시장 데이터를 불러오는 중
전체 종목
iShares MSCI Global Sustainable Development Goals ETF 과거 주가
iShares MSCI Global Sustainable Development Goals ETF · SDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Global Sustainable Development Goals ETF · SDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,319 | ₩117,734 | ₩117,305 | ₩117,691 | +0.32% | 1만 |
| 2026.10.08 | ₩116,394 | ₩116,496 | ₩115,965 | ₩116,496 | +0.09% | 3.8천 |
| 2026.10.07 | ₩117,017 | ₩117,392 | ₩117,017 | ₩117,392 | +0.32% | 1.1천 |
| 2026.10.06 | ₩117,875 | ₩118,009 | ₩117,694 | ₩117,798 | -0.06% | 2.4천 |
| 2026.10.05 | ₩116,073 | ₩116,434 | ₩115,724 | ₩116,420 | +0.30% | 1.7천 |
| 2026.10.02 | ₩116,153 | ₩116,153 | ₩115,845 | ₩116,141 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,635 | ₩116,635 | ₩115,829 | ₩115,829 | -0.69% | 2.2천 |
| 2026.09.30 | ₩117,212 | ₩117,212 | ₩117,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,079 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩117,238 | ₩117,364 | ₩116,796 | ₩117,186 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩118,029 | ₩118,029 | ₩118,029 | ₩118,029 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩118,179 | ₩118,553 | ₩118,176 | ₩118,553 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩118,217 | ₩118,217 | ₩117,828 | ₩118,032 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,610 | ₩119,744 | ₩119,007 | ₩119,067 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,615 | ₩120,822 | ₩120,468 | ₩120,822 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩120,052 | ₩120,602 | ₩120,052 | ₩120,595 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩119,189 | ₩119,589 | ₩119,189 | ₩119,589 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩119,878 | ₩119,945 | ₩119,692 | ₩119,695 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩119,021 | ₩119,155 | ₩118,062 | ₩118,062 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,779 | ₩119,034 | ₩118,779 | ₩118,813 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩119,396 | ₩119,798 | ₩119,396 | ₩119,601 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩120,910 | ₩120,910 | ₩120,503 | ₩120,503 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩120,307 | ₩120,320 | ₩119,865 | ₩119,865 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,674 | ₩121,694 | ₩121,674 | ₩121,694 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,732 | ₩123,362 | ₩122,732 | ₩122,773 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,751 | ₩124,059 | ₩123,751 | ₩124,059 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,711 | ₩123,952 | ₩123,657 | ₩123,952 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩123,134 | ₩123,617 | ₩123,134 | ₩123,617 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩123,416 | ₩123,510 | ₩123,248 | ₩123,510 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩123,483 | ₩123,670 | ₩123,309 | ₩123,670 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩125,500 | ₩125,500 | ₩124,689 | ₩124,728 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩126,069 | ₩126,417 | ₩125,975 | ₩126,324 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,788 | ₩125,902 | ₩125,788 | ₩125,868 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,613 | ₩126,223 | ₩125,613 | ₩126,175 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,640 | ₩125,640 | ₩124,863 | ₩125,104 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩126,176 | ₩126,176 | ₩125,734 | ₩125,770 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,627 | ₩125,711 | ₩125,520 | ₩125,711 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩125,278 | ₩125,605 | ₩125,144 | ₩125,605 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩123,536 | ₩123,536 | ₩123,155 | ₩123,200 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩123,952 | ₩124,113 | ₩123,666 | ₩123,666 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,724 | ₩123,724 | ₩123,335 | ₩123,500 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,737 | ₩123,737 | ₩123,236 | ₩123,236 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩123,885 | ₩123,885 | ₩123,488 | ₩123,488 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩122,893 | ₩122,893 | ₩122,560 | ₩122,560 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩122,478 | ₩122,478 | ₩122,460 | ₩122,460 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩123,389 | ₩123,456 | ₩122,947 | ₩123,385 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩121,459 | ₩121,727 | ₩121,283 | ₩121,283 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩121,258 | ₩121,634 | ₩121,258 | ₩121,378 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,682 | ₩122,275 | ₩120,682 | ₩122,275 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,650 | ₩120,602 | ₩119,650 | ₩120,501 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩119,248 | ₩119,930 | ₩119,141 | ₩119,522 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩119,342 | ₩120,468 | ₩119,342 | ₩120,468 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩118,471 | ₩119,396 | ₩117,868 | ₩118,321 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩118,096 | ₩118,785 | ₩117,774 | ₩118,774 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩118,391 | ₩118,712 | ₩117,801 | ₩118,298 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩118,123 | ₩118,284 | ₩117,549 | ₩117,549 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,716 | ₩117,587 | ₩116,716 | ₩117,131 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,788 | ₩119,155 | ₩117,788 | ₩118,016 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩117,386 | ₩117,935 | ₩117,386 | ₩117,804 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,714 | ₩117,848 | ₩117,012 | ₩117,012 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩117,035 | ₩117,439 | ₩117,035 | ₩117,271 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩117,882 | ₩117,949 | ₩117,560 | ₩117,560 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩117,908 | ₩118,565 | ₩117,908 | ₩118,123 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩117,888 | ₩117,906 | ₩117,888 | ₩117,906 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩117,922 | ₩117,922 | ₩117,051 | ₩117,051 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩118,960 | ₩119,007 | ₩118,911 | ₩118,911 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩119,101 | ₩119,101 | ₩118,712 | ₩118,799 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩117,225 | ₩118,404 | ₩117,225 | ₩118,175 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,758 | ₩119,758 | ₩119,009 | ₩119,356 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩120,347 | ₩120,787 | ₩120,347 | ₩120,787 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩119,972 | ₩121,104 | ₩118,967 | ₩119,676 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,570 | ₩119,610 | ₩118,946 | ₩118,946 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩119,356 | ₩119,999 | ₩119,222 | ₩119,839 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩118,418 | ₩119,488 | ₩118,364 | ₩119,488 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩117,292 | ₩118,592 | ₩117,292 | ₩118,243 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,739 | ₩118,739 | ₩118,203 | ₩118,238 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩118,337 | ₩118,337 | ₩117,990 | ₩117,990 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩117,372 | ₩118,686 | ₩117,372 | ₩117,975 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,593 | ₩121,593 | ₩120,245 | ₩120,245 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩120,468 | ₩120,669 | ₩120,005 | ₩120,146 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩121,165 | ₩121,165 | ₩119,534 | ₩119,534 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩121,191 | ₩121,191 | ₩120,454 | ₩120,454 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,781 | ₩121,804 | ₩121,325 | ₩121,788 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩121,111 | ₩121,888 | ₩121,111 | ₩121,245 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩118,404 | ₩122,545 | ₩118,404 | ₩121,789 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,570 | ₩120,575 | ₩118,217 | ₩118,542 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩120,106 | ₩120,488 | ₩120,106 | ₩120,488 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩121,949 | ₩122,558 | ₩120,977 | ₩121,352 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩123,215 | ₩123,215 | ₩120,186 | ₩121,075 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩123,376 | ₩124,809 | ₩123,365 | ₩124,809 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩123,898 | ₩124,495 | ₩123,885 | ₩124,020 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩123,938 | ₩124,515 | ₩123,938 | ₩124,429 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,794 | ₩122,933 | ₩121,741 | ₩122,606 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩123,108 | ₩123,222 | ₩122,773 | ₩122,773 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩121,151 | ₩122,873 | ₩121,151 | ₩122,510 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,580 | ₩122,056 | ₩121,031 | ₩121,179 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,773 | ₩123,208 | ₩122,451 | ₩123,070 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,821 | ₩122,155 | ₩121,821 | ₩122,155 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩121,232 | ₩122,411 | ₩121,084 | ₩122,194 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩119,932 | ₩121,396 | ₩119,878 | ₩121,396 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩118,391 | ₩119,717 | ₩118,391 | ₩119,297 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩120,495 | ₩120,495 | ₩119,315 | ₩120,113 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩121,955 | ₩121,955 | ₩120,752 | ₩120,752 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩123,925 | ₩123,925 | ₩123,177 | ₩123,177 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩123,322 | ₩123,704 | ₩123,322 | ₩123,657 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩121,888 | ₩122,143 | ₩120,997 | ₩122,143 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩122,124 | ₩122,763 | ₩122,124 | ₩122,297 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩122,438 | ₩122,438 | ₩120,763 | ₩121,935 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩119,979 | ₩119,979 | ₩119,851 | ₩119,851 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,794 | ₩122,218 | ₩121,794 | ₩122,218 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,798 | ₩120,072 | ₩119,798 | ₩119,941 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩119,469 | ₩119,469 | ₩118,485 | ₩119,017 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,543 | ₩119,972 | ₩119,503 | ₩119,567 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩118,109 | ₩119,423 | ₩117,520 | ₩119,369 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩118,002 | ₩118,002 | ₩116,662 | ₩117,092 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩118,284 | ₩118,619 | ₩118,163 | ₩118,464 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩119,195 | ₩119,456 | ₩119,195 | ₩119,456 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,530 | ₩119,762 | ₩119,356 | ₩119,762 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,543 | ₩119,650 | ₩118,679 | ₩119,054 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩119,503 | ₩119,503 | ₩119,215 | ₩119,311 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩119,222 | ₩119,362 | ₩118,464 | ₩118,464 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩119,329 | ₩119,811 | ₩119,329 | ₩119,708 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩119,114 | ₩119,226 | ₩119,074 | ₩119,226 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,761 | ₩117,828 | ₩117,265 | ₩117,572 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩118,016 | ₩118,203 | ₩117,727 | ₩118,203 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩118,243 | ₩118,397 | ₩118,083 | ₩118,397 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩116,233 | ₩117,312 | ₩116,233 | ₩117,312 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩116,997 | ₩117,098 | ₩116,903 | ₩117,024 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩115,416 | ₩116,200 | ₩115,416 | ₩116,138 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩115,898 | ₩116,102 | ₩115,892 | ₩115,999 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,548 | ₩113,133 | ₩112,012 | ₩113,133 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,627 | ₩113,728 | ₩113,540 | ₩113,728 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,501 | ₩113,728 | ₩112,501 | ₩113,567 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩113,272 | ₩113,794 | ₩113,153 | ₩113,600 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩110,873 | ₩112,499 | ₩110,873 | ₩112,499 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩110,150 | ₩110,150 | ₩108,850 | ₩109,208 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,614 | ₩110,109 | ₩108,970 | ₩109,107 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩110,947 | ₩110,947 | ₩109,663 | ₩109,663 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩111,141 | ₩111,945 | ₩111,141 | ₩111,593 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩108,930 | ₩109,962 | ₩108,930 | ₩109,681 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,694 | ₩110,257 | ₩109,694 | ₩109,728 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,694 | ₩109,955 | ₩107,711 | ₩108,070 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩109,104 | ₩110,927 | ₩109,104 | ₩110,481 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,677 | ₩111,691 | ₩110,607 | ₩110,607 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,599 | ₩114,599 | ₩113,057 | ₩113,057 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,709 | ₩113,312 | ₩112,709 | ₩112,859 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩112,414 | ₩112,602 | ₩111,088 | ₩111,171 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,816 | ₩112,816 | ₩111,790 | ₩111,790 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,808 | ₩113,808 | ₩113,376 | ₩113,376 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,540 | ₩114,143 | ₩113,253 | ₩113,409 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩110,967 | ₩113,370 | ₩110,887 | ₩113,370 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,793 | ₩111,613 | ₩110,793 | ₩111,613 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩111,985 | ₩112,012 | ₩110,605 | ₩111,155 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩112,039 | ₩114,223 | ₩112,039 | ₩113,210 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,664 | ₩112,087 | ₩111,104 | ₩112,087 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩115,027 | ₩115,510 | ₩115,014 | ₩115,381 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩116,126 | ₩116,582 | ₩116,059 | ₩116,399 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩117,078 | ₩117,078 | ₩115,550 | ₩116,402 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩117,399 | ₩118,142 | ₩117,399 | ₩118,083 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,627 | ₩118,578 | ₩117,627 | ₩118,339 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,716 | ₩117,154 | ₩116,716 | ₩117,154 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,805 | ₩117,285 | ₩115,805 | ₩117,285 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,649 | ₩116,756 | ₩116,394 | ₩116,631 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩116,970 | ₩117,319 | ₩116,769 | ₩117,041 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩116,930 | ₩117,204 | ₩116,153 | ₩117,024 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩116,461 | ₩117,171 | ₩116,461 | ₩116,824 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩116,877 | ₩117,011 | ₩116,180 | ₩116,320 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,595 | ₩117,107 | ₩116,595 | ₩117,107 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,716 | ₩116,944 | ₩116,542 | ₩116,542 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩116,260 | ₩116,418 | ₩116,260 | ₩116,418 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,773 | ₩116,260 | ₩114,773 | ₩116,260 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,540 | ₩114,156 | ₩113,540 | ₩113,707 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩115,188 | ₩115,428 | ₩114,357 | ₩114,478 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩114,036 | ₩114,545 | ₩112,749 | ₩114,404 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩113,165 | ₩114,076 | ₩113,165 | ₩113,902 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩113,875 | ₩114,572 | ₩113,714 | ₩113,837 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,733 | ₩115,187 | ₩114,089 | ₩115,187 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩115,403 | ₩115,604 | ₩114,853 | ₩115,189 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩115,242 | ₩115,656 | ₩115,242 | ₩115,656 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩113,982 | ₩115,014 | ₩113,982 | ₩114,830 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩113,272 | ₩113,853 | ₩113,272 | ₩113,853 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩113,486 | ₩114,022 | ₩113,325 | ₩113,325 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,548 | ₩112,843 | ₩112,535 | ₩112,717 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,557 | ₩112,106 | ₩111,352 | ₩111,400 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,803 | ₩113,124 | ₩112,803 | ₩112,895 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,781 | ₩113,982 | ₩113,439 | ₩113,506 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩113,151 | ₩113,543 | ₩113,124 | ₩113,543 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩113,915 | ₩113,915 | ₩113,473 | ₩113,651 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,593 | ₩114,491 | ₩113,593 | ₩114,385 