ₩114,431 | ₩112,868 | ₩113,069 | -1.19% | 31.3만 |
|---|
| 2026.09.17 | ₩114,512 | ₩115,367 | ₩114,298 | ₩115,193 | +0.59% | 31.5만 |
|---|
| 2026.09.16 | ₩115,620 | ₩115,660 | ₩113,483 | ₩113,937 | -1.46% | 48.2만 |
|---|
| 2026.09.15 | ₩114,832 | ₩116,141 | ₩114,485 | ₩115,567 | +0.64% | 24.7만 |
|---|
| 2026.09.14 | ₩116,061 | ₩116,181 | ₩115,153 | ₩115,313 | -0.64% | 27.7만 |
|---|
| 2026.09.11 | ₩116,275 | ₩116,729 | ₩115,420 | ₩115,527 | -0.64% | 40만 |
|---|
| 2026.09.10 | ₩116,916 | ₩117,531 | ₩115,834 | ₩115,941 | -0.83% | 54.2만 |
|---|
| 2026.09.09 | ₩117,504 | ₩118,225 | ₩116,903 | ₩117,143 | -0.31% | 114.8만 |
|---|
| 2026.09.08 | ₩117,357 | ₩117,985 | ₩116,863 | ₩116,996 | -0.31% | 50.7만 |
|---|
| 2026.09.04 | ₩116,849 | ₩117,758 | ₩116,248 | ₩117,330 | +0.41% | 41.3만 |
|---|
| 2026.09.03 | ₩119,187 | ₩119,294 | ₩117,290 | ₩117,798 | -1.17% | 45.1만 |
|---|
| 2026.09.02 | ₩116,596 | ₩118,987 | ₩116,596 | ₩118,693 | +1.80% | 88.8만 |
|---|
| 2026.09.01 | ₩115,180 | ₩116,796 | ₩115,006 | ₩116,796 | +1.40% | 93.9만 |
|---|
| 2026.08.31 | ₩114,431 | ₩114,926 | ₩113,964 | ₩114,859 | +0.37% | 40.4만 |
|---|
| 2026.08.28 | ₩112,949 | ₩114,004 | ₩112,468 | ₩113,536 | +0.52% | 34.7만 |
|---|
| 2026.08.27 | ₩113,229 | ₩113,349 | ₩112,040 | ₩112,575 | -0.58% | 53만 |
|---|
| 2026.08.26 | ₩113,830 | ₩114,525 | ₩113,643 | ₩113,643 | -0.16% | 16.7만 |
|---|
| 2026.08.25 | ₩113,376 | ₩113,764 | ₩112,468 | ₩113,483 | +0.09% | 41.2만 |
|---|
| 2026.08.24 | ₩114,285 | ₩114,619 | ₩113,149 | ₩113,536 | -0.65% | 39.6만 |
|---|
| 2026.08.21 | ₩112,401 | ₩114,044 | ₩112,241 | ₩113,804 | +1.25% | 80.7만 |
|---|
| 2026.08.20 | ₩109,769 | ₩112,615 | ₩109,769 | ₩111,559 | +1.63% | 65.1만 |
|---|
| 2026.08.19 | ₩109,502 | ₩110,771 | ₩109,502 | ₩109,716 | +0.20% | 17.1만 |
|---|
| 2026.08.18 | ₩108,874 | ₩109,315 | ₩108,567 | ₩108,674 | -0.18% | 34.8만 |
|---|
| 2026.08.17 | ₩108,514 | ₩108,807 | ₩108,273 | ₩108,460 | -0.05% | 12.1만 |
|---|
| 2026.08.14 | ₩108,514 | ₩109,141 | ₩108,433 | ₩108,701 | +0.17% | 23.1만 |
|---|
| 2026.08.13 | ₩108,313 | ₩108,594 | ₩107,859 | ₩108,153 | -0.15% | 15.3만 |
|---|
| 2026.08.12 | ₩108,954 | ₩108,994 | ₩107,685 | ₩108,473 | -0.44% | 17.3만 |
|---|
| 2026.08.11 | ₩109,088 | ₩109,502 | ₩108,781 | ₩109,035 | -0.05% | 18.5만 |
|---|
| 2026.08.10 | ₩108,340 | ₩108,981 | ₩108,220 | ₩108,901 | +0.52% | 11.8만 |
|---|
| 2026.08.07 | ₩109,382 | ₩109,462 | ₩108,286 | ₩108,340 | -0.95% | 11.9만 |
