시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE Small-Cap ETF 과거 주가
iShares MSCI EAFE Small-Cap ETF · SCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE Small-Cap ETF · SCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,099 | ₩112,595 | ₩111,992 | ₩112,542 | +0.39% | 45.7만 |
| 2026.10.08 | ₩111,080 | ₩111,710 | ₩110,825 | ₩111,630 | +0.49% | 191.1만 |
| 2026.10.07 | ₩111,777 | ₩112,287 | ₩111,684 | ₩112,126 | +0.31% | 162.1만 |
| 2026.10.06 | ₩113,494 | ₩113,588 | ₩113,092 | ₩113,185 | -0.27% | 117.3만 |
| 2026.10.05 | ₩112,649 | ₩113,226 | ₩112,193 | ₩113,092 | +0.39% | 126.7만 |
| 2026.10.02 | ₩112,783 | ₩113,319 | ₩112,367 | ₩113,065 | +0.25% | 117.2만 |
| 2026.10.01 | ₩112,676 | ₩112,676 | ₩111,549 | ₩111,979 | -0.62% | 201만 |
| 2026.09.30 | ₩113,722 | ₩114,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,199 |
| -0.46% |
| 201.5만 |
| 2026.09.29 | ₩113,266 | ₩113,413 | ₩112,367 | ₩113,024 | -0.21% | 78.4만 |
|---|
| 2026.09.28 | ₩113,494 | ₩114,298 | ₩113,279 | ₩113,655 | +0.14% | 84.2만 |
|---|
| 2026.09.25 | ₩113,936 | ₩114,593 | ₩113,708 | ₩114,459 | +0.46% | 54.5만 |
|---|
| 2026.09.24 | ₩113,454 | ₩113,950 | ₩112,904 | ₩113,588 | +0.12% | 56.3만 |
|---|
| 2026.09.23 | ₩114,620 | ₩114,794 | ₩113,601 | ₩114,030 | -0.51% | 61.8만 |
|---|
| 2026.09.22 | ₩115,760 | ₩116,229 | ₩115,304 | ₩115,974 | +0.19% | 50.5만 |
|---|
| 2026.09.21 | ₩115,022 | ₩115,478 | ₩114,821 | ₩115,197 | +0.15% | 99.4만 |
|---|
| 2026.09.18 | ₩114,298 | ₩114,352 | ₩113,829 | ₩114,164 | -0.12% | 45.5만 |
|---|
| 2026.09.17 | ₩115,371 | ₩115,612 | ₩114,955 | ₩115,036 | -0.29% | 65.1만 |
|---|
| 2026.09.16 | ₩114,942 | ₩115,398 | ₩113,547 | ₩114,191 | -0.65% | 91.5만 |
|---|
| 2026.09.15 | ₩114,084 | ₩114,191 | ₩113,641 | ₩114,084 | 0.00% | 126.8만 |
|---|
| 2026.09.14 | ₩114,191 | ₩115,197 | ₩114,084 | ₩114,687 | +0.43% | 46.6만 |
|---|
| 2026.09.11 | ₩115,358 | ₩115,653 | ₩115,130 | ₩115,438 | +0.07% | 168.8만 |
|---|
| 2026.09.10 | ₩114,580 | ₩115,130 | ₩114,204 | ₩114,446 | -0.12% | 171.6만 |
|---|
| 2026.09.09 | ₩116,189 | ₩116,390 | ₩115,358 | ₩115,411 | -0.67% | 475만 |
|---|
| 2026.09.08 | ₩117,020 | ₩117,289 | ₩116,390 | ₩116,430 | -0.50% | 182만 |
|---|
| 2026.09.04 | ₩116,967 | ₩117,704 | ₩116,967 | ₩117,423 | +0.39% | 49.8만 |
|---|
| 2026.09.03 | ₩116,873 | ₩117,503 | ₩116,658 | ₩117,302 | +0.37% | 90.1만 |
|---|
| 2026.09.02 | ₩115,250 | ₩115,720 | ₩115,170 | ₩115,653 | +0.35% | 65.5만 |
|---|
| 2026.09.01 | ₩115,907 | ₩116,363 | ₩115,224 | ₩115,384 | -0.45% | 69.2만 |
|---|
| 2026.08.31 | ₩116,766 | ₩117,141 | ₩116,243 | ₩116,390 | -0.32% | 129.2만 |
|---|
