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 | ₩111,684 | ₩112,178 | ₩111,577 | ₩112,125 | +0.39% | 45.7만 |
| 2026.10.08 | ₩110,668 | ₩111,296 | ₩110,415 | ₩111,216 | +0.49% | 191.1만 |
| 2026.10.07 | ₩111,363 | ₩111,871 | ₩111,270 | ₩111,710 | +0.31% | 162.1만 |
| 2026.10.06 | ₩113,073 | ₩113,167 | ₩112,672 | ₩112,766 | -0.27% | 117.3만 |
| 2026.10.05 | ₩112,231 | ₩112,806 | ₩111,777 | ₩112,672 | +0.39% | 126.7만 |
| 2026.10.02 | ₩112,365 | ₩112,899 | ₩111,951 | ₩112,646 | +0.25% | 117.2만 |
| 2026.10.01 | ₩112,258 | ₩112,258 | ₩111,136 | ₩111,564 | -0.62% | 201만 |
| 2026.09.30 | ₩113,300 | ₩113,728 | ₩112,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,779 |
| -0.46% |
| 201.5만 |
| 2026.09.29 | ₩112,846 | ₩112,993 | ₩111,951 | ₩112,606 | -0.21% | 78.4만 |
|---|
| 2026.09.28 | ₩113,073 | ₩113,875 | ₩112,859 | ₩113,233 | +0.14% | 84.2만 |
|---|
| 2026.09.25 | ₩113,514 | ₩114,169 | ₩113,287 | ₩114,035 | +0.46% | 54.5만 |
|---|
| 2026.09.24 | ₩113,033 | ₩113,527 | ₩112,485 | ₩113,167 | +0.12% | 56.3만 |
|---|
| 2026.09.23 | ₩114,195 | ₩114,369 | ₩113,180 | ₩113,607 | -0.51% | 61.8만 |
|---|
| 2026.09.22 | ₩115,331 | ₩115,798 | ₩114,877 | ₩115,545 | +0.19% | 50.5만 |
|---|
| 2026.09.21 | ₩114,596 | ₩115,050 | ₩114,396 | ₩114,770 | +0.15% | 99.4만 |
|---|
| 2026.09.18 | ₩113,875 | ₩113,928 | ₩113,407 | ₩113,741 | -0.12% | 45.5만 |
|---|
| 2026.09.17 | ₩114,943 | ₩115,184 | ₩114,529 | ₩114,609 | -0.29% | 65.1만 |
|---|
| 2026.09.16 | ₩114,516 | ₩114,970 | ₩113,127 | ₩113,768 | -0.65% | 91.5만 |
|---|
| 2026.09.15 | ₩113,661 | ₩113,768 | ₩113,220 | ₩113,661 | 0.00% | 126.8만 |
|---|
| 2026.09.14 | ₩113,768 | ₩114,770 | ₩113,661 | ₩114,262 | +0.43% | 46.6만 |
|---|
| 2026.09.11 | ₩114,930 | ₩115,224 | ₩114,703 | ₩115,010 | +0.07% | 168.8만 |
|---|
| 2026.09.10 | ₩114,155 | ₩114,703 | ₩113,781 | ₩114,022 | -0.12% | 171.6만 |
|---|
| 2026.09.09 | ₩115,758 | ₩115,959 | ₩114,930 | ₩114,983 | -0.67% | 475만 |
|---|
| 2026.09.08 | ₩116,587 | ₩116,854 | ₩115,959 | ₩115,999 | -0.50% | 182만 |
|---|
| 2026.09.04 | ₩116,533 | ₩117,268 | ₩116,533 | ₩116,987 | +0.39% | 49.8만 |
|---|
| 2026.09.03 | ₩116,440 | ₩117,068 | ₩116,226 | ₩116,867 | +0.37% | 90.1만 |
|---|
| 2026.09.02 | ₩114,823 | ₩115,291 | ₩114,743 | ₩115,224 | +0.35% | 65.5만 |
|---|
| 2026.09.01 | ₩115,478 | ₩115,932 | ₩114,796 | ₩114,957 | -0.45% | 69.2만 |
|---|
| 2026.08.31 | ₩116,333 | ₩116,707 | ₩115,812 | ₩115,959 | -0.32% | 129.2만 |
|---|
| 2026.08.28 | ₩116,987 | ₩117,361 | ₩115,919 | ₩116,186 | -0.69% | 49.9만 |
|---|
| 2026.08.27 | ₩116,466 | ₩116,840 | ₩116,226 | ₩116,787 | +0.28% | 48만 |
|---|
