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 | ₩111,685 | ₩112,180 | ₩111,579 | ₩112,126 | +0.39% | 45.7만 |
| 2026.10.08 | ₩110,670 | ₩111,298 | ₩110,416 | ₩111,218 | +0.49% | 191.1만 |
| 2026.10.07 | ₩111,365 | ₩111,872 | ₩111,271 | ₩111,712 | +0.31% | 162.1만 |
| 2026.10.06 | ₩113,075 | ₩113,168 | ₩112,674 | ₩112,768 | -0.27% | 117.3만 |
| 2026.10.05 | ₩112,233 | ₩112,808 | ₩111,779 | ₩112,674 | +0.39% | 126.7만 |
| 2026.10.02 | ₩112,367 | ₩112,901 | ₩111,953 | ₩112,647 | +0.25% | 117.2만 |
| 2026.10.01 | ₩112,260 | ₩112,260 | ₩111,138 | ₩111,565 | -0.62% | 201만 |
| 2026.09.30 | ₩113,302 | ₩113,729 | ₩112,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,781 |
| -0.46% |
| 201.5만 |
| 2026.09.29 | ₩112,848 | ₩112,995 | ₩111,953 | ₩112,607 | -0.21% | 78.4만 |
|---|
| 2026.09.28 | ₩113,075 | ₩113,876 | ₩112,861 | ₩113,235 | +0.14% | 84.2만 |
|---|
| 2026.09.25 | ₩113,516 | ₩114,170 | ₩113,289 | ₩114,037 | +0.46% | 54.5만 |
|---|
| 2026.09.24 | ₩113,035 | ₩113,529 | ₩112,487 | ₩113,168 | +0.12% | 56.3만 |
|---|
| 2026.09.23 | ₩114,197 | ₩114,371 | ₩113,182 | ₩113,609 | -0.51% | 61.8만 |
|---|
| 2026.09.22 | ₩115,333 | ₩115,800 | ₩114,878 | ₩115,546 | +0.19% | 50.5만 |
|---|
| 2026.09.21 | ₩114,598 | ₩115,052 | ₩114,397 | ₩114,771 | +0.15% | 99.4만 |
|---|
| 2026.09.18 | ₩113,876 | ₩113,930 | ₩113,409 | ₩113,743 | -0.12% | 45.5만 |
|---|
| 2026.09.17 | ₩114,945 | ₩115,186 | ₩114,531 | ₩114,611 | -0.29% | 65.1만 |
|---|
| 2026.09.16 | ₩114,518 | ₩114,972 | ₩113,128 | ₩113,770 | -0.65% | 91.5만 |
|---|
| 2026.09.15 | ₩113,663 | ₩113,770 | ₩113,222 | ₩113,663 | 0.00% | 126.8만 |
|---|
| 2026.09.14 | ₩113,770 | ₩114,771 | ₩113,663 | ₩114,264 | +0.43% | 46.6만 |
|---|
| 2026.09.11 | ₩114,932 | ₩115,226 | ₩114,705 | ₩115,012 | +0.07% | 168.8만 |
|---|
| 2026.09.10 | ₩114,157 | ₩114,705 | ₩113,783 | ₩114,023 | -0.12% | 171.6만 |
|---|
| 2026.09.09 | ₩115,760 | ₩115,960 | ₩114,932 | ₩114,985 | -0.67% | 475만 |
|---|
| 2026.09.08 | ₩116,588 | ₩116,856 | ₩115,960 | ₩116,001 | -0.50% | 182만 |
|---|
| 2026.09.04 | ₩116,535 | ₩117,270 | ₩116,535 | ₩116,989 | +0.39% | 49.8만 |
|---|
| 2026.09.03 | ₩116,441 | ₩117,069 | ₩116,228 | ₩116,869 | +0.37% | 90.1만 |
|---|
| 2026.09.02 | ₩114,825 | ₩115,292 | ₩114,745 | ₩115,226 | +0.35% | 65.5만 |
|---|
| 2026.09.01 | ₩115,480 | ₩115,934 | ₩114,798 | ₩114,959 | -0.45% | 69.2만 |
|---|
| 2026.08.31 | ₩116,335 | ₩116,709 | ₩115,814 | ₩115,960 | -0.32% | 129.2만 |
|---|
| 2026.08.28 | ₩116,989 | ₩117,363 | ₩115,920 | ₩116,188 | -0.69% | 49.9만 |
|---|
| 2026.08.27 | ₩116,468 | ₩116,842 | ₩116,228 | ₩116,789 | +0.28% | 48만 |
|---|
