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 | ₩111,680 | ₩112,174 | ₩111,573 | ₩112,120 | +0.39% | 45.7만 |
| 2026.10.08 | ₩110,664 | ₩111,292 | ₩110,410 | ₩111,212 | +0.49% | 191.1만 |
| 2026.10.07 | ₩111,359 | ₩111,867 | ₩111,265 | ₩111,706 | +0.31% | 162.1만 |
| 2026.10.06 | ₩113,069 | ₩113,162 | ₩112,668 | ₩112,762 | -0.27% | 117.3만 |
| 2026.10.05 | ₩112,227 | ₩112,802 | ₩111,773 | ₩112,668 | +0.39% | 126.7만 |
| 2026.10.02 | ₩112,361 | ₩112,895 | ₩111,947 | ₩112,641 | +0.25% | 117.2만 |
| 2026.10.01 | ₩112,254 | ₩112,254 | ₩111,132 | ₩111,559 | -0.62% | 201만 |
| 2026.09.30 | ₩113,296 | ₩113,723 | ₩112,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,775 |
| -0.46% |
| 201.5만 |
| 2026.09.29 | ₩112,842 | ₩112,989 | ₩111,947 | ₩112,601 | -0.21% | 78.4만 |
|---|
| 2026.09.28 | ₩113,069 | ₩113,870 | ₩112,855 | ₩113,229 | +0.14% | 84.2만 |
|---|
| 2026.09.25 | ₩113,510 | ₩114,164 | ₩113,283 | ₩114,031 | +0.46% | 54.5만 |
|---|
| 2026.09.24 | ₩113,029 | ₩113,523 | ₩112,481 | ₩113,162 | +0.12% | 56.3만 |
|---|
| 2026.09.23 | ₩114,191 | ₩114,365 | ₩113,176 | ₩113,603 | -0.51% | 61.8만 |
|---|
| 2026.09.22 | ₩115,327 | ₩115,794 | ₩114,872 | ₩115,540 | +0.19% | 50.5만 |
|---|
| 2026.09.21 | ₩114,592 | ₩115,046 | ₩114,391 | ₩114,765 | +0.15% | 99.4만 |
|---|
| 2026.09.18 | ₩113,870 | ₩113,924 | ₩113,403 | ₩113,737 | -0.12% | 45.5만 |
|---|
| 2026.09.17 | ₩114,939 | ₩115,180 | ₩114,525 | ₩114,605 | -0.29% | 65.1만 |
|---|
| 2026.09.16 | ₩114,512 | ₩114,966 | ₩113,122 | ₩113,764 | -0.65% | 91.5만 |
|---|
| 2026.09.15 | ₩113,657 | ₩113,764 | ₩113,216 | ₩113,657 | 0.00% | 126.8만 |
|---|
| 2026.09.14 | ₩113,764 | ₩114,765 | ₩113,657 | ₩114,258 | +0.43% | 46.6만 |
|---|
| 2026.09.11 | ₩114,926 | ₩115,220 | ₩114,699 | ₩115,006 | +0.07% | 168.8만 |
|---|
| 2026.09.10 | ₩114,151 | ₩114,699 | ₩113,777 | ₩114,017 | -0.12% | 171.6만 |
|---|
| 2026.09.09 | ₩115,754 | ₩115,954 | ₩114,926 | ₩114,979 | -0.67% | 475만 |
|---|
| 2026.09.08 | ₩116,582 | ₩116,849 | ₩115,954 | ₩115,994 | -0.50% | 182만 |
|---|
| 2026.09.04 | ₩116,529 | ₩117,264 | ₩116,529 | ₩116,983 | +0.39% | 49.8만 |
|---|
| 2026.09.03 | ₩116,435 | ₩117,063 | ₩116,222 | ₩116,863 | +0.37% | 90.1만 |
|---|
| 2026.09.02 | ₩114,819 | ₩115,286 | ₩114,739 | ₩115,220 | +0.35% | 65.5만 |
|---|
| 2026.09.01 | ₩115,473 | ₩115,928 | ₩114,792 | ₩114,952 | -0.45% | 69.2만 |
|---|
| 2026.08.31 | ₩116,328 | ₩116,702 | ₩115,807 | ₩115,954 | -0.32% | 129.2만 |
|---|
| 2026.08.28 | ₩116,983 | ₩117,357 | ₩115,914 | ₩116,181 | -0.69% | 49.9만 |
|---|
| 2026.08.27 | ₩116,462 | ₩116,836 | ₩116,222 | ₩116,783 | +0.28% | 48만 |
|---|