| 2026.08.26 | ₩116,613 | ₩116,974 | ₩116,253 | ₩116,346 | -0.23% | 57.5만 |
|---|
| 2026.08.25 | ₩116,360 | ₩116,774 | ₩116,146 | ₩116,693 | +0.29% | 69.8만 |
|---|
| 2026.08.24 | ₩115,638 | ₩115,785 | ₩115,451 | ₩115,558 | -0.07% | 46.5만 |
|---|
| 2026.08.21 | ₩115,985 | ₩116,172 | ₩115,531 | ₩115,692 | -0.25% | 64.2만 |
|---|
| 2026.08.20 | ₩114,837 | ₩115,358 | ₩114,583 | ₩114,890 | +0.05% | 82.5만 |
|---|
| 2026.08.19 | ₩114,997 | ₩115,304 | ₩114,583 | ₩115,037 | +0.03% | 52.7만 |
|---|
| 2026.08.18 | ₩115,090 | ₩115,424 | ₩114,329 | ₩114,369 | -0.63% | 114.4만 |
|---|
| 2026.08.17 | ₩116,026 | ₩116,279 | ₩115,718 | ₩115,932 | -0.08% | 50.5만 |
|---|
| 2026.08.14 | ₩116,426 | ₩116,827 | ₩116,199 | ₩116,413 | -0.01% | 139.5만 |
|---|
| 2026.08.13 | ₩116,132 | ₩116,373 | ₩115,959 | ₩116,239 | +0.09% | 60.4만 |
|---|
| 2026.08.12 | ₩116,306 | ₩116,373 | ₩115,611 | ₩115,825 | -0.41% | 138만 |
|---|
| 2026.08.11 | ₩115,371 | ₩115,464 | ₩114,890 | ₩115,157 | -0.19% | 67.4만 |
|---|
| 2026.08.10 | ₩115,331 | ₩115,518 | ₩114,970 | ₩115,064 | -0.23% | 152.5만 |
|---|
| 2026.08.07 | ₩115,945 | ₩116,066 | ₩115,585 | ₩115,959 | +0.01% | 67.4만 |
|---|
| 2026.08.06 | ₩114,877 | ₩115,291 | ₩114,609 | ₩114,770 | -0.09% | 73.4만 |
|---|
| 2026.08.05 | ₩115,251 | ₩115,464 | ₩114,770 | ₩114,783 | -0.41% | 120.3만 |
|---|
| 2026.08.04 | ₩113,474 | ₩114,195 | ₩113,167 | ₩114,088 | +0.54% | 224.1만 |
|---|
| 2026.08.03 | ₩112,151 | ₩112,806 | ₩112,151 | ₩112,672 | +0.46% | 157.4만 |
|---|
| 2026.07.31 | ₩112,138 | ₩112,312 | ₩110,922 | ₩112,085 | -0.05% | 114.3만 |
|---|
| 2026.07.30 | ₩111,470 | ₩112,846 | ₩111,243 | ₩112,712 | +1.11% | 242.2만 |
|---|
| 2026.07.29 | ₩110,588 | ₩111,483 | ₩109,573 | ₩110,014 | -0.52% | 153.5만 |
|---|
| 2026.07.28 | ₩110,228 | ₩111,310 | ₩110,228 | ₩110,922 | +0.63% | 317.8만 |
|---|
| 2026.07.27 | ₩111,857 | ₩111,871 | ₩110,815 | ₩111,256 | -0.54% | 76.1만 |
|---|
| 2026.07.24 | ₩110,174 | ₩110,855 | ₩110,094 | ₩110,415 | +0.22% | 139.5만 |
|---|
| 2026.07.23 | ₩109,760 | ₩110,161 | ₩109,119 | ₩109,426 | -0.30% | 83.2만 |
|---|
| 2026.07.22 | ₩111,189 | ₩111,537 | ₩110,869 | ₩110,962 | -0.20% | 88만 |
|---|
| 2026.07.21 | ₩110,468 | ₩111,016 | ₩109,960 | ₩110,749 | +0.25% | 173.2만 |
|---|
| 2026.07.20 | ₩110,308 | ₩110,668 | ₩109,520 | ₩109,720 | -0.53% | 60.3만 |
|---|
| 2026.07.17 | ₩109,707 | ₩110,401 | ₩109,693 | ₩110,201 | +0.45% | 143.1만 |
|---|
| 2026.07.16 | ₩111,136 | ₩111,777 | ₩111,096 | ₩111,336 | +0.18% | 83.7만 |
|---|
| 2026.07.15 | ₩111,523 | ₩112,285 | ₩111,323 | ₩111,897 | +0.34% | 197.3만 |
|---|
| 2026.07.14 | ₩111,296 | ₩111,938 | ₩110,976 | ₩111,016 | -0.25% | 61만 |