| 2026.08.26 | ₩116,615 | ₩116,976 | ₩116,254 | ₩116,348 | -0.23% | 57.5만 |
|---|
| 2026.08.25 | ₩116,361 | ₩116,775 | ₩116,147 | ₩116,695 | +0.29% | 69.8만 |
|---|
| 2026.08.24 | ₩115,640 | ₩115,787 | ₩115,453 | ₩115,560 | -0.07% | 46.5만 |
|---|
| 2026.08.21 | ₩115,987 | ₩116,174 | ₩115,533 | ₩115,693 | -0.25% | 64.2만 |
|---|
| 2026.08.20 | ₩114,838 | ₩115,359 | ₩114,584 | ₩114,892 | +0.05% | 82.5만 |
|---|
| 2026.08.19 | ₩114,999 | ₩115,306 | ₩114,584 | ₩115,039 | +0.03% | 52.7만 |
|---|
| 2026.08.18 | ₩115,092 | ₩115,426 | ₩114,331 | ₩114,371 | -0.63% | 114.4만 |
|---|
| 2026.08.17 | ₩116,027 | ₩116,281 | ₩115,720 | ₩115,934 | -0.08% | 50.5만 |
|---|
| 2026.08.14 | ₩116,428 | ₩116,829 | ₩116,201 | ₩116,415 | -0.01% | 139.5만 |
|---|
| 2026.08.13 | ₩116,134 | ₩116,375 | ₩115,960 | ₩116,241 | +0.09% | 60.4만 |
|---|
| 2026.08.12 | ₩116,308 | ₩116,375 | ₩115,613 | ₩115,827 | -0.41% | 138만 |
|---|
| 2026.08.11 | ₩115,373 | ₩115,466 | ₩114,892 | ₩115,159 | -0.19% | 67.4만 |
|---|
| 2026.08.10 | ₩115,333 | ₩115,520 | ₩114,972 | ₩115,065 | -0.23% | 152.5만 |
|---|
| 2026.08.07 | ₩115,947 | ₩116,067 | ₩115,586 | ₩115,960 | +0.01% | 67.4만 |
|---|
| 2026.08.06 | ₩114,878 | ₩115,292 | ₩114,611 | ₩114,771 | -0.09% | 73.4만 |
|---|
| 2026.08.05 | ₩115,252 | ₩115,466 | ₩114,771 | ₩114,785 | -0.41% | 120.3만 |
|---|
| 2026.08.04 | ₩113,476 | ₩114,197 | ₩113,168 | ₩114,090 | +0.54% | 224.1만 |
|---|
| 2026.08.03 | ₩112,153 | ₩112,808 | ₩112,153 | ₩112,674 | +0.46% | 157.4만 |
|---|
| 2026.07.31 | ₩112,140 | ₩112,313 | ₩110,924 | ₩112,086 | -0.05% | 114.3만 |
|---|
| 2026.07.30 | ₩111,472 | ₩112,848 | ₩111,245 | ₩112,714 | +1.11% | 242.2만 |
|---|
| 2026.07.29 | ₩110,590 | ₩111,485 | ₩109,575 | ₩110,015 | -0.52% | 153.5만 |
|---|
| 2026.07.28 | ₩110,229 | ₩111,311 | ₩110,229 | ₩110,924 | +0.63% | 317.8만 |
|---|
| 2026.07.27 | ₩111,859 | ₩111,872 | ₩110,817 | ₩111,258 | -0.54% | 76.1만 |
|---|
| 2026.07.24 | ₩110,176 | ₩110,857 | ₩110,096 | ₩110,416 | +0.22% | 139.5만 |
|---|
| 2026.07.23 | ₩109,762 | ₩110,162 | ₩109,120 | ₩109,428 | -0.30% | 83.2만 |
|---|
| 2026.07.22 | ₩111,191 | ₩111,538 | ₩110,870 | ₩110,964 | -0.20% | 88만 |
|---|
| 2026.07.21 | ₩110,470 | ₩111,017 | ₩109,962 | ₩110,750 | +0.25% | 173.2만 |
|---|
| 2026.07.20 | ₩110,309 | ₩110,670 | ₩109,521 | ₩109,722 | -0.53% | 60.3만 |
|---|
| 2026.07.17 | ₩109,708 | ₩110,403 | ₩109,695 | ₩110,203 | +0.45% | 143.1만 |
|---|
| 2026.07.16 | ₩111,138 | ₩111,779 | ₩111,098 | ₩111,338 | +0.18% | 83.7만 |
|---|
| 2026.07.15 | ₩111,525 | ₩112,287 | ₩111,325 | ₩111,899 | +0.34% | 197.3만 |
|---|
| 2026.07.14 | ₩111,298 | ₩111,939 | ₩110,977 | ₩111,017 | -0.25% | 61만 |