| 2026.08.28 | ₩117,423 | ₩117,798 | ₩116,350 | ₩116,618 | -0.69% | 49.9만 |
|---|
| 2026.08.27 | ₩116,900 | ₩117,275 | ₩116,658 | ₩117,221 | +0.28% | 48만 |
|---|
| 2026.08.26 | ₩117,047 | ₩117,409 | ₩116,685 | ₩116,779 | -0.23% | 57.5만 |
|---|
| 2026.08.25 | ₩116,792 | ₩117,208 | ₩116,578 | ₩117,128 | +0.29% | 69.8만 |
|---|
| 2026.08.24 | ₩116,068 | ₩116,216 | ₩115,881 | ₩115,988 | -0.07% | 46.5만 |
|---|
| 2026.08.21 | ₩116,417 | ₩116,605 | ₩115,961 | ₩116,122 | -0.25% | 64.2만 |
|---|
| 2026.08.20 | ₩115,264 | ₩115,787 | ₩115,009 | ₩115,317 | +0.05% | 82.5만 |
|---|
| 2026.08.19 | ₩115,425 | ₩115,733 | ₩115,009 | ₩115,465 | +0.03% | 52.7만 |
|---|
| 2026.08.18 | ₩115,519 | ₩115,854 | ₩114,754 | ₩114,794 | -0.63% | 114.4만 |
|---|
| 2026.08.17 | ₩116,457 | ₩116,712 | ₩116,149 | ₩116,363 | -0.08% | 50.5만 |
|---|
| 2026.08.14 | ₩116,859 | ₩117,262 | ₩116,631 | ₩116,846 | -0.01% | 139.5만 |
|---|
| 2026.08.13 | ₩116,564 | ₩116,806 | ₩116,390 | ₩116,672 | +0.09% | 60.4만 |
|---|
| 2026.08.12 | ₩116,739 | ₩116,806 | ₩116,041 | ₩116,256 | -0.41% | 138만 |
|---|
| 2026.08.11 | ₩115,800 | ₩115,894 | ₩115,317 | ₩115,586 | -0.19% | 67.4만 |
|---|
| 2026.08.10 | ₩115,760 | ₩115,948 | ₩115,398 | ₩115,492 | -0.23% | 152.5만 |
|---|
| 2026.08.07 | ₩116,377 | ₩116,497 | ₩116,015 | ₩116,390 | +0.01% | 67.4만 |
|---|
| 2026.08.06 | ₩115,304 | ₩115,720 | ₩115,036 | ₩115,197 | -0.09% | 73.4만 |
|---|
| 2026.08.05 | ₩115,679 | ₩115,894 | ₩115,197 | ₩115,210 | -0.41% | 120.3만 |
|---|
| 2026.08.04 | ₩113,896 | ₩114,620 | ₩113,588 | ₩114,513 | +0.54% | 224.1만 |
|---|
| 2026.08.03 | ₩112,569 | ₩113,226 | ₩112,569 | ₩113,092 | +0.46% | 157.4만 |
|---|
| 2026.07.31 | ₩112,555 | ₩112,729 | ₩111,335 | ₩112,502 | -0.05% | 114.3만 |
|---|
| 2026.07.30 | ₩111,885 | ₩113,266 | ₩111,657 | ₩113,132 | +1.11% | 242.2만 |
|---|
| 2026.07.29 | ₩111,000 | ₩111,898 | ₩109,981 | ₩110,423 | -0.52% | 153.5만 |
|---|
| 2026.07.28 | ₩110,638 | ₩111,724 | ₩110,638 | ₩111,335 | +0.63% | 317.8만 |
|---|
| 2026.07.27 | ₩112,274 | ₩112,287 | ₩111,228 | ₩111,670 | -0.54% | 76.1만 |
|---|
| 2026.07.24 | ₩110,584 | ₩111,268 | ₩110,504 | ₩110,825 | +0.22% | 139.5만 |
|---|
| 2026.07.23 | ₩110,168 | ₩110,571 | ₩109,525 | ₩109,833 | -0.30% | 83.2만 |
|---|
| 2026.07.22 | ₩111,603 | ₩111,952 | ₩111,281 | ₩111,375 | -0.20% | 88만 |
|---|
| 2026.07.21 | ₩110,879 | ₩111,429 | ₩110,369 | ₩111,161 | +0.25% | 173.2만 |
|---|
| 2026.07.20 | ₩110,718 | ₩111,080 | ₩109,927 | ₩110,128 | -0.53% | 60.3만 |
|---|
| 2026.07.17 | ₩110,115 | ₩110,812 | ₩110,101 | ₩110,611 | +0.45% | 143.1만 |
|---|
| 2026.07.16 | ₩111,549 | ₩112,193 | ₩111,509 | ₩111,751 | +0.18% | 83.7만 |
|---|