|---|
| 2026.07.13 | ₩110,882 | ₩110,962 | ₩110,000 | ₩110,214 | -0.60% | 189.5만 |
|---|
| 2026.07.10 | ₩111,163 | ₩111,737 | ₩110,668 | ₩111,403 | +0.22% | 231.9만 |
|---|
| 2026.07.09 | ₩110,401 | ₩110,709 | ₩110,027 | ₩110,575 | +0.16% | 383만 |
|---|
| 2026.07.08 | ₩109,920 | ₩110,481 | ₩109,239 | ₩110,441 | +0.47% | 285.8만 |
|---|
| 2026.07.07 | ₩112,245 | ₩112,445 | ₩111,216 | ₩111,403 | -0.75% | 70.7만 |
|---|
| 2026.07.06 | ₩112,899 | ₩113,220 | ₩112,565 | ₩113,153 | +0.22% | 101.1만 |
|---|
| 2026.07.02 | ₩111,710 | ₩112,432 | ₩111,029 | ₩111,523 | -0.17% | 474.8만 |
|---|
| 2026.07.01 | ₩110,348 | ₩111,216 | ₩110,214 | ₩110,855 | +0.46% | 153.3만 |
|---|
| 2026.06.30 | ₩109,934 | ₩110,294 | ₩109,840 | ₩109,907 | -0.02% | 588.5만 |
|---|
| 2026.06.29 | ₩110,228 | ₩110,642 | ₩109,573 | ₩110,081 | -0.13% | 267.8만 |
|---|
| 2026.06.26 | ₩109,520 | ₩110,481 | ₩109,520 | ₩109,760 | +0.22% | 135.8만 |
|---|
| 2026.06.25 | ₩110,775 | ₩110,922 | ₩110,027 | ₩110,147 | -0.57% | 157.5만 |
|---|
| 2026.06.24 | ₩109,346 | ₩110,094 | ₩109,212 | ₩109,640 | +0.27% | 167.3만 |
|---|
| 2026.06.23 | ₩109,586 | ₩110,281 | ₩109,359 | ₩109,600 | +0.01% | 135.7만 |
|---|
| 2026.06.22 | ₩111,737 | ₩112,191 | ₩111,710 | ₩111,857 | +0.11% | 97.7만 |
|---|
| 2026.06.18 | ₩112,392 | ₩112,405 | ₩111,523 | ₩111,684 | -0.63% | 105.8만 |
|---|
| 2026.06.17 | ₩113,153 | ₩113,527 | ₩111,510 | ₩111,791 | -1.20% | 168만 |
|---|
| 2026.06.16 | ₩112,993 | ₩113,260 | ₩112,726 | ₩112,859 | -0.12% | 63.4만 |
|---|
| 2026.06.15 | ₩113,501 | ₩113,621 | ₩112,672 | ₩112,819 | -0.60% | 76.1만 |
|---|
| 2026.06.12 | ₩113,501 | ₩114,022 | ₩112,806 | ₩113,621 | +0.11% | 113.8만 |
|---|
| 2026.06.11 | ₩110,909 | ₩113,193 | ₩110,668 | ₩113,086 | +1.96% | 151.4만 |
|---|
| 2026.06.10 | ₩111,149 | ₩111,884 | ₩110,415 | ₩110,468 | -0.61% | 124.8만 |
|---|
| 2026.06.09 | ₩112,659 | ₩113,394 | ₩110,495 | ₩111,978 | -0.60% | 157.4만 |
|---|
| 2026.06.08 | ₩112,338 | ₩112,766 | ₩111,630 | ₩111,817 | -0.46% | 83.4만 |
|---|
| 2026.06.05 | ₩113,514 | ₩113,848 | ₩111,296 | ₩111,577 | -1.71% | 106.2만 |
|---|
| 2026.06.04 | ₩114,048 | ₩114,663 | ₩114,048 | ₩114,476 | +0.37% | 112.1만 |
|---|
| 2026.06.03 | ₩113,848 | ₩114,062 | ₩113,407 | ₩113,474 | -0.33% | 126.1만 |
|---|
| 2026.06.02 | ₩113,995 | ₩114,716 | ₩113,995 | ₩114,302 | +0.27% | 169.7만 |
|---|
| 2026.06.01 | ₩114,235 | ₩114,663 | ₩113,634 | ₩113,995 | -0.21% | 217.2만 |
|---|
| 2026.05.29 | ₩115,571 | ₩116,266 | ₩115,358 | ₩115,545 | -0.02% | 374만 |
|---|
| 2026.05.28 | ₩114,583 | ₩115,438 | ₩114,342 | ₩115,010 | +0.37% | 145.9만 |