|---|
| 2026.07.13 | ₩110,884 | ₩110,964 | ₩110,002 | ₩110,216 | -0.60% | 189.5만 |
|---|
| 2026.07.10 | ₩111,164 | ₩111,739 | ₩110,670 | ₩111,405 | +0.22% | 231.9만 |
|---|
| 2026.07.09 | ₩110,403 | ₩110,710 | ₩110,029 | ₩110,577 | +0.16% | 383만 |
|---|
| 2026.07.08 | ₩109,922 | ₩110,483 | ₩109,241 | ₩110,443 | +0.47% | 285.8만 |
|---|
| 2026.07.07 | ₩112,247 | ₩112,447 | ₩111,218 | ₩111,405 | -0.75% | 70.7만 |
|---|
| 2026.07.06 | ₩112,901 | ₩113,222 | ₩112,567 | ₩113,155 | +0.22% | 101.1만 |
|---|
| 2026.07.02 | ₩111,712 | ₩112,434 | ₩111,031 | ₩111,525 | -0.17% | 474.8만 |
|---|
| 2026.07.01 | ₩110,349 | ₩111,218 | ₩110,216 | ₩110,857 | +0.46% | 153.3만 |
|---|
| 2026.06.30 | ₩109,935 | ₩110,296 | ₩109,842 | ₩109,909 | -0.02% | 588.5만 |
|---|
| 2026.06.29 | ₩110,229 | ₩110,643 | ₩109,575 | ₩110,082 | -0.13% | 267.8만 |
|---|
| 2026.06.26 | ₩109,521 | ₩110,483 | ₩109,521 | ₩109,762 | +0.22% | 135.8만 |
|---|
| 2026.06.25 | ₩110,777 | ₩110,924 | ₩110,029 | ₩110,149 | -0.57% | 157.5만 |
|---|
| 2026.06.24 | ₩109,348 | ₩110,096 | ₩109,214 | ₩109,641 | +0.27% | 167.3만 |
|---|
| 2026.06.23 | ₩109,588 | ₩110,283 | ₩109,361 | ₩109,601 | +0.01% | 135.7만 |
|---|
| 2026.06.22 | ₩111,739 | ₩112,193 | ₩111,712 | ₩111,859 | +0.11% | 97.7만 |
|---|
| 2026.06.18 | ₩112,393 | ₩112,407 | ₩111,525 | ₩111,685 | -0.63% | 105.8만 |
|---|
| 2026.06.17 | ₩113,155 | ₩113,529 | ₩111,512 | ₩111,792 | -1.20% | 168만 |
|---|
| 2026.06.16 | ₩112,995 | ₩113,262 | ₩112,727 | ₩112,861 | -0.12% | 63.4만 |
|---|
| 2026.06.15 | ₩113,502 | ₩113,623 | ₩112,674 | ₩112,821 | -0.60% | 76.1만 |
|---|
| 2026.06.12 | ₩113,502 | ₩114,023 | ₩112,808 | ₩113,623 | +0.11% | 113.8만 |
|---|
| 2026.06.11 | ₩110,911 | ₩113,195 | ₩110,670 | ₩113,088 | +1.96% | 151.4만 |
|---|
| 2026.06.10 | ₩111,151 | ₩111,886 | ₩110,416 | ₩110,470 | -0.61% | 124.8만 |
|---|
| 2026.06.09 | ₩112,661 | ₩113,395 | ₩110,496 | ₩111,979 | -0.60% | 157.4만 |
|---|
| 2026.06.08 | ₩112,340 | ₩112,768 | ₩111,632 | ₩111,819 | -0.46% | 83.4만 |
|---|
| 2026.06.05 | ₩113,516 | ₩113,850 | ₩111,298 | ₩111,579 | -1.71% | 106.2만 |
|---|
| 2026.06.04 | ₩114,050 | ₩114,665 | ₩114,050 | ₩114,478 | +0.37% | 112.1만 |
|---|
| 2026.06.03 | ₩113,850 | ₩114,063 | ₩113,409 | ₩113,476 | -0.33% | 126.1만 |
|---|
| 2026.06.02 | ₩113,997 | ₩114,718 | ₩113,997 | ₩114,304 | +0.27% | 169.7만 |
|---|
| 2026.06.01 | ₩114,237 | ₩114,665 | ₩113,636 | ₩113,997 | -0.21% | 217.2만 |
|---|
| 2026.05.29 | ₩115,573 | ₩116,268 | ₩115,359 | ₩115,546 | -0.02% | 374만 |
|---|
| 2026.05.28 | ₩114,584 | ₩115,439 | ₩114,344 | ₩115,012 | +0.37% | 145.9만 |