|---|
| 2026.08.06 | ₩108,874 | ₩108,928 | ₩108,139 | ₩108,848 | -0.02% | 14.2만 |
|---|
| 2026.08.05 | ₩109,863 | ₩110,183 | ₩108,500 | ₩108,500 | -1.24% | 16.5만 |
|---|
| 2026.08.04 | ₩108,473 | ₩109,262 | ₩107,391 | ₩109,128 | +0.60% | 34만 |
|---|
| 2026.08.03 | ₩109,061 | ₩109,475 | ₩108,099 | ₩108,180 | -0.81% | 21.9만 |
|---|
| 2026.07.31 | ₩110,544 | ₩110,571 | ₩108,634 | ₩109,168 | -1.24% | 29.3만 |
|---|
| 2026.07.30 | ₩111,439 | ₩111,827 | ₩110,878 | ₩111,573 | +0.12% | 31.6만 |
|---|
| 2026.07.29 | ₩112,107 | ₩112,107 | ₩111,052 | ₩111,399 | -0.63% | 19.6만 |
|---|
| 2026.07.28 | ₩111,159 | ₩112,628 | ₩111,132 | ₩112,054 | +0.81% | 17.8만 |
|---|
| 2026.07.27 | ₩111,306 | ₩111,399 | ₩110,464 | ₩110,878 | -0.38% | 18만 |
|---|
| 2026.07.24 | ₩110,744 | ₩111,118 | ₩110,517 | ₩111,078 | +0.30% | 7만 |
|---|
| 2026.07.23 | ₩110,664 | ₩111,586 | ₩110,050 | ₩110,277 | -0.35% | 17.4만 |
|---|
| 2026.07.22 | ₩110,063 | ₩111,172 | ₩109,863 | ₩111,105 | +0.95% | 13.3만 |
|---|
| 2026.07.21 | ₩109,930 | ₩110,277 | ₩109,368 | ₩109,743 | -0.17% | 6.8만 |
|---|
| 2026.07.20 | ₩110,157 | ₩110,157 | ₩109,422 | ₩109,556 | -0.55% | 11.3만 |
|---|
| 2026.07.17 | ₩109,983 | ₩111,172 | ₩109,382 | ₩110,250 | +0.24% | 15.9만 |
|---|
| 2026.07.16 | ₩109,075 | ₩109,943 | ₩108,834 | ₩109,729 | +0.60% | 10.8만 |
|---|
| 2026.07.15 | ₩108,821 | ₩109,128 | ₩108,139 | ₩108,981 | +0.15% | 30.8만 |
|---|
| 2026.07.14 | ₩109,676 | ₩110,050 | ₩108,701 | ₩108,888 | -0.72% | 8만 |
|---|
| 2026.07.13 | ₩108,246 | ₩109,302 | ₩108,180 | ₩108,848 | +0.56% | 16.8만 |
|---|
| 2026.07.10 | ₩107,645 | ₩108,286 | ₩107,472 | ₩108,166 | +0.48% | 19만 |
|---|
| 2026.07.09 | ₩107,926 | ₩108,353 | ₩107,351 | ₩107,351 | -0.53% | 11.3만 |
|---|
| 2026.07.08 | ₩108,086 | ₩108,206 | ₩107,325 | ₩108,033 | -0.05% | 17.5만 |
|---|
| 2026.07.07 | ₩109,155 | ₩109,328 | ₩107,458 | ₩108,086 | -0.98% | 21.3만 |
|---|
| 2026.07.06 | ₩107,832 | ₩108,834 | ₩107,405 | ₩108,794 | +0.89% | 12.9만 |
|---|
| 2026.07.02 | ₩107,405 | ₩108,260 | ₩107,271 | ₩108,086 | +0.63% | 21.3만 |
|---|
| 2026.07.01 | ₩105,294 | ₩106,430 | ₩105,174 | ₩105,521 | +0.22% | 8.6만 |
|---|
| 2026.06.30 | ₩105,561 | ₩106,189 | ₩105,374 | ₩105,802 | +0.23% | 9.6만 |
|---|
| 2026.06.29 | ₩105,494 | ₩105,655 | ₩104,827 | ₩105,601 | +0.10% | 8.2만 |
|---|
| 2026.06.26 | ₩105,414 | ₩106,430 | ₩105,361 | ₩105,828 | +0.39% | 19.7만 |