| 2026.08.26 | ₩116,609 | ₩116,970 | ₩116,248 | ₩116,342 | -0.23% | 57.5만 |
|---|
| 2026.08.25 | ₩116,355 | ₩116,769 | ₩116,141 | ₩116,689 | +0.29% | 69.8만 |
|---|
| 2026.08.24 | ₩115,634 | ₩115,781 | ₩115,447 | ₩115,554 | -0.07% | 46.5만 |
|---|
| 2026.08.21 | ₩115,981 | ₩116,168 | ₩115,527 | ₩115,687 | -0.25% | 64.2만 |
|---|
| 2026.08.20 | ₩114,832 | ₩115,353 | ₩114,578 | ₩114,886 | +0.05% | 82.5만 |
|---|
| 2026.08.19 | ₩114,993 | ₩115,300 | ₩114,578 | ₩115,033 | +0.03% | 52.7만 |
|---|
| 2026.08.18 | ₩115,086 | ₩115,420 | ₩114,325 | ₩114,365 | -0.63% | 114.4만 |
|---|
| 2026.08.17 | ₩116,021 | ₩116,275 | ₩115,714 | ₩115,928 | -0.08% | 50.5만 |
|---|
| 2026.08.14 | ₩116,422 | ₩116,823 | ₩116,195 | ₩116,409 | -0.01% | 139.5만 |
|---|
| 2026.08.13 | ₩116,128 | ₩116,369 | ₩115,954 | ₩116,235 | +0.09% | 60.4만 |
|---|
| 2026.08.12 | ₩116,302 | ₩116,369 | ₩115,607 | ₩115,821 | -0.41% | 138만 |
|---|
| 2026.08.11 | ₩115,367 | ₩115,460 | ₩114,886 | ₩115,153 | -0.19% | 67.4만 |
|---|
| 2026.08.10 | ₩115,327 | ₩115,514 | ₩114,966 | ₩115,059 | -0.23% | 152.5만 |
|---|
| 2026.08.07 | ₩115,941 | ₩116,061 | ₩115,580 | ₩115,954 | +0.01% | 67.4만 |
|---|
| 2026.08.06 | ₩114,872 | ₩115,286 | ₩114,605 | ₩114,765 | -0.09% | 73.4만 |
|---|
| 2026.08.05 | ₩115,246 | ₩115,460 | ₩114,765 | ₩114,779 | -0.41% | 120.3만 |
|---|
| 2026.08.04 | ₩113,470 | ₩114,191 | ₩113,162 | ₩114,084 | +0.54% | 224.1만 |
|---|
| 2026.08.03 | ₩112,147 | ₩112,802 | ₩112,147 | ₩112,668 | +0.46% | 157.4만 |
|---|
| 2026.07.31 | ₩112,134 | ₩112,307 | ₩110,918 | ₩112,080 | -0.05% | 114.3만 |
|---|
| 2026.07.30 | ₩111,466 | ₩112,842 | ₩111,239 | ₩112,708 | +1.11% | 242.2만 |
|---|
| 2026.07.29 | ₩110,584 | ₩111,479 | ₩109,569 | ₩110,010 | -0.52% | 153.5만 |
|---|
| 2026.07.28 | ₩110,223 | ₩111,306 | ₩110,223 | ₩110,918 | +0.63% | 317.8만 |
|---|
| 2026.07.27 | ₩111,853 | ₩111,867 | ₩110,811 | ₩111,252 | -0.54% | 76.1만 |
|---|
| 2026.07.24 | ₩110,170 | ₩110,851 | ₩110,090 | ₩110,410 | +0.22% | 139.5만 |
|---|
| 2026.07.23 | ₩109,756 | ₩110,157 | ₩109,115 | ₩109,422 | -0.30% | 83.2만 |
|---|
| 2026.07.22 | ₩111,185 | ₩111,533 | ₩110,865 | ₩110,958 | -0.20% | 88만 |
|---|
| 2026.07.21 | ₩110,464 | ₩111,012 | ₩109,956 | ₩110,744 | +0.25% | 173.2만 |
|---|
| 2026.07.20 | ₩110,304 | ₩110,664 | ₩109,515 | ₩109,716 | -0.53% | 60.3만 |
|---|
| 2026.07.17 | ₩109,702 | ₩110,397 | ₩109,689 | ₩110,197 | +0.45% | 143.1만 |
|---|
| 2026.07.16 | ₩111,132 | ₩111,773 | ₩111,092 | ₩111,332 | +0.18% | 83.7만 |
|---|
| 2026.07.15 | ₩111,519 | ₩112,281 | ₩111,319 | ₩111,893 | +0.34% | 197.3만 |
|---|
| 2026.07.14 | ₩111,292 | ₩111,933 | ₩110,972 | ₩111,012 | -0.25% | 61만 |