| 2026.07.15 | ₩111,938 | ₩112,703 | ₩111,737 | ₩112,314 | +0.34% | 197.3만 |
|---|
| 2026.07.14 | ₩111,710 | ₩112,354 | ₩111,389 | ₩111,429 | -0.25% | 61만 |
|---|
| 2026.07.13 | ₩111,295 | ₩111,375 | ₩110,410 | ₩110,624 | -0.60% | 189.5만 |
|---|
| 2026.07.10 | ₩111,576 | ₩112,153 | ₩111,080 | ₩111,818 | +0.22% | 231.9만 |
|---|
| 2026.07.09 | ₩110,812 | ₩111,120 | ₩110,437 | ₩110,986 | +0.16% | 383만 |
|---|
| 2026.07.08 | ₩110,329 | ₩110,892 | ₩109,645 | ₩110,852 | +0.47% | 285.8만 |
|---|
| 2026.07.07 | ₩112,662 | ₩112,864 | ₩111,630 | ₩111,818 | -0.75% | 70.7만 |
|---|
| 2026.07.06 | ₩113,319 | ₩113,641 | ₩112,984 | ₩113,574 | +0.22% | 101.1만 |
|---|
| 2026.07.02 | ₩112,126 | ₩112,850 | ₩111,442 | ₩111,938 | -0.17% | 474.8만 |
|---|
| 2026.07.01 | ₩110,758 | ₩111,630 | ₩110,624 | ₩111,268 | +0.46% | 153.3만 |
|---|
| 2026.06.30 | ₩110,343 | ₩110,705 | ₩110,249 | ₩110,316 | -0.02% | 588.5만 |
|---|
| 2026.06.29 | ₩110,638 | ₩111,053 | ₩109,981 | ₩110,490 | -0.13% | 267.8만 |
|---|
| 2026.06.26 | ₩109,927 | ₩110,892 | ₩109,927 | ₩110,168 | +0.22% | 135.8만 |
|---|
| 2026.06.25 | ₩111,187 | ₩111,335 | ₩110,437 | ₩110,557 | -0.57% | 157.5만 |
|---|
| 2026.06.24 | ₩109,753 | ₩110,504 | ₩109,619 | ₩110,048 | +0.27% | 167.3만 |
|---|
| 2026.06.23 | ₩109,994 | ₩110,691 | ₩109,766 | ₩110,007 | +0.01% | 135.7만 |
|---|
| 2026.06.22 | ₩112,153 | ₩112,609 | ₩112,126 | ₩112,274 | +0.11% | 97.7만 |
|---|
| 2026.06.18 | ₩112,810 | ₩112,823 | ₩111,938 | ₩112,099 | -0.63% | 105.8만 |
|---|
| 2026.06.17 | ₩113,574 | ₩113,950 | ₩111,925 | ₩112,207 | -1.20% | 168만 |
|---|
| 2026.06.16 | ₩113,413 | ₩113,682 | ₩113,145 | ₩113,279 | -0.12% | 63.4만 |
|---|
| 2026.06.15 | ₩113,923 | ₩114,044 | ₩113,092 | ₩113,239 | -0.60% | 76.1만 |
|---|
| 2026.06.12 | ₩113,923 | ₩114,446 | ₩113,226 | ₩114,044 | +0.11% | 113.8만 |
|---|
| 2026.06.11 | ₩111,322 | ₩113,614 | ₩111,080 | ₩113,507 | +1.96% | 151.4만 |
|---|
| 2026.06.10 | ₩111,563 | ₩112,300 | ₩110,825 | ₩110,879 | -0.61% | 124.8만 |
|---|
| 2026.06.09 | ₩113,078 | ₩113,816 | ₩110,906 | ₩112,394 | -0.60% | 157.4만 |
|---|
| 2026.06.08 | ₩112,756 | ₩113,185 | ₩112,046 | ₩112,233 | -0.46% | 83.4만 |
|---|
| 2026.06.05 | ₩113,936 | ₩114,271 | ₩111,710 | ₩111,992 | -1.71% | 106.2만 |
|---|
| 2026.06.04 | ₩114,473 | ₩115,089 | ₩114,473 | ₩114,902 | +0.37% | 112.1만 |
|---|
| 2026.06.03 | ₩114,271 | ₩114,486 | ₩113,829 | ₩113,896 | -0.33% | 126.1만 |
|---|
| 2026.06.02 | ₩114,419 | ₩115,143 | ₩114,419 | ₩114,727 | +0.27% | 169.7만 |
|---|
| 2026.06.01 | ₩114,660 | ₩115,089 | ₩114,057 | ₩114,419 | -0.21% | 217.2만 |
|---|
| 2026.05.29 | ₩116,001 | ₩116,699 | ₩115,787 | ₩115,974 | -0.02% | 374만 |