|---|
| 2026.05.27 | ₩115,411 | ₩115,585 | ₩114,850 | ₩114,997 | -0.36% | 89.6만 |
|---|
| 2026.05.26 | ₩115,358 | ₩115,812 | ₩115,157 | ₩115,424 | +0.06% | 67.8만 |
|---|
| 2026.05.22 | ₩113,607 | ₩114,316 | ₩113,541 | ₩113,768 | +0.14% | 75만 |
|---|
| 2026.05.21 | ₩112,539 | ₩114,088 | ₩112,325 | ₩113,688 | +1.02% | 111.6만 |
|---|
| 2026.05.20 | ₩111,737 | ₩113,768 | ₩111,564 | ₩113,487 | +1.57% | 85.6만 |
|---|
| 2026.05.19 | ₩112,338 | ₩112,525 | ₩111,684 | ₩111,791 | -0.49% | 151.2만 |
|---|
| 2026.05.18 | ₩112,672 | ₩113,193 | ₩112,218 | ₩113,033 | +0.32% | 101.4만 |
|---|
| 2026.05.15 | ₩113,006 | ₩113,006 | ₩112,231 | ₩112,485 | -0.46% | 140.4만 |
|---|
| 2026.05.14 | ₩114,743 | ₩114,877 | ₩114,396 | ₩114,409 | -0.29% | 77.6만 |
|---|
| 2026.05.13 | ₩113,875 | ₩114,422 | ₩113,567 | ₩114,302 | +0.38% | 66.7만 |
|---|
| 2026.05.12 | ₩113,741 | ₩114,155 | ₩113,153 | ₩113,888 | +0.13% | 116.5만 |
|---|
| 2026.05.11 | ₩114,743 | ₩115,171 | ₩114,650 | ₩114,743 | 0.00% | 73.7만 |
|---|
| 2026.05.08 | ₩114,917 | ₩115,064 | ₩114,235 | ₩114,663 | -0.22% | 102만 |
|---|
| 2026.05.07 | ₩114,837 | ₩114,903 | ₩113,167 | ₩113,314 | -1.33% | 183.4만 |
|---|
| 2026.05.06 | ₩113,982 | ₩114,583 | ₩113,888 | ₩114,195 | +0.19% | 114.5만 |
|---|
| 2026.05.05 | ₩111,403 | ₩111,911 | ₩110,976 | ₩111,777 | +0.34% | 65.5만 |
|---|
| 2026.05.04 | ₩111,430 | ₩111,590 | ₩110,014 | ₩110,441 | -0.89% | 114.9만 |
|---|
| 2026.05.01 | ₩111,670 | ₩112,365 | ₩111,390 | ₩111,390 | -0.25% | 198.5만 |
|---|
| 2026.04.30 | ₩110,936 | ₩111,964 | ₩110,602 | ₩111,670 | +0.66% | 441.4만 |
|---|
| 2026.04.29 | ₩109,907 | ₩110,000 | ₩108,718 | ₩109,226 | -0.62% | 123.8만 |
|---|
| 2026.04.28 | ₩110,188 | ₩110,575 | ₩110,014 | ₩110,348 | +0.15% | 211.9만 |
|---|
| 2026.04.27 | ₩110,468 | ₩110,815 | ₩110,228 | ₩110,308 | -0.15% | 72.1만 |
|---|
| 2026.04.24 | ₩110,094 | ₩110,548 | ₩109,693 | ₩110,188 | +0.08% | 80.8만 |
|---|
| 2026.04.23 | ₩110,829 | ₩111,123 | ₩108,985 | ₩110,188 | -0.58% | 100.7만 |
|---|
| 2026.04.22 | ₩111,804 | ₩111,804 | ₩110,855 | ₩111,189 | -0.55% | 70.3만 |
|---|
| 2026.04.21 | ₩112,472 | ₩112,632 | ₩110,628 | ₩110,829 | -1.46% | 92.2만 |
|---|
| 2026.04.20 | ₩112,953 | ₩113,193 | ₩112,298 | ₩113,006 | +0.05% | 109.2만 |
|---|
| 2026.04.17 | ₩114,088 | ₩114,970 | ₩113,808 | ₩113,808 | -0.25% | 93.3만 |
|---|
| 2026.04.16 | ₩112,819 | ₩112,819 | ₩111,938 | ₩112,178 | -0.57% | 292.2만 |
|---|
| 2026.04.15 | ₩111,978 | ₩112,205 | ₩111,684 | ₩112,085 | +0.10% | 55.3만 |
|---|
| 2026.04.14 | ₩111,978 | ₩112,485 | ₩111,804 | ₩112,165 | +0.17% | 115.5만 |
|---|