|---|
| 2026.05.27 | ₩115,413 | ₩115,586 | ₩114,852 | ₩114,999 | -0.36% | 89.6만 |
|---|
| 2026.05.26 | ₩115,359 | ₩115,814 | ₩115,159 | ₩115,426 | +0.06% | 67.8만 |
|---|
| 2026.05.22 | ₩113,609 | ₩114,317 | ₩113,542 | ₩113,770 | +0.14% | 75만 |
|---|
| 2026.05.21 | ₩112,540 | ₩114,090 | ₩112,327 | ₩113,689 | +1.02% | 111.6만 |
|---|
| 2026.05.20 | ₩111,739 | ₩113,770 | ₩111,565 | ₩113,489 | +1.57% | 85.6만 |
|---|
| 2026.05.19 | ₩112,340 | ₩112,527 | ₩111,685 | ₩111,792 | -0.49% | 151.2만 |
|---|
| 2026.05.18 | ₩112,674 | ₩113,195 | ₩112,220 | ₩113,035 | +0.32% | 101.4만 |
|---|
| 2026.05.15 | ₩113,008 | ₩113,008 | ₩112,233 | ₩112,487 | -0.46% | 140.4만 |
|---|
| 2026.05.14 | ₩114,745 | ₩114,878 | ₩114,397 | ₩114,411 | -0.29% | 77.6만 |
|---|
| 2026.05.13 | ₩113,876 | ₩114,424 | ₩113,569 | ₩114,304 | +0.38% | 66.7만 |
|---|
| 2026.05.12 | ₩113,743 | ₩114,157 | ₩113,155 | ₩113,890 | +0.13% | 116.5만 |
|---|
| 2026.05.11 | ₩114,745 | ₩115,172 | ₩114,651 | ₩114,745 | 0.00% | 73.7만 |
|---|
| 2026.05.08 | ₩114,918 | ₩115,065 | ₩114,237 | ₩114,665 | -0.22% | 102만 |
|---|
| 2026.05.07 | ₩114,838 | ₩114,905 | ₩113,168 | ₩113,315 | -1.33% | 183.4만 |
|---|
| 2026.05.06 | ₩113,983 | ₩114,584 | ₩113,890 | ₩114,197 | +0.19% | 114.5만 |
|---|
| 2026.05.05 | ₩111,405 | ₩111,913 | ₩110,977 | ₩111,779 | +0.34% | 65.5만 |
|---|
| 2026.05.04 | ₩111,432 | ₩111,592 | ₩110,015 | ₩110,443 | -0.89% | 114.9만 |
|---|
| 2026.05.01 | ₩111,672 | ₩112,367 | ₩111,392 | ₩111,392 | -0.25% | 198.5만 |
|---|
| 2026.04.30 | ₩110,937 | ₩111,966 | ₩110,603 | ₩111,672 | +0.66% | 441.4만 |
|---|
| 2026.04.29 | ₩109,909 | ₩110,002 | ₩108,720 | ₩109,227 | -0.62% | 123.8만 |
|---|
| 2026.04.28 | ₩110,189 | ₩110,577 | ₩110,015 | ₩110,349 | +0.15% | 211.9만 |
|---|
| 2026.04.27 | ₩110,470 | ₩110,817 | ₩110,229 | ₩110,309 | -0.15% | 72.1만 |
|---|
| 2026.04.24 | ₩110,096 | ₩110,550 | ₩109,695 | ₩110,189 | +0.08% | 80.8만 |
|---|
| 2026.04.23 | ₩110,830 | ₩111,124 | ₩108,987 | ₩110,189 | -0.58% | 100.7만 |
|---|
| 2026.04.22 | ₩111,806 | ₩111,806 | ₩110,857 | ₩111,191 | -0.55% | 70.3만 |
|---|
| 2026.04.21 | ₩112,474 | ₩112,634 | ₩110,630 | ₩110,830 | -1.46% | 92.2만 |
|---|
| 2026.04.20 | ₩112,955 | ₩113,195 | ₩112,300 | ₩113,008 | +0.05% | 109.2만 |
|---|
| 2026.04.17 | ₩114,090 | ₩114,972 | ₩113,810 | ₩113,810 | -0.25% | 93.3만 |
|---|
| 2026.04.16 | ₩112,821 | ₩112,821 | ₩111,939 | ₩112,180 | -0.57% | 292.2만 |
|---|
| 2026.04.15 | ₩111,979 | ₩112,206 | ₩111,685 | ₩112,086 | +0.10% | 55.3만 |
|---|
| 2026.04.14 | ₩111,979 | ₩112,487 | ₩111,806 | ₩112,166 | +0.17% | 115.5만 |
|---|