|---|
| 2026.05.28 | ₩115,009 | ₩115,867 | ₩114,768 | ₩115,438 | +0.37% | 145.9만 |
|---|
| 2026.05.27 | ₩115,840 | ₩116,015 | ₩115,277 | ₩115,425 | -0.36% | 89.6만 |
|---|
| 2026.05.26 | ₩115,787 | ₩116,243 | ₩115,586 | ₩115,854 | +0.06% | 67.8만 |
|---|
| 2026.05.22 | ₩114,030 | ₩114,741 | ₩113,963 | ₩114,191 | +0.14% | 75만 |
|---|
| 2026.05.21 | ₩112,957 | ₩114,513 | ₩112,743 | ₩114,111 | +1.02% | 111.6만 |
|---|
| 2026.05.20 | ₩112,153 | ₩114,191 | ₩111,979 | ₩113,909 | +1.57% | 85.6만 |
|---|
| 2026.05.19 | ₩112,756 | ₩112,944 | ₩112,099 | ₩112,207 | -0.49% | 151.2만 |
|---|
| 2026.05.18 | ₩113,092 | ₩113,614 | ₩112,636 | ₩113,454 | +0.32% | 101.4만 |
|---|
| 2026.05.15 | ₩113,427 | ₩113,427 | ₩112,649 | ₩112,904 | -0.46% | 140.4만 |
|---|
| 2026.05.14 | ₩115,170 | ₩115,304 | ₩114,821 | ₩114,835 | -0.29% | 77.6만 |
|---|
| 2026.05.13 | ₩114,298 | ₩114,848 | ₩113,990 | ₩114,727 | +0.38% | 66.7만 |
|---|
| 2026.05.12 | ₩114,164 | ₩114,580 | ₩113,574 | ₩114,312 | +0.13% | 116.5만 |
|---|
| 2026.05.11 | ₩115,170 | ₩115,599 | ₩115,076 | ₩115,170 | 0.00% | 73.7만 |
|---|
| 2026.05.08 | ₩115,344 | ₩115,492 | ₩114,660 | ₩115,089 | -0.22% | 102만 |
|---|
| 2026.05.07 | ₩115,264 | ₩115,331 | ₩113,588 | ₩113,735 | -1.33% | 183.4만 |
|---|
| 2026.05.06 | ₩114,406 | ₩115,009 | ₩114,312 | ₩114,620 | +0.19% | 114.5만 |
|---|
| 2026.05.05 | ₩111,818 | ₩112,327 | ₩111,389 | ₩112,193 | +0.34% | 65.5만 |
|---|
| 2026.05.04 | ₩111,844 | ₩112,005 | ₩110,423 | ₩110,852 | -0.89% | 114.9만 |
|---|
| 2026.05.01 | ₩112,086 | ₩112,783 | ₩111,804 | ₩111,804 | -0.25% | 198.5만 |
|---|
| 2026.04.30 | ₩111,348 | ₩112,381 | ₩111,013 | ₩112,086 | +0.66% | 441.4만 |
|---|
| 2026.04.29 | ₩110,316 | ₩110,410 | ₩109,122 | ₩109,632 | -0.62% | 123.8만 |
|---|
| 2026.04.28 | ₩110,597 | ₩110,986 | ₩110,423 | ₩110,758 | +0.15% | 211.9만 |
|---|
| 2026.04.27 | ₩110,879 | ₩111,228 | ₩110,638 | ₩110,718 | -0.15% | 72.1만 |
|---|
| 2026.04.24 | ₩110,504 | ₩110,959 | ₩110,101 | ₩110,597 | +0.08% | 80.8만 |
|---|
| 2026.04.23 | ₩111,241 | ₩111,536 | ₩109,391 | ₩110,597 | -0.58% | 100.7만 |
|---|
| 2026.04.22 | ₩112,220 | ₩112,220 | ₩111,268 | ₩111,603 | -0.55% | 70.3만 |
|---|
| 2026.04.21 | ₩112,890 | ₩113,051 | ₩111,040 | ₩111,241 | -1.46% | 92.2만 |
|---|
| 2026.04.20 | ₩113,373 | ₩113,614 | ₩112,716 | ₩113,427 | +0.05% | 109.2만 |
|---|
| 2026.04.17 | ₩114,513 | ₩115,398 | ₩114,231 | ₩114,231 | -0.25% | 93.3만 |
|---|
| 2026.04.16 | ₩113,239 | ₩113,239 | ₩112,354 | ₩112,595 | -0.57% | 292.2만 |
|---|
| 2026.04.15 | ₩112,394 | ₩112,622 | ₩112,099 | ₩112,502 | +0.10% | 55.3만 |
|---|