| 2026.04.13 | ₩109,640 | ₩111,189 | ₩109,359 | ₩111,136 | +1.36% | 106.5만 |
|---|
| 2026.04.10 | ₩111,056 | ₩111,163 | ₩110,161 | ₩110,628 | -0.38% | 80만 |
|---|
| 2026.04.09 | ₩109,733 | ₩111,002 | ₩109,266 | ₩110,268 | +0.49% | 173.7만 |
|---|
| 2026.04.08 | ₩111,336 | ₩111,376 | ₩110,094 | ₩110,802 | -0.48% | 182.6만 |
|---|
| 2026.04.07 | ₩106,126 | ₩106,647 | ₩104,750 | ₩106,487 | +0.34% | 287.7만 |
|---|
| 2026.04.06 | ₩105,899 | ₩106,834 | ₩105,725 | ₩106,594 | +0.66% | 131.7만 |
|---|
| 2026.04.02 | ₩104,390 | ₩106,086 | ₩103,909 | ₩105,525 | +1.09% | 211.2만 |
|---|
| 2026.04.01 | ₩106,353 | ₩107,289 | ₩106,086 | ₩106,447 | +0.09% | 386.4만 |
|---|
| 2026.03.31 | ₩103,094 | ₩104,764 | ₩102,412 | ₩104,750 | +1.61% | 450.8만 |
|---|
| 2026.03.30 | ₩102,292 | ₩102,479 | ₩101,103 | ₩101,638 | -0.64% | 378.5만 |
|---|
| 2026.03.27 | ₩102,225 | ₩102,746 | ₩101,250 | ₩101,491 | -0.72% | 370.9만 |
|---|
| 2026.03.26 | ₩103,748 | ₩104,403 | ₩102,800 | ₩102,853 | -0.86% | 559.3만 |
|---|
| 2026.03.25 | ₩105,031 | ₩105,365 | ₩104,296 | ₩104,777 | -0.24% | 159.5만 |
|---|
| 2026.03.24 | ₩102,479 | ₩103,882 | ₩102,319 | ₩103,027 | +0.53% | 168.6만 |
|---|
| 2026.03.23 | ₩103,267 | ₩104,951 | ₩102,613 | ₩103,615 | +0.34% | 176.2만 |
|---|
| 2026.03.20 | ₩103,828 | ₩104,002 | ₩100,796 | ₩101,424 | -2.32% | 177.4만 |
|---|
| 2026.03.19 | ₩102,853 | ₩105,245 | ₩102,680 | ₩104,657 | +1.75% | 211.1만 |
|---|
| 2026.03.18 | ₩106,046 | ₩106,327 | ₩104,777 | ₩104,884 | -1.10% | 118.8만 |
|---|
| 2026.03.17 | ₩106,220 | ₩106,487 | ₩105,725 | ₩105,913 | -0.29% | 94.9만 |
|---|
| 2026.03.16 | ₩105,004 | ₩105,953 | ₩104,857 | ₩105,712 | +0.67% | 121.9만 |
|---|
| 2026.03.13 | ₩105,525 | ₩105,806 | ₩103,828 | ₩103,975 | -1.47% | 147.9만 |
|---|
| 2026.03.12 | ₩106,059 | ₩106,113 | ₩105,071 | ₩105,552 | -0.48% | 173.6만 |
|---|
| 2026.03.11 | ₩107,329 | ₩107,916 | ₩106,661 | ₩107,409 | +0.07% | 179.2만 |
|---|
| 2026.03.10 | ₩108,264 | ₩109,613 | ₩107,609 | ₩107,743 | -0.48% | 283만 |
|---|
| 2026.03.09 | ₩105,832 | ₩107,957 | ₩104,830 | ₩107,489 | +1.57% | 316.9만 |
|---|
| 2026.03.06 | ₩107,155 | ₩108,397 | ₩106,781 | ₩108,023 | +0.81% | 256만 |
|---|
| 2026.03.05 | ₩109,426 | ₩109,693 | ₩107,582 | ₩108,624 | -0.73% | 301.9만 |
|---|
| 2026.03.04 | ₩109,386 | ₩110,388 | ₩108,972 | ₩110,188 | +0.73% | 340.9만 |
|---|
| 2026.03.03 | ₩108,277 | ₩109,626 | ₩106,928 | ₩109,132 | +0.79% | 569.6만 |
|---|
| 2026.03.02 | ₩112,565 | ₩113,113 | ₩112,165 | ₩112,539 | -0.02% | 531.1만 |
|---|
| 2026.02.27 | ₩114,556 | ₩115,064 | ₩114,449 | ₩114,516 | -0.03% | 332만 |
|---|
| 2026.02.26 | ₩114,235 | ₩114,529 | ₩113,634 | ₩114,422 | +0.16% | 109.7만 |