|---|
| 2026.07.13 | ₩110,878 | ₩110,958 | ₩109,996 | ₩110,210 | -0.60% | 189.5만 |
|---|
| 2026.07.10 | ₩111,159 | ₩111,733 | ₩110,664 | ₩111,399 | +0.22% | 231.9만 |
|---|
| 2026.07.09 | ₩110,397 | ₩110,704 | ₩110,023 | ₩110,571 | +0.16% | 383만 |
|---|
| 2026.07.08 | ₩109,916 | ₩110,477 | ₩109,235 | ₩110,437 | +0.47% | 285.8만 |
|---|
| 2026.07.07 | ₩112,241 | ₩112,441 | ₩111,212 | ₩111,399 | -0.75% | 70.7만 |
|---|
| 2026.07.06 | ₩112,895 | ₩113,216 | ₩112,561 | ₩113,149 | +0.22% | 101.1만 |
|---|
| 2026.07.02 | ₩111,706 | ₩112,428 | ₩111,025 | ₩111,519 | -0.17% | 474.8만 |
|---|
| 2026.07.01 | ₩110,344 | ₩111,212 | ₩110,210 | ₩110,851 | +0.46% | 153.3만 |
|---|
| 2026.06.30 | ₩109,930 | ₩110,290 | ₩109,836 | ₩109,903 | -0.02% | 588.5만 |
|---|
| 2026.06.29 | ₩110,223 | ₩110,638 | ₩109,569 | ₩110,077 | -0.13% | 267.8만 |
|---|
| 2026.06.26 | ₩109,515 | ₩110,477 | ₩109,515 | ₩109,756 | +0.22% | 135.8만 |
|---|
| 2026.06.25 | ₩110,771 | ₩110,918 | ₩110,023 | ₩110,143 | -0.57% | 157.5만 |
|---|
| 2026.06.24 | ₩109,342 | ₩110,090 | ₩109,208 | ₩109,636 | +0.27% | 167.3만 |
|---|
| 2026.06.23 | ₩109,582 | ₩110,277 | ₩109,355 | ₩109,596 | +0.01% | 135.7만 |
|---|
| 2026.06.22 | ₩111,733 | ₩112,187 | ₩111,706 | ₩111,853 | +0.11% | 97.7만 |
|---|
| 2026.06.18 | ₩112,388 | ₩112,401 | ₩111,519 | ₩111,680 | -0.63% | 105.8만 |
|---|
| 2026.06.17 | ₩113,149 | ₩113,523 | ₩111,506 | ₩111,786 | -1.20% | 168만 |
|---|
| 2026.06.16 | ₩112,989 | ₩113,256 | ₩112,722 | ₩112,855 | -0.12% | 63.4만 |
|---|
| 2026.06.15 | ₩113,496 | ₩113,617 | ₩112,668 | ₩112,815 | -0.60% | 76.1만 |
|---|
| 2026.06.12 | ₩113,496 | ₩114,017 | ₩112,802 | ₩113,617 | +0.11% | 113.8만 |
|---|
| 2026.06.11 | ₩110,905 | ₩113,189 | ₩110,664 | ₩113,082 | +1.96% | 151.4만 |
|---|
| 2026.06.10 | ₩111,145 | ₩111,880 | ₩110,410 | ₩110,464 | -0.61% | 124.8만 |
|---|
| 2026.06.09 | ₩112,655 | ₩113,389 | ₩110,491 | ₩111,973 | -0.60% | 157.4만 |
|---|
| 2026.06.08 | ₩112,334 | ₩112,762 | ₩111,626 | ₩111,813 | -0.46% | 83.4만 |
|---|
| 2026.06.05 | ₩113,510 | ₩113,844 | ₩111,292 | ₩111,573 | -1.71% | 106.2만 |
|---|
| 2026.06.04 | ₩114,044 | ₩114,659 | ₩114,044 | ₩114,472 | +0.37% | 112.1만 |
|---|
| 2026.06.03 | ₩113,844 | ₩114,057 | ₩113,403 | ₩113,470 | -0.33% | 126.1만 |
|---|
| 2026.06.02 | ₩113,991 | ₩114,712 | ₩113,991 | ₩114,298 | +0.27% | 169.7만 |
|---|
| 2026.06.01 | ₩114,231 | ₩114,659 | ₩113,630 | ₩113,991 | -0.21% | 217.2만 |
|---|
| 2026.05.29 | ₩115,567 | ₩116,262 | ₩115,353 | ₩115,540 | -0.02% | 374만 |
|---|
| 2026.05.28 | ₩114,578 | ₩115,433 | ₩114,338 | ₩115,006 | +0.37% | 145.9만 |