|---|
| 2026.06.25 | ₩102,943 | ₩105,922 | ₩102,943 | ₩105,922 | +2.89% | 63.9만 |
|---|
| 2026.06.24 | ₩102,475 | ₩103,477 | ₩102,235 | ₩103,077 | +0.59% | 16.5만 |
|---|
| 2026.06.23 | ₩102,435 | ₩102,943 | ₩102,075 | ₩102,248 | -0.18% | 15.6만 |
|---|
| 2026.06.22 | ₩102,702 | ₩103,183 | ₩102,502 | ₩102,729 | +0.03% | 15.8만 |
|---|
| 2026.06.18 | ₩103,330 | ₩103,517 | ₩102,409 | ₩102,809 | -0.50% | 23.9만 |
|---|
| 2026.06.17 | ₩104,132 | ₩104,827 | ₩102,996 | ₩103,250 | -0.85% | 32만 |
|---|
| 2026.06.16 | ₩104,439 | ₩104,653 | ₩104,065 | ₩104,172 | -0.26% | 11.7만 |
|---|
| 2026.06.15 | ₩105,254 | ₩105,641 | ₩104,466 | ₩104,559 | -0.66% | 27.3만 |
|---|
| 2026.06.12 | ₩104,185 | ₩105,227 | ₩104,185 | ₩104,987 | +0.77% | 13.3만 |
|---|
| 2026.06.11 | ₩103,958 | ₩104,466 | ₩103,370 | ₩104,105 | +0.14% | 10.2만 |
|---|
| 2026.06.10 | ₩104,359 | ₩104,506 | ₩103,157 | ₩103,157 | -1.15% | 9.5만 |
|---|
| 2026.06.09 | ₩104,626 | ₩104,666 | ₩103,277 | ₩104,025 | -0.57% | 17.8만 |
|---|
| 2026.06.08 | ₩104,933 | ₩105,561 | ₩103,664 | ₩103,664 | -1.21% | 25.5만 |
|---|
| 2026.06.05 | ₩106,777 | ₩106,910 | ₩104,947 | ₩105,000 | -1.66% | 22.3만 |
|---|
| 2026.06.04 | ₩107,605 | ₩107,952 | ₩107,084 | ₩107,191 | -0.38% | 16만 |
|---|
| 2026.06.03 | ₩106,523 | ₩108,033 | ₩106,349 | ₩107,057 | +0.50% | 26.7만 |
|---|
| 2026.06.02 | ₩106,189 | ₩106,937 | ₩106,056 | ₩106,550 | +0.34% | 29.5만 |
|---|
| 2026.06.01 | ₩105,762 | ₩106,363 | ₩105,388 | ₩105,975 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩106,924 | ₩107,057 | ₩106,109 | ₩106,149 | -0.72% | 26만 |
|---|
| 2026.05.28 | ₩107,031 | ₩107,739 | ₩106,683 | ₩107,271 | +0.22% | 21.3만 |
|---|
| 2026.05.27 | ₩106,750 | ₩107,685 | ₩106,536 | ₩107,472 | +0.68% | 11.9만 |
|---|
| 2026.05.26 | ₩107,164 | ₩107,485 | ₩106,844 | ₩107,097 | -0.06% | 11만 |
|---|
| 2026.05.22 | ₩107,472 | ₩107,886 | ₩106,737 | ₩107,231 | -0.22% | 15만 |
|---|
| 2026.05.21 | ₩107,605 | ₩107,899 | ₩106,443 | ₩107,485 | -0.11% | 32.1만 |
|---|
| 2026.05.20 | ₩108,153 | ₩108,473 | ₩107,645 | ₩108,273 | +0.11% | 20.6만 |
|---|
| 2026.05.19 | ₩108,941 | ₩108,941 | ₩107,765 | ₩108,233 | -0.65% | 32.8만 |
|---|
| 2026.05.18 | ₩108,447 | ₩109,141 | ₩107,859 | ₩109,021 | +0.53% | 41.6만 |
|---|
| 2026.05.15 | ₩109,355 | ₩109,515 | ₩108,260 | ₩108,420 | -0.86% | 29.5만 |
|---|
| 2026.05.14 | ₩110,063 | ₩110,170 | ₩109,395 | ₩109,502 | -0.51% | 33.3만 |
|---|