|---|
| 2026.02.25 | ₩113,968 | ₩114,489 | ₩113,795 | ₩114,422 | +0.40% | 54.3만 |
|---|
| 2026.02.24 | ₩112,966 | ₩113,688 | ₩112,966 | ₩113,420 | +0.40% | 307.6만 |
|---|
| 2026.02.23 | ₩113,955 | ₩114,062 | ₩113,046 | ₩113,274 | -0.60% | 96.6만 |
|---|
| 2026.02.20 | ₩113,073 | ₩114,102 | ₩112,619 | ₩113,968 | +0.79% | 111.8만 |
|---|
| 2026.02.19 | ₩112,873 | ₩113,260 | ₩112,672 | ₩113,220 | +0.31% | 98.9만 |
|---|
| 2026.02.18 | ₩113,621 | ₩114,048 | ₩113,086 | ₩113,327 | -0.26% | 115.5만 |
|---|
| 2026.02.17 | ₩112,699 | ₩113,607 | ₩112,178 | ₩113,461 | +0.68% | 103.6만 |
|---|
| 2026.02.13 | ₩113,140 | ₩113,567 | ₩112,499 | ₩113,340 | +0.18% | 83.2만 |
|---|
| 2026.02.12 | ₩114,422 | ₩114,663 | ₩113,167 | ₩113,621 | -0.70% | 161.6만 |
|---|
| 2026.02.11 | ₩114,302 | ₩114,462 | ₩113,501 | ₩114,022 | -0.25% | 142만 |
|---|
| 2026.02.10 | ₩113,901 | ₩114,195 | ₩113,714 | ₩113,714 | -0.16% | 192.9만 |
|---|
| 2026.02.09 | ₩112,058 | ₩113,073 | ₩111,764 | ₩112,846 | +0.70% | 108.5만 |
|---|
| 2026.02.06 | ₩110,121 | ₩111,230 | ₩110,027 | ₩111,189 | +0.97% | 132.6만 |
|---|
| 2026.02.05 | ₩109,426 | ₩109,867 | ₩108,892 | ₩108,932 | -0.45% | 145.5만 |
|---|
| 2026.02.04 | ₩111,043 | ₩111,096 | ₩109,947 | ₩110,401 | -0.58% | 132.7만 |
|---|
| 2026.02.03 | ₩109,560 | ₩110,107 | ₩109,186 | ₩110,067 | +0.46% | 137.3만 |
|---|
| 2026.02.02 | ₩109,105 | ₩109,586 | ₩108,932 | ₩109,319 | +0.20% | 196만 |
|---|
| 2026.01.30 | ₩110,094 | ₩110,241 | ₩108,999 | ₩109,239 | -0.78% | 452.1만 |
|---|
| 2026.01.29 | ₩111,323 | ₩111,457 | ₩109,747 | ₩111,109 | -0.19% | 73.5만 |
|---|
| 2026.01.28 | ₩110,762 | ₩110,949 | ₩110,054 | ₩110,655 | -0.10% | 83.8만 |
|---|
| 2026.01.27 | ₩110,976 | ₩111,764 | ₩110,896 | ₩111,510 | +0.48% | 94.7만 |
|---|
| 2026.01.26 | ₩110,388 | ₩110,508 | ₩109,987 | ₩109,987 | -0.36% | 76.6만 |
|---|
| 2026.01.23 | ₩108,825 | ₩109,693 | ₩108,624 | ₩109,600 | +0.71% | 124만 |
|---|
| 2026.01.22 | ₩108,865 | ₩109,266 | ₩108,718 | ₩108,999 | +0.12% | 158만 |
|---|
| 2026.01.21 | ₩107,235 | ₩108,157 | ₩106,874 | ₩107,957 | +0.67% | 112.6만 |
|---|
| 2026.01.20 | ₩106,995 | ₩107,329 | ₩106,460 | ₩106,701 | -0.27% | 179.7만 |
|---|
| 2026.01.16 | ₩108,063 | ₩108,197 | ₩107,703 | ₩107,983 | -0.07% | 112.3만 |
|---|
| 2026.01.15 | ₩107,582 | ₩107,783 | ₩107,302 | ₩107,489 | -0.09% | 86.6만 |
|---|
| 2026.01.14 | ₩107,102 | ₩107,315 | ₩106,794 | ₩107,222 | +0.11% | 117.7만 |
|---|
| 2026.01.13 | ₩107,115 | ₩107,115 | ₩106,487 | ₩106,621 | -0.46% | 141만 |
|---|
| 2026.01.12 | ₩107,542 | ₩107,743 | ₩107,342 | ₩107,676 | +0.12% | 51.2만 |
|---|