|---|
| 2026.05.27 | ₩115,407 | ₩115,580 | ₩114,846 | ₩114,993 | -0.36% | 89.6만 |
|---|
| 2026.05.26 | ₩115,353 | ₩115,807 | ₩115,153 | ₩115,420 | +0.06% | 67.8만 |
|---|
| 2026.05.22 | ₩113,603 | ₩114,311 | ₩113,536 | ₩113,764 | +0.14% | 75만 |
|---|
| 2026.05.21 | ₩112,535 | ₩114,084 | ₩112,321 | ₩113,683 | +1.02% | 111.6만 |
|---|
| 2026.05.20 | ₩111,733 | ₩113,764 | ₩111,559 | ₩113,483 | +1.57% | 85.6만 |
|---|
| 2026.05.19 | ₩112,334 | ₩112,521 | ₩111,680 | ₩111,786 | -0.49% | 151.2만 |
|---|
| 2026.05.18 | ₩112,668 | ₩113,189 | ₩112,214 | ₩113,029 | +0.32% | 101.4만 |
|---|
| 2026.05.15 | ₩113,002 | ₩113,002 | ₩112,227 | ₩112,481 | -0.46% | 140.4만 |
|---|
| 2026.05.14 | ₩114,739 | ₩114,872 | ₩114,391 | ₩114,405 | -0.29% | 77.6만 |
|---|
| 2026.05.13 | ₩113,870 | ₩114,418 | ₩113,563 | ₩114,298 | +0.38% | 66.7만 |
|---|
| 2026.05.12 | ₩113,737 | ₩114,151 | ₩113,149 | ₩113,884 | +0.13% | 116.5만 |
|---|
| 2026.05.11 | ₩114,739 | ₩115,166 | ₩114,645 | ₩114,739 | 0.00% | 73.7만 |
|---|
| 2026.05.08 | ₩114,912 | ₩115,059 | ₩114,231 | ₩114,659 | -0.22% | 102만 |
|---|
| 2026.05.07 | ₩114,832 | ₩114,899 | ₩113,162 | ₩113,309 | -1.33% | 183.4만 |
|---|
| 2026.05.06 | ₩113,977 | ₩114,578 | ₩113,884 | ₩114,191 | +0.19% | 114.5만 |
|---|
| 2026.05.05 | ₩111,399 | ₩111,907 | ₩110,972 | ₩111,773 | +0.34% | 65.5만 |
|---|
| 2026.05.04 | ₩111,426 | ₩111,586 | ₩110,010 | ₩110,437 | -0.89% | 114.9만 |
|---|
| 2026.05.01 | ₩111,666 | ₩112,361 | ₩111,386 | ₩111,386 | -0.25% | 198.5만 |
|---|
| 2026.04.30 | ₩110,931 | ₩111,960 | ₩110,598 | ₩111,666 | +0.66% | 441.4만 |
|---|
| 2026.04.29 | ₩109,903 | ₩109,996 | ₩108,714 | ₩109,222 | -0.62% | 123.8만 |
|---|
| 2026.04.28 | ₩110,183 | ₩110,571 | ₩110,010 | ₩110,344 | +0.15% | 211.9만 |
|---|
| 2026.04.27 | ₩110,464 | ₩110,811 | ₩110,223 | ₩110,304 | -0.15% | 72.1만 |
|---|
| 2026.04.24 | ₩110,090 | ₩110,544 | ₩109,689 | ₩110,183 | +0.08% | 80.8만 |
|---|
| 2026.04.23 | ₩110,825 | ₩111,118 | ₩108,981 | ₩110,183 | -0.58% | 100.7만 |
|---|
| 2026.04.22 | ₩111,800 | ₩111,800 | ₩110,851 | ₩111,185 | -0.55% | 70.3만 |
|---|
| 2026.04.21 | ₩112,468 | ₩112,628 | ₩110,624 | ₩110,825 | -1.46% | 92.2만 |
|---|
| 2026.04.20 | ₩112,949 | ₩113,189 | ₩112,294 | ₩113,002 | +0.05% | 109.2만 |
|---|
| 2026.04.17 | ₩114,084 | ₩114,966 | ₩113,804 | ₩113,804 | -0.25% | 93.3만 |
|---|
| 2026.04.16 | ₩112,815 | ₩112,815 | ₩111,933 | ₩112,174 | -0.57% | 292.2만 |
|---|
| 2026.04.15 | ₩111,973 | ₩112,201 | ₩111,680 | ₩112,080 | +0.10% | 55.3만 |
|---|
| 2026.04.14 | ₩111,973 | ₩112,481 | ₩111,800 | ₩112,160 | +0.17% | 115.5만 |
|---|