| 2026.04.13 | ₩109,641 | ₩111,191 | ₩109,361 | ₩111,138 | +1.36% | 106.5만 |
|---|
| 2026.04.10 | ₩111,058 | ₩111,164 | ₩110,162 | ₩110,630 | -0.38% | 80만 |
|---|
| 2026.04.09 | ₩109,735 | ₩111,004 | ₩109,267 | ₩110,269 | +0.49% | 173.7만 |
|---|
| 2026.04.08 | ₩111,338 | ₩111,378 | ₩110,096 | ₩110,804 | -0.48% | 182.6만 |
|---|
| 2026.04.07 | ₩106,128 | ₩106,649 | ₩104,752 | ₩106,489 | +0.34% | 287.7만 |
|---|
| 2026.04.06 | ₩105,901 | ₩106,836 | ₩105,727 | ₩106,595 | +0.66% | 131.7만 |
|---|
| 2026.04.02 | ₩104,391 | ₩106,088 | ₩103,910 | ₩105,527 | +1.09% | 211.2만 |
|---|
| 2026.04.01 | ₩106,355 | ₩107,290 | ₩106,088 | ₩106,448 | +0.09% | 386.4만 |
|---|
| 2026.03.31 | ₩103,095 | ₩104,765 | ₩102,414 | ₩104,752 | +1.61% | 450.8만 |
|---|
| 2026.03.30 | ₩102,294 | ₩102,481 | ₩101,105 | ₩101,639 | -0.64% | 378.5만 |
|---|
| 2026.03.27 | ₩102,227 | ₩102,748 | ₩101,252 | ₩101,492 | -0.72% | 370.9만 |
|---|
| 2026.03.26 | ₩103,750 | ₩104,404 | ₩102,801 | ₩102,855 | -0.86% | 559.3만 |
|---|
| 2026.03.25 | ₩105,032 | ₩105,366 | ₩104,298 | ₩104,779 | -0.24% | 159.5만 |
|---|
| 2026.03.24 | ₩102,481 | ₩103,883 | ₩102,320 | ₩103,028 | +0.53% | 168.6만 |
|---|
| 2026.03.23 | ₩103,269 | ₩104,952 | ₩102,614 | ₩103,616 | +0.34% | 176.2만 |
|---|
| 2026.03.20 | ₩103,830 | ₩104,004 | ₩100,797 | ₩101,425 | -2.32% | 177.4만 |
|---|
| 2026.03.19 | ₩102,855 | ₩105,246 | ₩102,681 | ₩104,658 | +1.75% | 211.1만 |
|---|
| 2026.03.18 | ₩106,048 | ₩106,328 | ₩104,779 | ₩104,885 | -1.10% | 118.8만 |
|---|
| 2026.03.17 | ₩106,221 | ₩106,489 | ₩105,727 | ₩105,914 | -0.29% | 94.9만 |
|---|
| 2026.03.16 | ₩105,006 | ₩105,954 | ₩104,859 | ₩105,714 | +0.67% | 121.9만 |
|---|
| 2026.03.13 | ₩105,527 | ₩105,807 | ₩103,830 | ₩103,977 | -1.47% | 147.9만 |
|---|
| 2026.03.12 | ₩106,061 | ₩106,115 | ₩105,072 | ₩105,553 | -0.48% | 173.6만 |
|---|
| 2026.03.11 | ₩107,330 | ₩107,918 | ₩106,662 | ₩107,410 | +0.07% | 179.2만 |
|---|
| 2026.03.10 | ₩108,265 | ₩109,615 | ₩107,611 | ₩107,744 | -0.48% | 283만 |
|---|
| 2026.03.09 | ₩105,834 | ₩107,958 | ₩104,832 | ₩107,491 | +1.57% | 316.9만 |
|---|
| 2026.03.06 | ₩107,157 | ₩108,399 | ₩106,782 | ₩108,025 | +0.81% | 256만 |
|---|
| 2026.03.05 | ₩109,428 | ₩109,695 | ₩107,584 | ₩108,626 | -0.73% | 301.9만 |
|---|
| 2026.03.04 | ₩109,388 | ₩110,390 | ₩108,973 | ₩110,189 | +0.73% | 340.9만 |
|---|
| 2026.03.03 | ₩108,279 | ₩109,628 | ₩106,929 | ₩109,134 | +0.79% | 569.6만 |
|---|
| 2026.03.02 | ₩112,567 | ₩113,115 | ₩112,166 | ₩112,540 | -0.02% | 531.1만 |
|---|
| 2026.02.27 | ₩114,558 | ₩115,065 | ₩114,451 | ₩114,518 | -0.03% | 332만 |
|---|
| 2026.02.26 | ₩114,237 | ₩114,531 | ₩113,636 | ₩114,424 | +0.16% | 109.7만 |