| 2026.01.09 | ₩106,914 | ₩107,382 | ₩106,768 | ₩107,248 | +0.31% | 77.7만 |
|---|
| 2026.01.08 | ₩106,126 | ₩106,527 | ₩106,006 | ₩106,487 | +0.34% | 50.9만 |
|---|
| 2026.01.07 | ₩106,420 | ₩106,594 | ₩106,113 | ₩106,340 | -0.08% | 79.6만 |
|---|
| 2026.01.06 | ₩105,846 | ₩106,033 | ₩105,619 | ₩105,899 | +0.05% | 89.5만 |
|---|
| 2026.01.05 | ₩104,590 | ₩105,766 | ₩104,523 | ₩105,752 | +1.11% | 77.3만 |
|---|
| 2026.01.02 | ₩104,550 | ₩104,670 | ₩103,855 | ₩104,483 | -0.06% | 198.1만 |
|---|
| 2025.12.31 | ₩103,788 | ₩103,895 | ₩103,414 | ₩103,575 | -0.21% | 93.2만 |
|---|
| 2025.12.30 | ₩104,323 | ₩104,443 | ₩104,016 | ₩104,042 | -0.27% | 62.8만 |
|---|
| 2025.12.29 | ₩104,189 | ₩104,243 | ₩103,788 | ₩104,203 | +0.01% | 54.7만 |
|---|
| 2025.12.26 | ₩104,109 | ₩104,162 | ₩103,775 | ₩104,109 | 0.00% | 44.6만 |
|---|
| 2025.12.24 | ₩103,989 | ₩104,189 | ₩103,949 | ₩104,122 | +0.13% | 49만 |
|---|
| 2025.12.23 | ₩103,815 | ₩104,002 | ₩103,682 | ₩103,869 | +0.05% | 60.2만 |
|---|
| 2025.12.22 | ₩102,800 | ₩103,227 | ₩102,733 | ₩103,134 | +0.32% | 135.1만 |
|---|
| 2025.12.19 | ₩102,680 | ₩103,000 | ₩102,573 | ₩102,599 | -0.08% | 113.7만 |
|---|
| 2025.12.18 | ₩102,386 | ₩102,746 | ₩101,945 | ₩102,172 | -0.21% | 125만 |
|---|
| 2025.12.17 | ₩101,825 | ₩102,265 | ₩101,370 | ₩101,397 | -0.42% | 72.5만 |
|---|
| 2025.12.16 | ₩102,332 | ₩102,573 | ₩101,878 | ₩102,118 | -0.21% | 92.1만 |
|---|
| 2025.12.15 | ₩104,630 | ₩104,817 | ₩104,149 | ₩104,403 | -0.22% | 77.3만 |
|---|
| 2025.12.12 | ₩104,390 | ₩104,590 | ₩103,601 | ₩103,962 | -0.41% | 120.4만 |
|---|
| 2025.12.11 | ₩104,082 | ₩104,537 | ₩103,975 | ₩104,349 | +0.26% | 128.5만 |
|---|
| 2025.12.10 | ₩103,080 | ₩104,122 | ₩103,000 | ₩103,949 | +0.84% | 109.8만 |
|---|
| 2025.12.09 | ₩103,040 | ₩103,428 | ₩102,920 | ₩102,933 | -0.10% | 108.6만 |
|---|
| 2025.12.08 | ₩103,722 | ₩103,722 | ₩103,080 | ₩103,241 | -0.46% | 54.9만 |
|---|
| 2025.12.05 | ₩103,535 | ₩103,762 | ₩103,187 | ₩103,454 | -0.08% | 44.4만 |
|---|
| 2025.12.04 | ₩103,575 | ₩103,628 | ₩103,080 | ₩103,254 | -0.31% | 64.2만 |
|---|
| 2025.12.03 | ₩102,559 | ₩103,241 | ₩102,386 | ₩103,174 | +0.60% | 82.8만 |
|---|
| 2025.12.02 | ₩102,733 | ₩102,733 | ₩102,292 | ₩102,626 | -0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩103,054 | ₩103,254 | ₩102,733 | ₩102,760 | -0.29% | 93.6만 |
|---|
| 2025.11.28 | ₩103,094 | ₩103,535 | ₩102,867 | ₩103,494 | +0.39% | 67.9만 |
|---|
| 2025.11.26 | ₩101,851 | ₩102,800 | ₩101,785 | ₩102,533 | +0.67% | 46.7만 |
|---|
| 2025.11.25 | ₩100,609 | ₩101,691 | ₩100,542 | ₩101,611 | +1.00% | 59.2만 |
|---|