| 2026.05.13 | ₩110,183 | ₩110,598 | ₩109,903 | ₩110,010 | -0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩110,063 | ₩110,704 | ₩109,155 | ₩110,384 | +0.29% | 17.5만 |
|---|
| 2026.05.11 | ₩109,155 | ₩109,636 | ₩109,008 | ₩109,422 | +0.24% | 114만 |
|---|
| 2026.05.08 | ₩109,756 | ₩109,903 | ₩108,928 | ₩109,088 | -0.61% | 264.1만 |
|---|
| 2026.05.07 | ₩110,731 | ₩110,798 | ₩108,941 | ₩109,021 | -1.54% | 60.1만 |
|---|
| 2026.05.06 | ₩113,042 | ₩113,056 | ₩112,281 | ₩112,521 | -0.46% | 60.7만 |
|---|
| 2026.05.05 | ₩112,321 | ₩113,456 | ₩112,307 | ₩112,962 | +0.57% | 38.3만 |
|---|
| 2026.05.04 | ₩111,559 | ₩112,054 | ₩110,891 | ₩111,760 | +0.18% | 33.7만 |
|---|
| 2026.05.01 | ₩112,214 | ₩112,214 | ₩111,319 | ₩111,386 | -0.74% | 17.7만 |
|---|
| 2026.04.30 | ₩110,103 | ₩112,241 | ₩110,090 | ₩112,014 | +1.74% | 39만 |
|---|
| 2026.04.29 | ₩109,743 | ₩110,090 | ₩109,248 | ₩109,395 | -0.32% | 22.1만 |
|---|
| 2026.04.28 | ₩110,451 | ₩110,531 | ₩109,168 | ₩109,609 | -0.76% | 20.3만 |
|---|
| 2026.04.27 | ₩110,143 | ₩110,771 | ₩109,622 | ₩109,729 | -0.38% | 28.5만 |
|---|
| 2026.04.24 | ₩110,651 | ₩110,998 | ₩109,475 | ₩109,743 | -0.82% | 27.6만 |
|---|
| 2026.04.23 | ₩110,878 | ₩111,506 | ₩110,384 | ₩111,052 | +0.16% | 21만 |
|---|
| 2026.04.22 | ₩111,907 | ₩112,080 | ₩110,744 | ₩111,025 | -0.79% | 10.3만 |
|---|
| 2026.04.21 | ₩111,466 | ₩112,040 | ₩110,918 | ₩111,025 | -0.40% | 39.7만 |
|---|
| 2026.04.20 | ₩111,252 | ₩111,920 | ₩111,145 | ₩111,920 | +0.60% | 16.8만 |
|---|
| 2026.04.17 | ₩111,586 | ₩111,680 | ₩110,531 | ₩111,252 | -0.30% | 69.7만 |
|---|
| 2026.04.16 | ₩111,519 | ₩112,160 | ₩110,918 | ₩111,947 | +0.38% | 81.3만 |
|---|
| 2026.04.15 | ₩113,657 | ₩113,657 | ₩111,653 | ₩111,880 | -1.56% | 67.5만 |
|---|
| 2026.04.14 | ₩113,723 | ₩113,790 | ₩112,828 | ₩113,256 | -0.41% | 35.5만 |
|---|
| 2026.04.13 | ₩113,764 | ₩114,111 | ₩113,389 | ₩113,937 | +0.15% | 10.3만 |
|---|
| 2026.04.10 | ₩114,084 | ₩114,218 | ₩113,029 | ₩113,550 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩114,712 | ₩115,567 | ₩114,191 | ₩114,258 | -0.40% | 55.2만 |
|---|
| 2026.04.08 | ₩113,122 | ₩115,073 | ₩112,508 | ₩115,073 | +1.72% | 35.8만 |
|---|
| 2026.04.07 | ₩113,617 | ₩114,057 | ₩113,176 | ₩113,764 | +0.13% | 40.9만 |
|---|
| 2026.04.06 | ₩113,430 | ₩113,643 | ₩112,895 | ₩113,523 | +0.08% | 39.3만 |
|---|
| 2026.04.02 | ₩112,842 | ₩114,004 | ₩112,307 | ₩113,590 | +0.66% | 46.1만 |
|---|