| 2026.04.13 | ₩109,636 | ₩111,185 | ₩109,355 | ₩111,132 | +1.36% | 106.5만 |
|---|
| 2026.04.10 | ₩111,052 | ₩111,159 | ₩110,157 | ₩110,624 | -0.38% | 80만 |
|---|
| 2026.04.09 | ₩109,729 | ₩110,998 | ₩109,262 | ₩110,264 | +0.49% | 173.7만 |
|---|
| 2026.04.08 | ₩111,332 | ₩111,372 | ₩110,090 | ₩110,798 | -0.48% | 182.6만 |
|---|
| 2026.04.07 | ₩106,122 | ₩106,643 | ₩104,746 | ₩106,483 | +0.34% | 287.7만 |
|---|
| 2026.04.06 | ₩105,895 | ₩106,830 | ₩105,722 | ₩106,590 | +0.66% | 131.7만 |
|---|
| 2026.04.02 | ₩104,386 | ₩106,082 | ₩103,905 | ₩105,521 | +1.09% | 211.2만 |
|---|
| 2026.04.01 | ₩106,349 | ₩107,285 | ₩106,082 | ₩106,443 | +0.09% | 386.4만 |
|---|
| 2026.03.31 | ₩103,090 | ₩104,760 | ₩102,409 | ₩104,746 | +1.61% | 450.8만 |
|---|
| 2026.03.30 | ₩102,288 | ₩102,475 | ₩101,099 | ₩101,634 | -0.64% | 378.5만 |
|---|
| 2026.03.27 | ₩102,222 | ₩102,743 | ₩101,246 | ₩101,487 | -0.72% | 370.9만 |
|---|
| 2026.03.26 | ₩103,744 | ₩104,399 | ₩102,796 | ₩102,849 | -0.86% | 559.3만 |
|---|
| 2026.03.25 | ₩105,027 | ₩105,361 | ₩104,292 | ₩104,773 | -0.24% | 159.5만 |
|---|
| 2026.03.24 | ₩102,475 | ₩103,878 | ₩102,315 | ₩103,023 | +0.53% | 168.6만 |
|---|
| 2026.03.23 | ₩103,264 | ₩104,947 | ₩102,609 | ₩103,611 | +0.34% | 176.2만 |
|---|
| 2026.03.20 | ₩103,825 | ₩103,998 | ₩100,792 | ₩101,420 | -2.32% | 177.4만 |
|---|
| 2026.03.19 | ₩102,849 | ₩105,241 | ₩102,676 | ₩104,653 | +1.75% | 211.1만 |
|---|
| 2026.03.18 | ₩106,042 | ₩106,323 | ₩104,773 | ₩104,880 | -1.10% | 118.8만 |
|---|
| 2026.03.17 | ₩106,216 | ₩106,483 | ₩105,722 | ₩105,909 | -0.29% | 94.9만 |
|---|
| 2026.03.16 | ₩105,000 | ₩105,949 | ₩104,853 | ₩105,708 | +0.67% | 121.9만 |
|---|
| 2026.03.13 | ₩105,521 | ₩105,802 | ₩103,825 | ₩103,972 | -1.47% | 147.9만 |
|---|
| 2026.03.12 | ₩106,056 | ₩106,109 | ₩105,067 | ₩105,548 | -0.48% | 173.6만 |
|---|
| 2026.03.11 | ₩107,325 | ₩107,912 | ₩106,657 | ₩107,405 | +0.07% | 179.2만 |
|---|
| 2026.03.10 | ₩108,260 | ₩109,609 | ₩107,605 | ₩107,739 | -0.48% | 283만 |
|---|
| 2026.03.09 | ₩105,828 | ₩107,952 | ₩104,827 | ₩107,485 | +1.57% | 316.9만 |
|---|
| 2026.03.06 | ₩107,151 | ₩108,393 | ₩106,777 | ₩108,019 | +0.81% | 256만 |
|---|
| 2026.03.05 | ₩109,422 | ₩109,689 | ₩107,578 | ₩108,620 | -0.73% | 301.9만 |
|---|
| 2026.03.04 | ₩109,382 | ₩110,384 | ₩108,968 | ₩110,183 | +0.73% | 340.9만 |
|---|
| 2026.03.03 | ₩108,273 | ₩109,622 | ₩106,924 | ₩109,128 | +0.79% | 569.6만 |
|---|
| 2026.03.02 | ₩112,561 | ₩113,109 | ₩112,160 | ₩112,535 | -0.02% | 531.1만 |
|---|
| 2026.02.27 | ₩114,552 | ₩115,059 | ₩114,445 | ₩114,512 | -0.03% | 332만 |
|---|
| 2026.02.26 | ₩114,231 | ₩114,525 | ₩113,630 | ₩114,418 | +0.16% | 109.7만 |