| 2025.11.24 | ₩99,741 | ₩100,395 | ₩99,647 | ₩100,221 | +0.48% | 110.7만 |
|---|
| 2025.11.21 | ₩99,113 | ₩99,981 | ₩98,779 | ₩99,847 | +0.74% | 69.2만 |
|---|
| 2025.11.20 | ₩99,834 | ₩100,155 | ₩98,137 | ₩98,164 | -1.67% | 78.5만 |
|---|
| 2025.11.19 | ₩99,620 | ₩100,061 | ₩99,059 | ₩99,393 | -0.23% | 95.5만 |
|---|
| 2025.11.18 | ₩99,553 | ₩99,954 | ₩99,099 | ₩99,634 | +0.08% | 89.7만 |
|---|
| 2025.11.17 | ₩101,437 | ₩101,798 | ₩100,502 | ₩100,876 | -0.55% | 63.2만 |
|---|
| 2025.11.14 | ₩101,397 | ₩102,225 | ₩101,317 | ₩101,998 | +0.59% | 92.4만 |
|---|
| 2025.11.13 | ₩102,693 | ₩102,973 | ₩101,878 | ₩101,972 | -0.70% | 108.5만 |
|---|
| 2025.11.12 | ₩102,426 | ₩102,853 | ₩102,386 | ₩102,733 | +0.30% | 85.1만 |
|---|
| 2025.11.11 | ₩101,905 | ₩102,412 | ₩101,905 | ₩102,185 | +0.28% | 91.6만 |
|---|
| 2025.11.10 | ₩101,731 | ₩102,118 | ₩101,491 | ₩102,052 | +0.32% | 47.9만 |
|---|
| 2025.11.07 | ₩100,208 | ₩100,956 | ₩99,954 | ₩100,943 | +0.73% | 76.8만 |
|---|
| 2025.11.06 | ₩100,769 | ₩101,050 | ₩100,195 | ₩100,489 | -0.28% | 87.4만 |
|---|
| 2025.11.05 | ₩100,943 | ₩101,170 | ₩100,702 | ₩100,983 | +0.04% | 122.1만 |
|---|
| 2025.11.04 | ₩101,090 | ₩101,344 | ₩100,702 | ₩100,756 | -0.33% | 82.7만 |
|---|
| 2025.11.03 | ₩101,878 | ₩101,878 | ₩101,504 | ₩101,691 | -0.18% | 398.4만 |
|---|
| 2025.10.31 | ₩102,239 | ₩102,239 | ₩101,517 | ₩101,811 | -0.42% | 747.5만 |
|---|
| 2025.10.30 | ₩102,105 | ₩102,720 | ₩102,105 | ₩102,359 | +0.25% | 484.4만 |
|---|
| 2025.10.29 | ₩103,134 | ₩103,361 | ₩101,972 | ₩102,493 | -0.62% | 257.8만 |
|---|
| 2025.10.28 | ₩103,334 | ₩103,722 | ₩103,174 | ₩103,321 | -0.01% | 444.3만 |
|---|
| 2025.10.27 | ₩104,376 | ₩104,376 | ₩104,016 | ₩104,176 | -0.19% | 105.4만 |
|---|
| 2025.10.24 | ₩103,548 | ₩103,748 | ₩103,428 | ₩103,481 | -0.06% | 60만 |
|---|
| 2025.10.23 | ₩103,040 | ₩103,468 | ₩102,920 | ₩103,267 | +0.22% | 319.2만 |
|---|
| 2025.10.22 | ₩102,118 | ₩102,626 | ₩101,998 | ₩102,386 | +0.26% | 455.8만 |
|---|
| 2025.10.21 | ₩102,092 | ₩102,332 | ₩101,785 | ₩101,878 | -0.21% | 45.6만 |
|---|
| 2025.10.20 | ₩102,372 | ₩102,827 | ₩102,372 | ₩102,746 | +0.37% | 52.7만 |
|---|
| 2025.10.17 | ₩101,771 | ₩102,145 | ₩101,544 | ₩102,052 | +0.28% | 63만 |
|---|
| 2025.10.16 | ₩102,279 | ₩102,586 | ₩101,865 | ₩102,319 | +0.04% | 91.5만 |
|---|
| 2025.10.15 | ₩102,038 | ₩102,332 | ₩101,517 | ₩102,132 | +0.09% | 101.7만 |
|---|
| 2025.10.14 | ₩100,649 | ₩101,878 | ₩100,569 | ₩101,571 | +0.92% | 102.3만 |
|---|
| 2025.10.13 | ₩101,063 | ₩101,464 | ₩100,876 | ₩101,304 | +0.24% | 120.1만 |
|---|
| 2025.10.10 | ₩101,798 | ₩101,851 | ₩100,302 | ₩100,449 | -1.33% | 158.1만 |
|---|