| 2026.04.14 | ₩112,394 | ₩112,904 | ₩112,220 | ₩112,582 | +0.17% | 115.5만 |
|---|
| 2026.04.13 | ₩110,048 | ₩111,603 | ₩109,766 | ₩111,549 | +1.36% | 106.5만 |
|---|
| 2026.04.10 | ₩111,469 | ₩111,576 | ₩110,571 | ₩111,040 | -0.38% | 80만 |
|---|
| 2026.04.09 | ₩110,142 | ₩111,415 | ₩109,672 | ₩110,678 | +0.49% | 173.7만 |
|---|
| 2026.04.08 | ₩111,751 | ₩111,791 | ₩110,504 | ₩111,214 | -0.48% | 182.6만 |
|---|
| 2026.04.07 | ₩106,521 | ₩107,044 | ₩105,140 | ₩106,883 | +0.34% | 287.7만 |
|---|
| 2026.04.06 | ₩106,293 | ₩107,232 | ₩106,119 | ₩106,990 | +0.66% | 131.7만 |
|---|
| 2026.04.02 | ₩104,778 | ₩106,481 | ₩104,295 | ₩105,918 | +1.09% | 211.2만 |
|---|
| 2026.04.01 | ₩106,749 | ₩107,688 | ₩106,481 | ₩106,843 | +0.09% | 386.4만 |
|---|
| 2026.03.31 | ₩103,477 | ₩105,153 | ₩102,793 | ₩105,140 | +1.61% | 450.8만 |
|---|
| 2026.03.30 | ₩102,673 | ₩102,860 | ₩101,479 | ₩102,016 | -0.64% | 378.5만 |
|---|
| 2026.03.27 | ₩102,606 | ₩103,129 | ₩101,627 | ₩101,868 | -0.72% | 370.9만 |
|---|
| 2026.03.26 | ₩104,134 | ₩104,791 | ₩103,182 | ₩103,236 | -0.86% | 559.3만 |
|---|
| 2026.03.25 | ₩105,422 | ₩105,757 | ₩104,684 | ₩105,167 | -0.24% | 159.5만 |
|---|
| 2026.03.24 | ₩102,860 | ₩104,268 | ₩102,700 | ₩103,410 | +0.53% | 168.6만 |
|---|
| 2026.03.23 | ₩103,652 | ₩105,341 | ₩102,995 | ₩104,000 | +0.34% | 176.2만 |
|---|
| 2026.03.20 | ₩104,215 | ₩104,389 | ₩101,171 | ₩101,801 | -2.32% | 177.4만 |
|---|
| 2026.03.19 | ₩103,236 | ₩105,636 | ₩103,062 | ₩105,046 | +1.75% | 211.1만 |
|---|
| 2026.03.18 | ₩106,441 | ₩106,722 | ₩105,167 | ₩105,274 | -1.10% | 118.8만 |
|---|
| 2026.03.17 | ₩106,615 | ₩106,883 | ₩106,119 | ₩106,307 | -0.29% | 94.9만 |
|---|
| 2026.03.16 | ₩105,395 | ₩106,347 | ₩105,247 | ₩106,105 | +0.67% | 121.9만 |
|---|
| 2026.03.13 | ₩105,918 | ₩106,199 | ₩104,215 | ₩104,362 | -1.47% | 147.9만 |
|---|
| 2026.03.12 | ₩106,454 | ₩106,508 | ₩105,462 | ₩105,945 | -0.48% | 173.6만 |
|---|
| 2026.03.11 | ₩107,728 | ₩108,318 | ₩107,057 | ₩107,808 | +0.07% | 179.2만 |
|---|
| 2026.03.10 | ₩108,667 | ₩110,021 | ₩108,009 | ₩108,144 | -0.48% | 283만 |
|---|
| 2026.03.09 | ₩106,226 | ₩108,358 | ₩105,220 | ₩107,889 | +1.57% | 316.9만 |
|---|
| 2026.03.06 | ₩107,554 | ₩108,801 | ₩107,178 | ₩108,425 | +0.81% | 256만 |
|---|
| 2026.03.05 | ₩109,833 | ₩110,101 | ₩107,983 | ₩109,029 | -0.73% | 301.9만 |
|---|
| 2026.03.04 | ₩109,793 | ₩110,799 | ₩109,377 | ₩110,597 | +0.73% | 340.9만 |
|---|
| 2026.03.03 | ₩108,680 | ₩110,034 | ₩107,326 | ₩109,538 | +0.79% | 569.6만 |
|---|
| 2026.03.02 | ₩112,984 | ₩113,534 | ₩112,582 | ₩112,957 | -0.02% | 531.1만 |
|---|
| 2026.02.27 | ₩114,982 | ₩115,492 | ₩114,875 | ₩114,942 | -0.03% | 332만 |