|---|
| 2026.02.25 | ₩113,970 | ₩114,491 | ₩113,796 | ₩114,424 | +0.40% | 54.3만 |
|---|
| 2026.02.24 | ₩112,968 | ₩113,689 | ₩112,968 | ₩113,422 | +0.40% | 307.6만 |
|---|
| 2026.02.23 | ₩113,957 | ₩114,063 | ₩113,048 | ₩113,275 | -0.60% | 96.6만 |
|---|
| 2026.02.20 | ₩113,075 | ₩114,103 | ₩112,621 | ₩113,970 | +0.79% | 111.8만 |
|---|
| 2026.02.19 | ₩112,874 | ₩113,262 | ₩112,674 | ₩113,222 | +0.31% | 98.9만 |
|---|
| 2026.02.18 | ₩113,623 | ₩114,050 | ₩113,088 | ₩113,329 | -0.26% | 115.5만 |
|---|
| 2026.02.17 | ₩112,701 | ₩113,609 | ₩112,180 | ₩113,462 | +0.68% | 103.6만 |
|---|
| 2026.02.13 | ₩113,142 | ₩113,569 | ₩112,500 | ₩113,342 | +0.18% | 83.2만 |
|---|
| 2026.02.12 | ₩114,424 | ₩114,665 | ₩113,168 | ₩113,623 | -0.70% | 161.6만 |
|---|
| 2026.02.11 | ₩114,304 | ₩114,464 | ₩113,502 | ₩114,023 | -0.25% | 142만 |
|---|
| 2026.02.10 | ₩113,903 | ₩114,197 | ₩113,716 | ₩113,716 | -0.16% | 192.9만 |
|---|
| 2026.02.09 | ₩112,059 | ₩113,075 | ₩111,766 | ₩112,848 | +0.70% | 108.5만 |
|---|
| 2026.02.06 | ₩110,122 | ₩111,231 | ₩110,029 | ₩111,191 | +0.97% | 132.6만 |
|---|
| 2026.02.05 | ₩109,428 | ₩109,869 | ₩108,893 | ₩108,933 | -0.45% | 145.5만 |
|---|
| 2026.02.04 | ₩111,044 | ₩111,098 | ₩109,949 | ₩110,403 | -0.58% | 132.7만 |
|---|
| 2026.02.03 | ₩109,561 | ₩110,109 | ₩109,187 | ₩110,069 | +0.46% | 137.3만 |
|---|
| 2026.02.02 | ₩109,107 | ₩109,588 | ₩108,933 | ₩109,321 | +0.20% | 196만 |
|---|
| 2026.01.30 | ₩110,096 | ₩110,243 | ₩109,000 | ₩109,241 | -0.78% | 452.1만 |
|---|
| 2026.01.29 | ₩111,325 | ₩111,458 | ₩109,748 | ₩111,111 | -0.19% | 73.5만 |
|---|
| 2026.01.28 | ₩110,764 | ₩110,951 | ₩110,056 | ₩110,657 | -0.10% | 83.8만 |
|---|
| 2026.01.27 | ₩110,977 | ₩111,766 | ₩110,897 | ₩111,512 | +0.48% | 94.7만 |
|---|
| 2026.01.26 | ₩110,390 | ₩110,510 | ₩109,989 | ₩109,989 | -0.36% | 76.6만 |
|---|
| 2026.01.23 | ₩108,826 | ₩109,695 | ₩108,626 | ₩109,601 | +0.71% | 124만 |
|---|
| 2026.01.22 | ₩108,867 | ₩109,267 | ₩108,720 | ₩109,000 | +0.12% | 158만 |
|---|
| 2026.01.21 | ₩107,237 | ₩108,159 | ₩106,876 | ₩107,958 | +0.67% | 112.6만 |
|---|
| 2026.01.20 | ₩106,996 | ₩107,330 | ₩106,462 | ₩106,702 | -0.27% | 179.7만 |
|---|
| 2026.01.16 | ₩108,065 | ₩108,199 | ₩107,704 | ₩107,985 | -0.07% | 112.3만 |
|---|
| 2026.01.15 | ₩107,584 | ₩107,784 | ₩107,304 | ₩107,491 | -0.09% | 86.6만 |
|---|
| 2026.01.14 | ₩107,103 | ₩107,317 | ₩106,796 | ₩107,223 | +0.11% | 117.7만 |
|---|
| 2026.01.13 | ₩107,116 | ₩107,116 | ₩106,489 | ₩106,622 | -0.46% | 141만 |
|---|
| 2026.01.12 | ₩107,544 | ₩107,744 | ₩107,344 | ₩107,678 | +0.12% | 51.2만 |
|---|