| 2026.04.01 | ₩113,216 | ₩113,617 | ₩112,348 | ₩113,029 | -0.17% | 51.3만 |
|---|
| 2026.03.31 | ₩112,080 | ₩112,909 | ₩111,372 | ₩112,882 | +0.72% | 97.2만 |
|---|
| 2026.03.30 | ₩111,880 | ₩112,214 | ₩110,918 | ₩111,292 | -0.53% | 48.2만 |
|---|
| 2026.03.27 | ₩110,891 | ₩111,439 | ₩110,090 | ₩110,410 | -0.43% | 29.3만 |
|---|
| 2026.03.26 | ₩110,491 | ₩111,786 | ₩110,357 | ₩110,571 | +0.07% | 49.8만 |
|---|
| 2026.03.25 | ₩110,304 | ₩110,891 | ₩109,809 | ₩110,798 | +0.45% | 29.7만 |
|---|
| 2026.03.24 | ₩107,138 | ₩110,143 | ₩106,937 | ₩109,823 | +2.51% | 42.7만 |
|---|
| 2026.03.23 | ₩107,645 | ₩108,514 | ₩106,951 | ₩107,725 | +0.07% | 34만 |
|---|
| 2026.03.20 | ₩109,529 | ₩109,529 | ₩106,723 | ₩107,124 | -2.20% | 66.2만 |
|---|
| 2026.03.19 | ₩110,651 | ₩110,785 | ₩109,435 | ₩110,077 | -0.52% | 64.2만 |
|---|
| 2026.03.18 | ₩113,069 | ₩113,069 | ₩111,346 | ₩111,439 | -1.44% | 28.3만 |
|---|
| 2026.03.17 | ₩112,214 | ₩113,603 | ₩112,214 | ₩113,069 | +0.76% | 60.3만 |
|---|
| 2026.03.16 | ₩112,374 | ₩112,454 | ₩111,252 | ₩111,559 | -0.73% | 29.6만 |
|---|
| 2026.03.13 | ₩113,536 | ₩113,536 | ₩111,265 | ₩111,599 | -1.71% | 55.1만 |
|---|
| 2026.03.12 | ₩112,735 | ₩114,098 | ₩112,054 | ₩113,229 | +0.44% | 133.9만 |
|---|
| 2026.03.11 | ₩110,330 | ₩111,920 | ₩110,077 | ₩111,920 | +1.44% | 40.6만 |
|---|
| 2026.03.10 | ₩110,972 | ₩111,386 | ₩109,863 | ₩110,157 | -0.73% | 44.6만 |
|---|
| 2026.03.09 | ₩109,462 | ₩110,744 | ₩108,286 | ₩110,410 | +0.87% | 65.3만 |
|---|
| 2026.03.06 | ₩108,660 | ₩109,863 | ₩108,233 | ₩109,596 | +0.86% | 25.4만 |
|---|
| 2026.03.05 | ₩109,996 | ₩110,624 | ₩108,487 | ₩109,248 | -0.68% | 42.6만 |
|---|
| 2026.03.04 | ₩110,905 | ₩110,905 | ₩109,702 | ₩110,477 | -0.39% | 24.5만 |
|---|
| 2026.03.03 | ₩111,840 | ₩111,920 | ₩109,569 | ₩111,145 | -0.62% | 126.9만 |
|---|
| 2026.03.02 | ₩114,124 | ₩114,124 | ₩113,082 | ₩113,817 | -0.27% | 25.2만 |
|---|
| 2026.02.27 | ₩112,909 | ₩114,498 | ₩112,762 | ₩114,338 | +1.27% | 18.4만 |
|---|
| 2026.02.26 | ₩113,122 | ₩113,470 | ₩112,388 | ₩113,082 | -0.04% | 13.9만 |
|---|
| 2026.02.25 | ₩114,445 | ₩114,445 | ₩112,989 | ₩113,550 | -0.78% | 19만 |
|---|
| 2026.02.24 | ₩113,443 | ₩114,525 | ₩113,443 | ₩114,325 | +0.78% | 19만 |
|---|
| 2026.02.23 | ₩114,004 | ₩114,819 | ₩113,002 | ₩113,349 | -0.57% | 50.6만 |
|---|
| 2026.02.20 | ₩114,659 | ₩115,193 | ₩113,991 | ₩114,752 | +0.08% | 30.1만 |
|---|