|---|
| 2026.02.25 | ₩113,964 | ₩114,485 | ₩113,790 | ₩114,418 | +0.40% | 54.3만 |
|---|
| 2026.02.24 | ₩112,962 | ₩113,683 | ₩112,962 | ₩113,416 | +0.40% | 307.6만 |
|---|
| 2026.02.23 | ₩113,951 | ₩114,057 | ₩113,042 | ₩113,269 | -0.60% | 96.6만 |
|---|
| 2026.02.20 | ₩113,069 | ₩114,098 | ₩112,615 | ₩113,964 | +0.79% | 111.8만 |
|---|
| 2026.02.19 | ₩112,868 | ₩113,256 | ₩112,668 | ₩113,216 | +0.31% | 98.9만 |
|---|
| 2026.02.18 | ₩113,617 | ₩114,044 | ₩113,082 | ₩113,323 | -0.26% | 115.5만 |
|---|
| 2026.02.17 | ₩112,695 | ₩113,603 | ₩112,174 | ₩113,456 | +0.68% | 103.6만 |
|---|
| 2026.02.13 | ₩113,136 | ₩113,563 | ₩112,494 | ₩113,336 | +0.18% | 83.2만 |
|---|
| 2026.02.12 | ₩114,418 | ₩114,659 | ₩113,162 | ₩113,617 | -0.70% | 161.6만 |
|---|
| 2026.02.11 | ₩114,298 | ₩114,458 | ₩113,496 | ₩114,017 | -0.25% | 142만 |
|---|
| 2026.02.10 | ₩113,897 | ₩114,191 | ₩113,710 | ₩113,710 | -0.16% | 192.9만 |
|---|
| 2026.02.09 | ₩112,054 | ₩113,069 | ₩111,760 | ₩112,842 | +0.70% | 108.5만 |
|---|
| 2026.02.06 | ₩110,117 | ₩111,225 | ₩110,023 | ₩111,185 | +0.97% | 132.6만 |
|---|
| 2026.02.05 | ₩109,422 | ₩109,863 | ₩108,888 | ₩108,928 | -0.45% | 145.5만 |
|---|
| 2026.02.04 | ₩111,038 | ₩111,092 | ₩109,943 | ₩110,397 | -0.58% | 132.7만 |
|---|
| 2026.02.03 | ₩109,556 | ₩110,103 | ₩109,181 | ₩110,063 | +0.46% | 137.3만 |
|---|
| 2026.02.02 | ₩109,101 | ₩109,582 | ₩108,928 | ₩109,315 | +0.20% | 196만 |
|---|
| 2026.01.30 | ₩110,090 | ₩110,237 | ₩108,994 | ₩109,235 | -0.78% | 452.1만 |
|---|
| 2026.01.29 | ₩111,319 | ₩111,452 | ₩109,743 | ₩111,105 | -0.19% | 73.5만 |
|---|
| 2026.01.28 | ₩110,758 | ₩110,945 | ₩110,050 | ₩110,651 | -0.10% | 83.8만 |
|---|
| 2026.01.27 | ₩110,972 | ₩111,760 | ₩110,891 | ₩111,506 | +0.48% | 94.7만 |
|---|
| 2026.01.26 | ₩110,384 | ₩110,504 | ₩109,983 | ₩109,983 | -0.36% | 76.6만 |
|---|
| 2026.01.23 | ₩108,821 | ₩109,689 | ₩108,620 | ₩109,596 | +0.71% | 124만 |
|---|
| 2026.01.22 | ₩108,861 | ₩109,262 | ₩108,714 | ₩108,994 | +0.12% | 158만 |
|---|
| 2026.01.21 | ₩107,231 | ₩108,153 | ₩106,870 | ₩107,952 | +0.67% | 112.6만 |
|---|
| 2026.01.20 | ₩106,991 | ₩107,325 | ₩106,456 | ₩106,697 | -0.27% | 179.7만 |
|---|
| 2026.01.16 | ₩108,059 | ₩108,193 | ₩107,699 | ₩107,979 | -0.07% | 112.3만 |
|---|
| 2026.01.15 | ₩107,578 | ₩107,779 | ₩107,298 | ₩107,485 | -0.09% | 86.6만 |
|---|
| 2026.01.14 | ₩107,097 | ₩107,311 | ₩106,790 | ₩107,218 | +0.11% | 117.7만 |
|---|
| 2026.01.13 | ₩107,111 | ₩107,111 | ₩106,483 | ₩106,617 | -0.46% | 141만 |
|---|
| 2026.01.12 | ₩107,538 | ₩107,739 | ₩107,338 | ₩107,672 | +0.12% | 51.2만 |
|---|