| 2026.01.09 | ₩106,916 | ₩107,384 | ₩106,769 | ₩107,250 | +0.31% | 77.7만 |
|---|
| 2026.01.08 | ₩106,128 | ₩106,529 | ₩106,008 | ₩106,489 | +0.34% | 50.9만 |
|---|
| 2026.01.07 | ₩106,422 | ₩106,595 | ₩106,115 | ₩106,342 | -0.08% | 79.6만 |
|---|
| 2026.01.06 | ₩105,847 | ₩106,034 | ₩105,620 | ₩105,901 | +0.05% | 89.5만 |
|---|
| 2026.01.05 | ₩104,592 | ₩105,767 | ₩104,525 | ₩105,754 | +1.11% | 77.3만 |
|---|
| 2026.01.02 | ₩104,551 | ₩104,672 | ₩103,857 | ₩104,485 | -0.06% | 198.1만 |
|---|
| 2025.12.31 | ₩103,790 | ₩103,897 | ₩103,416 | ₩103,576 | -0.21% | 93.2만 |
|---|
| 2025.12.30 | ₩104,324 | ₩104,445 | ₩104,017 | ₩104,044 | -0.27% | 62.8만 |
|---|
| 2025.12.29 | ₩104,191 | ₩104,244 | ₩103,790 | ₩104,204 | +0.01% | 54.7만 |
|---|
| 2025.12.26 | ₩104,111 | ₩104,164 | ₩103,777 | ₩104,111 | 0.00% | 44.6만 |
|---|
| 2025.12.24 | ₩103,990 | ₩104,191 | ₩103,950 | ₩104,124 | +0.13% | 49만 |
|---|
| 2025.12.23 | ₩103,817 | ₩104,004 | ₩103,683 | ₩103,870 | +0.05% | 60.2만 |
|---|
| 2025.12.22 | ₩102,801 | ₩103,229 | ₩102,735 | ₩103,135 | +0.32% | 135.1만 |
|---|
| 2025.12.19 | ₩102,681 | ₩103,002 | ₩102,574 | ₩102,601 | -0.08% | 113.7만 |
|---|
| 2025.12.18 | ₩102,387 | ₩102,748 | ₩101,946 | ₩102,173 | -0.21% | 125만 |
|---|
| 2025.12.17 | ₩101,826 | ₩102,267 | ₩101,372 | ₩101,399 | -0.42% | 72.5만 |
|---|
| 2025.12.16 | ₩102,334 | ₩102,574 | ₩101,880 | ₩102,120 | -0.21% | 92.1만 |
|---|
| 2025.12.15 | ₩104,632 | ₩104,819 | ₩104,151 | ₩104,404 | -0.22% | 77.3만 |
|---|
| 2025.12.12 | ₩104,391 | ₩104,592 | ₩103,603 | ₩103,964 | -0.41% | 120.4만 |
|---|
| 2025.12.11 | ₩104,084 | ₩104,538 | ₩103,977 | ₩104,351 | +0.26% | 128.5만 |
|---|
| 2025.12.10 | ₩103,082 | ₩104,124 | ₩103,002 | ₩103,950 | +0.84% | 109.8만 |
|---|
| 2025.12.09 | ₩103,042 | ₩103,429 | ₩102,922 | ₩102,935 | -0.10% | 108.6만 |
|---|
| 2025.12.08 | ₩103,723 | ₩103,723 | ₩103,082 | ₩103,242 | -0.46% | 54.9만 |
|---|
| 2025.12.05 | ₩103,536 | ₩103,763 | ₩103,189 | ₩103,456 | -0.08% | 44.4만 |
|---|
| 2025.12.04 | ₩103,576 | ₩103,630 | ₩103,082 | ₩103,256 | -0.31% | 64.2만 |
|---|
| 2025.12.03 | ₩102,561 | ₩103,242 | ₩102,387 | ₩103,175 | +0.60% | 82.8만 |
|---|
| 2025.12.02 | ₩102,735 | ₩102,735 | ₩102,294 | ₩102,628 | -0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩103,055 | ₩103,256 | ₩102,735 | ₩102,761 | -0.29% | 93.6만 |
|---|
| 2025.11.28 | ₩103,095 | ₩103,536 | ₩102,868 | ₩103,496 | +0.39% | 67.9만 |
|---|
| 2025.11.26 | ₩101,853 | ₩102,801 | ₩101,786 | ₩102,534 | +0.67% | 46.7만 |
|---|
| 2025.11.25 | ₩100,610 | ₩101,693 | ₩100,544 | ₩101,612 | +1.00% | 59.2만 |
|---|