|---|
| 2026.02.26 | ₩114,660 | ₩114,955 | ₩114,057 | ₩114,848 | +0.16% | 109.7만 |
|---|
| 2026.02.25 | ₩114,392 | ₩114,915 | ₩114,218 | ₩114,848 | +0.40% | 54.3만 |
|---|
| 2026.02.24 | ₩113,387 | ₩114,111 | ₩113,387 | ₩113,842 | +0.40% | 307.6만 |
|---|
| 2026.02.23 | ₩114,379 | ₩114,486 | ₩113,467 | ₩113,695 | -0.60% | 96.6만 |
|---|
| 2026.02.20 | ₩113,494 | ₩114,526 | ₩113,038 | ₩114,392 | +0.79% | 111.8만 |
|---|
| 2026.02.19 | ₩113,293 | ₩113,682 | ₩113,092 | ₩113,641 | +0.31% | 98.9만 |
|---|
| 2026.02.18 | ₩114,044 | ₩114,473 | ₩113,507 | ₩113,749 | -0.26% | 115.5만 |
|---|
| 2026.02.17 | ₩113,118 | ₩114,030 | ₩112,595 | ₩113,883 | +0.68% | 103.6만 |
|---|
| 2026.02.13 | ₩113,561 | ₩113,990 | ₩112,917 | ₩113,762 | +0.18% | 83.2만 |
|---|
| 2026.02.12 | ₩114,848 | ₩115,089 | ₩113,588 | ₩114,044 | -0.70% | 161.6만 |
|---|
| 2026.02.11 | ₩114,727 | ₩114,888 | ₩113,923 | ₩114,446 | -0.25% | 142만 |
|---|
| 2026.02.10 | ₩114,325 | ₩114,620 | ₩114,137 | ₩114,137 | -0.16% | 192.9만 |
|---|
| 2026.02.09 | ₩112,475 | ₩113,494 | ₩112,180 | ₩113,266 | +0.70% | 108.5만 |
|---|
| 2026.02.06 | ₩110,530 | ₩111,643 | ₩110,437 | ₩111,603 | +0.97% | 132.6만 |
|---|
| 2026.02.05 | ₩109,833 | ₩110,276 | ₩109,297 | ₩109,337 | -0.45% | 145.5만 |
|---|
| 2026.02.04 | ₩111,456 | ₩111,509 | ₩110,356 | ₩110,812 | -0.58% | 132.7만 |
|---|
| 2026.02.03 | ₩109,967 | ₩110,517 | ₩109,592 | ₩110,477 | +0.46% | 137.3만 |
|---|
| 2026.02.02 | ₩109,511 | ₩109,994 | ₩109,337 | ₩109,726 | +0.20% | 196만 |
|---|
| 2026.01.30 | ₩110,504 | ₩110,651 | ₩109,404 | ₩109,645 | -0.78% | 452.1만 |
|---|
| 2026.01.29 | ₩111,737 | ₩111,871 | ₩110,155 | ₩111,523 | -0.19% | 73.5만 |
|---|
| 2026.01.28 | ₩111,174 | ₩111,362 | ₩110,463 | ₩111,067 | -0.10% | 83.8만 |
|---|
| 2026.01.27 | ₩111,389 | ₩112,180 | ₩111,308 | ₩111,925 | +0.48% | 94.7만 |
|---|
| 2026.01.26 | ₩110,799 | ₩110,919 | ₩110,396 | ₩110,396 | -0.36% | 76.6만 |
|---|
| 2026.01.23 | ₩109,230 | ₩110,101 | ₩109,029 | ₩110,007 | +0.71% | 124만 |
|---|
| 2026.01.22 | ₩109,270 | ₩109,672 | ₩109,122 | ₩109,404 | +0.12% | 158만 |
|---|
| 2026.01.21 | ₩107,634 | ₩108,559 | ₩107,272 | ₩108,358 | +0.67% | 112.6만 |
|---|
| 2026.01.20 | ₩107,393 | ₩107,728 | ₩106,856 | ₩107,098 | -0.27% | 179.7만 |
|---|
| 2026.01.16 | ₩108,465 | ₩108,599 | ₩108,103 | ₩108,385 | -0.07% | 112.3만 |
|---|
| 2026.01.15 | ₩107,983 | ₩108,184 | ₩107,701 | ₩107,889 | -0.09% | 86.6만 |
|---|
| 2026.01.14 | ₩107,500 | ₩107,714 | ₩107,192 | ₩107,621 | +0.11% | 117.7만 |
|---|
| 2026.01.13 | ₩107,513 | ₩107,513 | ₩106,883 | ₩107,017 | -0.46% | 141만 |
|---|
| 2026.01.12 | ₩107,942 | ₩108,144 | ₩107,741 | ₩108,077 | +0.12% | 51.2만 |