| 2026.02.19 | ₩113,884 | ₩115,193 | ₩113,683 | ₩115,099 | +1.07% | 42.4만 |
|---|
| 2026.02.18 | ₩113,109 | ₩113,643 | ₩112,615 | ₩113,229 | +0.11% | 12.6만 |
|---|
| 2026.02.17 | ₩113,363 | ₩114,124 | ₩112,535 | ₩114,004 | +0.57% | 27.5만 |
|---|
| 2026.02.13 | ₩113,389 | ₩114,538 | ₩112,975 | ₩113,937 | +0.48% | 15.6만 |
|---|
| 2026.02.12 | ₩115,500 | ₩115,634 | ₩113,243 | ₩113,523 | -1.71% | 31.5만 |
|---|
| 2026.02.11 | ₩113,403 | ₩114,458 | ₩113,122 | ₩114,405 | +0.88% | 21.7만 |
|---|
| 2026.02.10 | ₩112,454 | ₩113,162 | ₩112,254 | ₩112,989 | +0.48% | 35.2만 |
|---|
| 2026.02.09 | ₩111,105 | ₩112,227 | ₩110,825 | ₩112,174 | +0.96% | 30.8만 |
|---|
| 2026.02.06 | ₩109,956 | ₩111,025 | ₩109,809 | ₩110,918 | +0.87% | 15.9만 |
|---|
| 2026.02.05 | ₩110,197 | ₩110,197 | ₩108,834 | ₩109,128 | -0.97% | 30.6만 |
|---|
| 2026.02.04 | ₩109,328 | ₩110,704 | ₩108,968 | ₩110,437 | +1.01% | 89.7만 |
|---|
| 2026.02.03 | ₩107,271 | ₩109,115 | ₩107,271 | ₩108,914 | +1.53% | 26.8만 |
|---|
| 2026.02.02 | ₩107,017 | ₩107,819 | ₩106,657 | ₩107,819 | +0.75% | 24.8만 |
|---|
| 2026.01.30 | ₩107,592 | ₩107,592 | ₩106,430 | ₩107,285 | -0.29% | 26.9만 |
|---|
| 2026.01.29 | ₩108,380 | ₩109,222 | ₩107,565 | ₩108,260 | -0.11% | 33.2만 |
|---|
| 2026.01.28 | ₩108,113 | ₩108,767 | ₩107,151 | ₩107,605 | -0.47% | 90.7만 |
|---|
| 2026.01.27 | ₩107,285 | ₩108,487 | ₩107,191 | ₩108,407 | +1.05% | 79만 |
|---|
| 2026.01.26 | ₩106,777 | ₩107,097 | ₩106,403 | ₩106,897 | +0.11% | 27만 |
|---|
| 2026.01.23 | ₩105,307 | ₩106,002 | ₩105,147 | ₩106,002 | +0.66% | 29.8만 |
|---|
| 2026.01.22 | ₩105,735 | ₩105,855 | ₩105,201 | ₩105,374 | -0.34% | 32.2만 |
|---|
| 2026.01.21 | ₩103,424 | ₩105,227 | ₩103,357 | ₩105,120 | +1.64% | 34.5만 |
|---|
| 2026.01.20 | ₩103,517 | ₩103,878 | ₩102,609 | ₩103,304 | -0.21% | 42.5만 |
|---|
| 2026.01.16 | ₩103,290 | ₩103,597 | ₩102,689 | ₩103,477 | +0.18% | 38.3만 |
|---|
| 2026.01.15 | ₩103,330 | ₩103,851 | ₩102,262 | ₩103,811 | +0.47% | 29.3만 |
|---|
| 2026.01.14 | ₩101,580 | ₩103,290 | ₩101,567 | ₩102,903 | +1.30% | 89.3만 |
|---|
| 2026.01.13 | ₩100,124 | ₩100,725 | ₩100,031 | ₩100,725 | +0.60% | 9.6만 |
|---|
| 2026.01.12 | ₩100,271 | ₩100,752 | ₩99,964 | ₩100,391 | +0.12% | 13.5만 |
|---|
| 2026.01.09 | ₩100,231 | ₩100,779 | ₩99,817 | ₩100,151 | -0.08% | 43.5만 |
|---|
| 2026.01.08 | ₩97,733 | ₩100,498 | ₩97,720 | ₩100,204 | +2.53% | 19.9만 |
|---|
| 2026.01.07 | ₩99,229 | ₩99,309 | ₩97,706 | ₩97,867 | -1.37% | 4만 |