| 2025.11.24 | ₩99,742 | ₩100,397 | ₩99,649 | ₩100,223 | +0.48% | 110.7만 |
|---|
| 2025.11.21 | ₩99,114 | ₩99,982 | ₩98,780 | ₩99,849 | +0.74% | 69.2만 |
|---|
| 2025.11.20 | ₩99,836 | ₩100,156 | ₩98,139 | ₩98,166 | -1.67% | 78.5만 |
|---|
| 2025.11.19 | ₩99,622 | ₩100,063 | ₩99,061 | ₩99,395 | -0.23% | 95.5만 |
|---|
| 2025.11.18 | ₩99,555 | ₩99,956 | ₩99,101 | ₩99,635 | +0.08% | 89.7만 |
|---|
| 2025.11.17 | ₩101,439 | ₩101,799 | ₩100,504 | ₩100,878 | -0.55% | 63.2만 |
|---|
| 2025.11.14 | ₩101,399 | ₩102,227 | ₩101,318 | ₩102,000 | +0.59% | 92.4만 |
|---|
| 2025.11.13 | ₩102,694 | ₩102,975 | ₩101,880 | ₩101,973 | -0.70% | 108.5만 |
|---|
| 2025.11.12 | ₩102,427 | ₩102,855 | ₩102,387 | ₩102,735 | +0.30% | 85.1만 |
|---|
| 2025.11.11 | ₩101,906 | ₩102,414 | ₩101,906 | ₩102,187 | +0.28% | 91.6만 |
|---|
| 2025.11.10 | ₩101,733 | ₩102,120 | ₩101,492 | ₩102,053 | +0.32% | 47.9만 |
|---|
| 2025.11.07 | ₩100,210 | ₩100,958 | ₩99,956 | ₩100,944 | +0.73% | 76.8만 |
|---|
| 2025.11.06 | ₩100,771 | ₩101,051 | ₩100,196 | ₩100,490 | -0.28% | 87.4만 |
|---|
| 2025.11.05 | ₩100,944 | ₩101,171 | ₩100,704 | ₩100,984 | +0.04% | 122.1만 |
|---|
| 2025.11.04 | ₩101,091 | ₩101,345 | ₩100,704 | ₩100,757 | -0.33% | 82.7만 |
|---|
| 2025.11.03 | ₩101,880 | ₩101,880 | ₩101,505 | ₩101,693 | -0.18% | 398.4만 |
|---|
| 2025.10.31 | ₩102,240 | ₩102,240 | ₩101,519 | ₩101,813 | -0.42% | 747.5만 |
|---|
| 2025.10.30 | ₩102,107 | ₩102,721 | ₩102,107 | ₩102,360 | +0.25% | 484.4만 |
|---|
| 2025.10.29 | ₩103,135 | ₩103,362 | ₩101,973 | ₩102,494 | -0.62% | 257.8만 |
|---|
| 2025.10.28 | ₩103,336 | ₩103,723 | ₩103,175 | ₩103,322 | -0.01% | 444.3만 |
|---|
| 2025.10.27 | ₩104,378 | ₩104,378 | ₩104,017 | ₩104,177 | -0.19% | 105.4만 |
|---|
| 2025.10.24 | ₩103,549 | ₩103,750 | ₩103,429 | ₩103,483 | -0.06% | 60만 |
|---|
| 2025.10.23 | ₩103,042 | ₩103,469 | ₩102,922 | ₩103,269 | +0.22% | 319.2만 |
|---|
| 2025.10.22 | ₩102,120 | ₩102,628 | ₩102,000 | ₩102,387 | +0.26% | 455.8만 |
|---|
| 2025.10.21 | ₩102,093 | ₩102,334 | ₩101,786 | ₩101,880 | -0.21% | 45.6만 |
|---|
| 2025.10.20 | ₩102,374 | ₩102,828 | ₩102,374 | ₩102,748 | +0.37% | 52.7만 |
|---|
| 2025.10.17 | ₩101,773 | ₩102,147 | ₩101,546 | ₩102,053 | +0.28% | 63만 |
|---|
| 2025.10.16 | ₩102,280 | ₩102,588 | ₩101,866 | ₩102,320 | +0.04% | 91.5만 |
|---|
| 2025.10.15 | ₩102,040 | ₩102,334 | ₩101,519 | ₩102,133 | +0.09% | 101.7만 |
|---|
| 2025.10.14 | ₩100,650 | ₩101,880 | ₩100,570 | ₩101,572 | +0.92% | 102.3만 |
|---|
| 2025.10.13 | ₩101,065 | ₩101,465 | ₩100,878 | ₩101,305 | +0.24% | 120.1만 |
|---|
| 2025.10.10 | ₩101,799 | ₩101,853 | ₩100,303 | ₩100,450 | -1.33% | 158.1만 |
|---|