|---|
| 2026.01.09 | ₩107,312 | ₩107,782 | ₩107,165 | ₩107,647 | +0.31% | 77.7만 |
|---|
| 2026.01.08 | ₩106,521 | ₩106,923 | ₩106,400 | ₩106,883 | +0.34% | 50.9만 |
|---|
| 2026.01.07 | ₩106,816 | ₩106,990 | ₩106,508 | ₩106,736 | -0.08% | 79.6만 |
|---|
| 2026.01.06 | ₩106,240 | ₩106,427 | ₩106,012 | ₩106,293 | +0.05% | 89.5만 |
|---|
| 2026.01.05 | ₩104,979 | ₩106,159 | ₩104,912 | ₩106,146 | +1.11% | 77.3만 |
|---|
| 2026.01.02 | ₩104,939 | ₩105,060 | ₩104,242 | ₩104,872 | -0.06% | 198.1만 |
|---|
| 2025.12.31 | ₩104,175 | ₩104,282 | ₩103,799 | ₩103,960 | -0.21% | 93.2만 |
|---|
| 2025.12.30 | ₩104,711 | ₩104,832 | ₩104,402 | ₩104,429 | -0.27% | 62.8만 |
|---|
| 2025.12.29 | ₩104,577 | ₩104,630 | ₩104,175 | ₩104,590 | +0.01% | 54.7만 |
|---|
| 2025.12.26 | ₩104,496 | ₩104,550 | ₩104,161 | ₩104,496 | 0.00% | 44.6만 |
|---|
| 2025.12.24 | ₩104,376 | ₩104,577 | ₩104,335 | ₩104,510 | +0.13% | 49만 |
|---|
| 2025.12.23 | ₩104,201 | ₩104,389 | ₩104,067 | ₩104,255 | +0.05% | 60.2만 |
|---|
| 2025.12.22 | ₩103,182 | ₩103,611 | ₩103,115 | ₩103,517 | +0.32% | 135.1만 |
|---|
| 2025.12.19 | ₩103,062 | ₩103,383 | ₩102,954 | ₩102,981 | -0.08% | 113.7만 |
|---|
| 2025.12.18 | ₩102,767 | ₩103,129 | ₩102,324 | ₩102,552 | -0.21% | 125만 |
|---|
| 2025.12.17 | ₩102,203 | ₩102,646 | ₩101,747 | ₩101,774 | -0.42% | 72.5만 |
|---|
| 2025.12.16 | ₩102,713 | ₩102,954 | ₩102,257 | ₩102,498 | -0.21% | 92.1만 |
|---|
| 2025.12.15 | ₩105,019 | ₩105,207 | ₩104,537 | ₩104,791 | -0.22% | 77.3만 |
|---|
| 2025.12.12 | ₩104,778 | ₩104,979 | ₩103,987 | ₩104,349 | -0.41% | 120.4만 |
|---|
| 2025.12.11 | ₩104,470 | ₩104,925 | ₩104,362 | ₩104,738 | +0.26% | 128.5만 |
|---|
| 2025.12.10 | ₩103,464 | ₩104,510 | ₩103,383 | ₩104,335 | +0.84% | 109.8만 |
|---|
| 2025.12.09 | ₩103,424 | ₩103,812 | ₩103,303 | ₩103,316 | -0.10% | 108.6만 |
|---|
| 2025.12.08 | ₩104,107 | ₩104,107 | ₩103,464 | ₩103,625 | -0.46% | 54.9만 |
|---|
| 2025.12.05 | ₩103,920 | ₩104,148 | ₩103,571 | ₩103,839 | -0.08% | 44.4만 |
|---|
| 2025.12.04 | ₩103,960 | ₩104,014 | ₩103,464 | ₩103,638 | -0.31% | 64.2만 |
|---|
| 2025.12.03 | ₩102,941 | ₩103,625 | ₩102,767 | ₩103,558 | +0.60% | 82.8만 |
|---|
| 2025.12.02 | ₩103,115 | ₩103,115 | ₩102,673 | ₩103,008 | -0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩103,437 | ₩103,638 | ₩103,115 | ₩103,142 | -0.29% | 93.6만 |
|---|
| 2025.11.28 | ₩103,477 | ₩103,920 | ₩103,249 | ₩103,880 | +0.39% | 67.9만 |
|---|
| 2025.11.26 | ₩102,230 | ₩103,182 | ₩102,163 | ₩102,914 | +0.67% | 46.7만 |
|---|
| 2025.11.25 | ₩100,983 | ₩102,069 | ₩100,916 | ₩101,989 | +1.00% | 59.2만 |
|---|