|---|
| 2026.01.06 | ₩98,575 | ₩99,189 | ₩98,294 | ₩99,109 | +0.54% | 9만 |
|---|
| 2026.01.05 | ₩98,254 | ₩99,029 | ₩97,573 | ₩98,762 | +0.52% | 11.4만 |
|---|
| 2026.01.02 | ₩97,786 | ₩98,655 | ₩97,212 | ₩98,428 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩97,680 | ₩97,720 | ₩97,239 | ₩97,239 | -0.45% | 4.7만 |
|---|
| 2025.12.30 | ₩97,666 | ₩98,000 | ₩97,653 | ₩97,813 | +0.15% | 5.8만 |
|---|
| 2025.12.29 | ₩97,346 | ₩97,559 | ₩97,239 | ₩97,386 | +0.04% | 7.6만 |
|---|
| 2025.12.26 | ₩97,359 | ₩97,573 | ₩97,132 | ₩97,559 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩97,172 | ₩97,479 | ₩96,985 | ₩97,159 | -0.01% | 3.4만 |
|---|
| 2025.12.23 | ₩96,758 | ₩97,105 | ₩96,611 | ₩96,851 | +0.10% | 7.7만 |
|---|
| 2025.12.22 | ₩96,931 | ₩97,038 | ₩96,611 | ₩96,771 | -0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩99,216 | ₩99,576 | ₩99,136 | ₩99,256 | +0.04% | 8.3만 |
|---|
| 2025.12.18 | ₩99,376 | ₩99,603 | ₩98,615 | ₩98,708 | -0.67% | 29.6만 |
|---|
| 2025.12.17 | ₩98,868 | ₩99,603 | ₩98,762 | ₩98,962 | +0.09% | 10.5만 |
|---|
| 2025.12.16 | ₩99,510 | ₩99,576 | ₩98,708 | ₩98,815 | -0.70% | 25.1만 |
|---|
| 2025.12.15 | ₩100,084 | ₩100,084 | ₩99,162 | ₩99,603 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩99,456 | ₩99,723 | ₩99,349 | ₩99,483 | +0.03% | 5.1만 |
|---|
| 2025.12.11 | ₩98,107 | ₩99,870 | ₩98,107 | ₩99,269 | +1.18% | 16만 |
|---|
| 2025.12.10 | ₩96,945 | ₩98,014 | ₩96,918 | ₩98,000 | +1.09% | 2.8만 |
|---|
| 2025.12.09 | ₩97,052 | ₩97,372 | ₩96,744 | ₩96,744 | -0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩97,947 | ₩97,973 | ₩97,012 | ₩97,012 | -0.95% | 4.3만 |
|---|
| 2025.12.05 | ₩98,120 | ₩98,588 | ₩97,546 | ₩97,666 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩98,334 | ₩98,628 | ₩97,987 | ₩98,160 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩98,588 | ₩98,855 | ₩98,347 | ₩98,361 | -0.23% | 2.7만 |
|---|
| 2025.12.02 | ₩98,922 | ₩99,029 | ₩97,853 | ₩98,054 | -0.88% | 4.6만 |
|---|
| 2025.12.01 | ₩97,599 | ₩98,454 | ₩97,599 | ₩97,853 | +0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩97,305 | ₩98,000 | ₩97,305 | ₩97,666 | +0.37% | 2만 |
|---|
| 2025.11.26 | ₩96,998 | ₩97,573 | ₩96,825 | ₩97,265 | +0.28% | 3.5만 |
|---|
| 2025.11.25 | ₩95,863 | ₩97,279 | ₩95,863 | ₩97,172 | +1.37% | 1.9만 |
|---|
| 2025.11.24 | ₩95,275 | ₩95,916 | ₩95,061 | ₩95,849 | +0.60% | 4.9만 |
|---|