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,580 | ₩113,915 | ₩113,580 | ₩113,895 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩114,277 | ₩114,277 | ₩114,270 | ₩114,270 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩114,451 | ₩114,558 | ₩114,156 | ₩114,156 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,759 | ₩115,202 | ₩114,639 | ₩114,699 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩114,478 | ₩114,578 | ₩113,902 | ₩114,545 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩113,969 | ₩114,371 | ₩113,969 | ₩114,300 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩113,191 | ₩113,191 | ₩112,749 | ₩112,863 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩114,223 | ₩114,223 | ₩113,522 | ₩113,522 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩113,446 | ₩113,781 | ₩113,446 | ₩113,683 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩114,317 | ₩114,317 | ₩113,950 | ₩114,241 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,768 | ₩113,781 | ₩113,714 | ₩113,733 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩113,232 | ₩113,433 | ₩112,997 | ₩113,399 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩112,294 | ₩113,178 | ₩112,294 | ₩113,075 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,722 | ₩113,352 | ₩112,722 | ₩113,043 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩111,972 | ₩112,588 | ₩111,972 | ₩112,027 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩112,428 | ₩112,622 | ₩111,155 | ₩111,208 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩112,052 | ₩112,306 | ₩111,798 | ₩112,262 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩114,170 | ₩114,197 | ₩113,728 | ₩113,884 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩113,928 | ₩114,491 | ₩113,221 | ₩113,221 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,781 | ₩114,544 | ₩113,781 | ₩114,544 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩113,165 | ₩114,288 | ₩113,165 | ₩114,288 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩113,178 | ₩113,299 | ₩112,722 | ₩112,768 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩114,049 | ₩114,049 | ₩113,486 | ₩113,666 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩114,331 | ₩114,893 | ₩114,116 | ₩114,360 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩114,438 | ₩114,438 | ₩113,996 | ₩114,044 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩114,049 | ₩114,278 | ₩113,835 | ₩114,278 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩114,083 | ₩114,100 | ₩113,768 | ₩114,100 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩113,942 | ₩114,076 | ₩113,634 | ₩113,634 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩114,170 | ₩114,612 | ₩114,170 | ₩114,589 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩113,205 | ₩114,197 | ₩113,205 | ₩114,156 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩112,106 | ₩112,883 | ₩112,026 | ₩112,776 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩111,329 | ₩111,739 | ₩111,329 | ₩111,739 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩110,284 | ₩111,872 | ₩110,284 | ₩111,346 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,669 | ₩112,856 | ₩110,233 | ₩110,233 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩112,260 | ₩112,260 | ₩111,609 | ₩111,947 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,677 | ₩112,910 | ₩111,677 | ₩112,375 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩114,063 | ₩114,223 | ₩112,923 | ₩113,256 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩114,505 | ₩114,854 | ₩114,478 | ₩114,633 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,671 | ₩115,671 | ₩114,671 | ₩114,671 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩116,160 | ₩116,401 | ₩116,073 | ₩116,257 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩116,460 | ₩116,744 | ₩116,460 | ₩116,744 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩114,893 | ₩115,939 | ₩114,893 | ₩115,833 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩113,366 | ₩113,963 | ₩112,897 | ₩113,962 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩113,453 | ₩114,049 | ₩113,433 | ₩113,591 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩113,415 | ₩113,847 | ₩113,415 | ₩113,623 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩112,173 | ₩112,186 | ₩111,396 | ₩111,488 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩113,366 | ₩113,366 | ₩112,848 | ₩112,848 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩112,334 | ₩113,346 | ₩112,334 | ₩113,346 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩112,441 | ₩113,186 | ₩112,441 | ₩112,708 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,660 | ₩113,902 | ₩112,615 | ₩113,071 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩113,178 | ₩113,794 | ₩113,178 | ₩113,595 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩112,950 | ₩113,399 | ₩112,950 | ₩113,399 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,754 | ₩113,754 | ₩112,883 | ₩113,016 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩111,985 | ₩112,454 | ₩111,893 | ₩112,204 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩112,050 | ₩112,050 | ₩111,021 | ₩111,403 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩112,052 | ₩112,133 | ₩111,755 | ₩111,818 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,624 | ₩112,294 | ₩111,624 | ₩112,189 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩111,961 | ₩112,119 | ₩111,570 | ₩112,119 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,634 | ₩113,634 | ₩112,106 | ₩112,186 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩111,945 | ₩112,341 | ₩111,423 | ₩112,140 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩109,413 | ₩110,392 | ₩109,413 | ₩110,392 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩109,989 | ₩110,478 | ₩109,949 | ₩110,328 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,610 | ₩111,610 | ₩108,605 | ₩108,605 | -2.69% | 5천 |
|---|