| 2025.11.24 | ₩100,112 | ₩100,769 | ₩100,018 | ₩100,594 | +0.48% | 110.7만 |
|---|
| 2025.11.21 | ₩99,481 | ₩100,353 | ₩99,146 | ₩100,219 | +0.74% | 69.2만 |
|---|
| 2025.11.20 | ₩100,205 | ₩100,527 | ₩98,503 | ₩98,529 | -1.67% | 78.5만 |
|---|
| 2025.11.19 | ₩99,991 | ₩100,433 | ₩99,428 | ₩99,763 | -0.23% | 95.5만 |
|---|
| 2025.11.18 | ₩99,924 | ₩100,326 | ₩99,468 | ₩100,004 | +0.08% | 89.7만 |
|---|
| 2025.11.17 | ₩101,815 | ₩102,177 | ₩100,876 | ₩101,251 | -0.55% | 63.2만 |
|---|
| 2025.11.14 | ₩101,774 | ₩102,606 | ₩101,694 | ₩102,378 | +0.59% | 92.4만 |
|---|
| 2025.11.13 | ₩103,075 | ₩103,357 | ₩102,257 | ₩102,351 | -0.70% | 108.5만 |
|---|
| 2025.11.12 | ₩102,807 | ₩103,236 | ₩102,767 | ₩103,115 | +0.30% | 85.1만 |
|---|
| 2025.11.11 | ₩102,284 | ₩102,793 | ₩102,284 | ₩102,565 | +0.28% | 91.6만 |
|---|
| 2025.11.10 | ₩102,110 | ₩102,498 | ₩101,868 | ₩102,431 | +0.32% | 47.9만 |
|---|
| 2025.11.07 | ₩100,581 | ₩101,332 | ₩100,326 | ₩101,318 | +0.73% | 76.8만 |
|---|
| 2025.11.06 | ₩101,144 | ₩101,426 | ₩100,568 | ₩100,862 | -0.28% | 87.4만 |
|---|
| 2025.11.05 | ₩101,318 | ₩101,546 | ₩101,077 | ₩101,359 | +0.04% | 122.1만 |
|---|
| 2025.11.04 | ₩101,466 | ₩101,721 | ₩101,077 | ₩101,131 | -0.33% | 82.7만 |
|---|
| 2025.11.03 | ₩102,257 | ₩102,257 | ₩101,882 | ₩102,069 | -0.18% | 398.4만 |
|---|
| 2025.10.31 | ₩102,619 | ₩102,619 | ₩101,895 | ₩102,190 | -0.42% | 747.5만 |
|---|
| 2025.10.30 | ₩102,485 | ₩103,102 | ₩102,485 | ₩102,740 | +0.25% | 484.4만 |
|---|
| 2025.10.29 | ₩103,517 | ₩103,745 | ₩102,351 | ₩102,874 | -0.62% | 257.8만 |
|---|
| 2025.10.28 | ₩103,719 | ₩104,107 | ₩103,558 | ₩103,705 | -0.01% | 444.3만 |
|---|
| 2025.10.27 | ₩104,765 | ₩104,765 | ₩104,402 | ₩104,563 | -0.19% | 105.4만 |
|---|
| 2025.10.24 | ₩103,933 | ₩104,134 | ₩103,812 | ₩103,866 | -0.06% | 60만 |
|---|
| 2025.10.23 | ₩103,424 | ₩103,853 | ₩103,303 | ₩103,652 | +0.22% | 319.2만 |
|---|
| 2025.10.22 | ₩102,498 | ₩103,008 | ₩102,378 | ₩102,767 | +0.26% | 455.8만 |
|---|
| 2025.10.21 | ₩102,472 | ₩102,713 | ₩102,163 | ₩102,257 | -0.21% | 45.6만 |
|---|
| 2025.10.20 | ₩102,753 | ₩103,209 | ₩102,753 | ₩103,129 | +0.37% | 52.7만 |
|---|
| 2025.10.17 | ₩102,150 | ₩102,525 | ₩101,922 | ₩102,431 | +0.28% | 63만 |
|---|
| 2025.10.16 | ₩102,659 | ₩102,968 | ₩102,244 | ₩102,700 | +0.04% | 91.5만 |
|---|
| 2025.10.15 | ₩102,418 | ₩102,713 | ₩101,895 | ₩102,512 | +0.09% | 101.7만 |
|---|
| 2025.10.14 | ₩101,023 | ₩102,257 | ₩100,943 | ₩101,949 | +0.92% | 102.3만 |
|---|
| 2025.10.13 | ₩101,439 | ₩101,841 | ₩101,251 | ₩101,680 | +0.24% | 120.1만 |
|---|
| 2025.10.10 | ₩102,177 | ₩102,230 | ₩100,675 | ₩100,822 | -1.33% | 158.1만 |
|---|