| 2025.11.21 | ₩93,498 | ₩95,141 | ₩93,391 | ₩94,834 | +1.43% | 10.5만 |
|---|
| 2025.11.20 | ₩94,206 | ₩94,580 | ₩92,603 | ₩92,603 | -1.70% | 6.9만 |
|---|
| 2025.11.19 | ₩94,620 | ₩94,620 | ₩93,204 | ₩93,779 | -0.89% | 5.1만 |
|---|
| 2025.11.18 | ₩94,073 | ₩94,874 | ₩93,979 | ₩94,620 | +0.58% | 5.7만 |
|---|
| 2025.11.17 | ₩95,916 | ₩95,916 | ₩94,460 | ₩94,460 | -1.52% | 5.3만 |
|---|
| 2025.11.14 | ₩96,237 | ₩96,718 | ₩96,170 | ₩96,410 | +0.18% | 5.2만 |
|---|
| 2025.11.13 | ₩97,105 | ₩97,639 | ₩96,678 | ₩96,744 | -0.37% | 5.2만 |
|---|
| 2025.11.12 | ₩96,664 | ₩97,439 | ₩96,664 | ₩97,092 | +0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩95,756 | ₩96,798 | ₩95,756 | ₩96,624 | +0.91% | 3.9만 |
|---|
| 2025.11.10 | ₩94,901 | ₩95,395 | ₩94,393 | ₩95,181 | +0.30% | 3.3만 |
|---|
| 2025.11.07 | ₩93,271 | ₩94,139 | ₩92,991 | ₩94,086 | +0.87% | 6.6만 |
|---|
| 2025.11.06 | ₩93,792 | ₩94,193 | ₩93,445 | ₩93,445 | -0.37% | 3.7만 |
|---|
| 2025.11.05 | ₩94,527 | ₩94,781 | ₩94,126 | ₩94,126 | -0.42% | 10.4만 |
|---|
| 2025.11.04 | ₩93,431 | ₩94,687 | ₩93,431 | ₩94,166 | +0.79% | 6.1만 |
|---|
| 2025.11.03 | ₩95,128 | ₩95,515 | ₩94,554 | ₩95,382 | +0.27% | 4.8만 |
|---|
| 2025.10.31 | ₩95,275 | ₩95,582 | ₩95,008 | ₩95,195 | -0.08% | 8.7만 |
|---|
| 2025.10.30 | ₩96,624 | ₩96,691 | ₩95,716 | ₩95,769 | -0.88% | 4.5만 |
|---|
| 2025.10.29 | ₩98,027 | ₩98,294 | ₩97,252 | ₩97,452 | -0.59% | 5.8만 |
|---|
| 2025.10.28 | ₩98,722 | ₩98,815 | ₩98,147 | ₩98,294 | -0.43% | 4.4만 |
|---|
| 2025.10.27 | ₩99,536 | ₩99,643 | ₩98,735 | ₩98,935 | -0.60% | 3.8만 |
|---|
| 2025.10.24 | ₩99,069 | ₩99,189 | ₩98,762 | ₩99,069 | 0.00% | 7만 |
|---|
| 2025.10.23 | ₩98,201 | ₩98,748 | ₩98,080 | ₩98,601 | +0.41% | 2.4만 |
|---|
| 2025.10.22 | ₩97,279 | ₩98,027 | ₩97,239 | ₩97,733 | +0.47% | 2.7만 |
|---|
| 2025.10.21 | ₩97,466 | ₩97,733 | ₩96,998 | ₩97,118 | -0.36% | 3.2만 |
|---|
| 2025.10.20 | ₩97,639 | ₩98,214 | ₩97,639 | ₩98,014 | +0.38% | 6.9만 |
|---|
| 2025.10.17 | ₩96,958 | ₩97,613 | ₩96,865 | ₩97,533 | +0.59% | 3.4만 |
|---|
| 2025.10.16 | ₩97,212 | ₩97,639 | ₩96,651 | ₩96,825 | -0.40% | 2.2만 |
|---|
| 2025.10.15 | ₩97,132 | ₩97,613 | ₩96,718 | ₩96,998 | -0.14% | 3.3만 |
|---|
| 2025.10.14 | ₩95,409 | ₩96,317 | ₩95,262 | ₩96,197 | +0.83% | 7.5만 |
|---|
| 2025.10.13 | ₩96,130 | ₩96,611 | ₩96,010 | ₩96,010 | -0.13% | 4.9만 |
|---|
| 2025.10.10 | ₩96,958 | ₩97,172 | ₩95,569 | ₩95,569 | -1.43% | 4.5만 |
|---|