| 2026.01.09 | ₩106,910 | ₩107,378 | ₩106,764 | ₩107,244 | +0.31% | 77.7만 |
|---|
| 2026.01.08 | ₩106,122 | ₩106,523 | ₩106,002 | ₩106,483 | +0.34% | 50.9만 |
|---|
| 2026.01.07 | ₩106,416 | ₩106,590 | ₩106,109 | ₩106,336 | -0.08% | 79.6만 |
|---|
| 2026.01.06 | ₩105,842 | ₩106,029 | ₩105,615 | ₩105,895 | +0.05% | 89.5만 |
|---|
| 2026.01.05 | ₩104,586 | ₩105,762 | ₩104,519 | ₩105,748 | +1.11% | 77.3만 |
|---|
| 2026.01.02 | ₩104,546 | ₩104,666 | ₩103,851 | ₩104,479 | -0.06% | 198.1만 |
|---|
| 2025.12.31 | ₩103,785 | ₩103,891 | ₩103,410 | ₩103,571 | -0.21% | 93.2만 |
|---|
| 2025.12.30 | ₩104,319 | ₩104,439 | ₩104,012 | ₩104,038 | -0.27% | 62.8만 |
|---|
| 2025.12.29 | ₩104,185 | ₩104,239 | ₩103,785 | ₩104,199 | +0.01% | 54.7만 |
|---|
| 2025.12.26 | ₩104,105 | ₩104,159 | ₩103,771 | ₩104,105 | 0.00% | 44.6만 |
|---|
| 2025.12.24 | ₩103,985 | ₩104,185 | ₩103,945 | ₩104,118 | +0.13% | 49만 |
|---|
| 2025.12.23 | ₩103,811 | ₩103,998 | ₩103,678 | ₩103,865 | +0.05% | 60.2만 |
|---|
| 2025.12.22 | ₩102,796 | ₩103,223 | ₩102,729 | ₩103,130 | +0.32% | 135.1만 |
|---|
| 2025.12.19 | ₩102,676 | ₩102,996 | ₩102,569 | ₩102,596 | -0.08% | 113.7만 |
|---|
| 2025.12.18 | ₩102,382 | ₩102,743 | ₩101,941 | ₩102,168 | -0.21% | 125만 |
|---|
| 2025.12.17 | ₩101,821 | ₩102,262 | ₩101,367 | ₩101,393 | -0.42% | 72.5만 |
|---|
| 2025.12.16 | ₩102,328 | ₩102,569 | ₩101,874 | ₩102,115 | -0.21% | 92.1만 |
|---|
| 2025.12.15 | ₩104,626 | ₩104,813 | ₩104,145 | ₩104,399 | -0.22% | 77.3만 |
|---|
| 2025.12.12 | ₩104,386 | ₩104,586 | ₩103,597 | ₩103,958 | -0.41% | 120.4만 |
|---|
| 2025.12.11 | ₩104,078 | ₩104,533 | ₩103,972 | ₩104,346 | +0.26% | 128.5만 |
|---|
| 2025.12.10 | ₩103,077 | ₩104,118 | ₩102,996 | ₩103,945 | +0.84% | 109.8만 |
|---|
| 2025.12.09 | ₩103,036 | ₩103,424 | ₩102,916 | ₩102,930 | -0.10% | 108.6만 |
|---|
| 2025.12.08 | ₩103,718 | ₩103,718 | ₩103,077 | ₩103,237 | -0.46% | 54.9만 |
|---|
| 2025.12.05 | ₩103,531 | ₩103,758 | ₩103,183 | ₩103,451 | -0.08% | 44.4만 |
|---|
| 2025.12.04 | ₩103,571 | ₩103,624 | ₩103,077 | ₩103,250 | -0.31% | 64.2만 |
|---|
| 2025.12.03 | ₩102,556 | ₩103,237 | ₩102,382 | ₩103,170 | +0.60% | 82.8만 |
|---|
| 2025.12.02 | ₩102,729 | ₩102,729 | ₩102,288 | ₩102,622 | -0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩103,050 | ₩103,250 | ₩102,729 | ₩102,756 | -0.29% | 93.6만 |
|---|
| 2025.11.28 | ₩103,090 | ₩103,531 | ₩102,863 | ₩103,491 | +0.39% | 67.9만 |
|---|
| 2025.11.26 | ₩101,847 | ₩102,796 | ₩101,781 | ₩102,529 | +0.67% | 46.7만 |
|---|
| 2025.11.25 | ₩100,605 | ₩101,687 | ₩100,538 | ₩101,607 | +1.00% | 59.2만 |
|---|
| 2025.11.24 | ₩99,737 | ₩100,391 | ₩99,643 | ₩100,218 | +0.48% | 110.7만 |
|---|
| 2025.11.21 | ₩99,109 | ₩99,977 | ₩98,775 | ₩99,844 | +0.74% | 69.2만 |
|---|
| 2025.11.20 | ₩99,830 | ₩100,151 | ₩98,134 | ₩98,160 | -1.67% | 78.5만 |
|---|
| 2025.11.19 | ₩99,617 | ₩100,057 | ₩99,056 | ₩99,389 | -0.23% | 95.5만 |
|---|
| 2025.11.18 | ₩99,550 | ₩99,951 | ₩99,096 | ₩99,630 | +0.08% | 89.7만 |
|---|
| 2025.11.17 | ₩101,433 | ₩101,794 | ₩100,498 | ₩100,872 | -0.55% | 63.2만 |
|---|
| 2025.11.14 | ₩101,393 | ₩102,222 | ₩101,313 | ₩101,994 | +0.59% | 92.4만 |
|---|
| 2025.11.13 | ₩102,689 | ₩102,970 | ₩101,874 | ₩101,968 | -0.70% | 108.5만 |
|---|
| 2025.11.12 | ₩102,422 | ₩102,849 | ₩102,382 | ₩102,729 | +0.30% | 85.1만 |
|---|
| 2025.11.11 | ₩101,901 | ₩102,409 | ₩101,901 | ₩102,181 | +0.28% | 91.6만 |
|---|
| 2025.11.10 | ₩101,727 | ₩102,115 | ₩101,487 | ₩102,048 | +0.32% | 47.9만 |
|---|
| 2025.11.07 | ₩100,204 | ₩100,952 | ₩99,951 | ₩100,939 | +0.73% | 76.8만 |
|---|
| 2025.11.06 | ₩100,765 | ₩101,046 | ₩100,191 | ₩100,485 | -0.28% | 87.4만 |
|---|
| 2025.11.05 | ₩100,939 | ₩101,166 | ₩100,699 | ₩100,979 | +0.04% | 122.1만 |
|---|
| 2025.11.04 | ₩101,086 | ₩101,340 | ₩100,699 | ₩100,752 | -0.33% | 82.7만 |
|---|
| 2025.11.03 | ₩101,874 | ₩101,874 | ₩101,500 | ₩101,687 | -0.18% | 398.4만 |
|---|
| 2025.10.31 | ₩102,235 | ₩102,235 | ₩101,514 | ₩101,807 | -0.42% | 747.5만 |
|---|
| 2025.10.30 | ₩102,101 | ₩102,716 | ₩102,101 | ₩102,355 | +0.25% | 484.4만 |
|---|
| 2025.10.29 | ₩103,130 | ₩103,357 | ₩101,968 | ₩102,489 | -0.62% | 257.8만 |
|---|
| 2025.10.28 | ₩103,330 | ₩103,718 | ₩103,170 | ₩103,317 | -0.01% | 444.3만 |
|---|
| 2025.10.27 | ₩104,372 | ₩104,372 | ₩104,012 | ₩104,172 | -0.19% | 105.4만 |
|---|
| 2025.10.24 | ₩103,544 | ₩103,744 | ₩103,424 | ₩103,477 | -0.06% | 60만 |
|---|
| 2025.10.23 | ₩103,036 | ₩103,464 | ₩102,916 | ₩103,264 | +0.22% | 319.2만 |
|---|
| 2025.10.22 | ₩102,115 | ₩102,622 | ₩101,994 | ₩102,382 | +0.26% | 455.8만 |
|---|
| 2025.10.21 | ₩102,088 | ₩102,328 | ₩101,781 | ₩101,874 | -0.21% | 45.6만 |
|---|
| 2025.10.20 | ₩102,368 | ₩102,823 | ₩102,368 | ₩102,743 | +0.37% | 52.7만 |
|---|
| 2025.10.17 | ₩101,767 | ₩102,141 | ₩101,540 | ₩102,048 | +0.28% | 63만 |
|---|
| 2025.10.16 | ₩102,275 | ₩102,582 | ₩101,861 | ₩102,315 | +0.04% | 91.5만 |
|---|
| 2025.10.15 | ₩102,035 | ₩102,328 | ₩101,514 | ₩102,128 | +0.09% | 101.7만 |
|---|
| 2025.10.14 | ₩100,645 | ₩101,874 | ₩100,565 | ₩101,567 | +0.92% | 102.3만 |
|---|
| 2025.10.13 | ₩101,059 | ₩101,460 | ₩100,872 | ₩101,300 | +0.24% | 120.1만 |
|---|
| 2025.10.10 | ₩101,794 | ₩101,847 | ₩100,298 | ₩100,445 | -1.33% | 158.1만 |
|---|