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 | ₩117,170 | ₩117,585 | ₩117,157 | ₩117,542 | +0.32% | 1만 |
| 2026.10.08 | ₩116,246 | ₩116,348 | ₩115,818 | ₩116,348 | +0.09% | 3.8천 |
| 2026.10.07 | ₩116,869 | ₩117,244 | ₩116,869 | ₩117,244 | +0.32% | 1.1천 |
| 2026.10.06 | ₩117,725 | ₩117,859 | ₩117,545 | ₩117,649 | -0.06% | 2.4천 |
| 2026.10.05 | ₩115,925 | ₩116,287 | ₩115,577 | ₩116,272 | +0.30% | 1.7천 |
| 2026.10.02 | ₩116,006 | ₩116,006 | ₩115,698 | ₩115,994 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,487 | ₩116,487 | ₩115,682 | ₩115,682 | -0.69% | 2.2천 |
| 2026.09.30 | ₩117,063 | ₩117,063 | ₩116,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,930 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩117,090 | ₩117,215 | ₩116,648 | ₩117,037 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩117,879 | ₩117,879 | ₩117,879 | ₩117,879 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩118,029 | ₩118,403 | ₩118,026 | ₩118,403 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩118,067 | ₩118,067 | ₩117,678 | ₩117,882 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,458 | ₩119,592 | ₩118,856 | ₩118,916 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,462 | ₩120,668 | ₩120,315 | ₩120,668 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩119,900 | ₩120,449 | ₩119,900 | ₩120,442 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩119,038 | ₩119,437 | ₩119,038 | ₩119,437 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩119,726 | ₩119,793 | ₩119,540 | ₩119,543 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩118,870 | ₩119,003 | ₩117,913 | ₩117,913 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,629 | ₩118,883 | ₩118,629 | ₩118,662 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩119,244 | ₩119,646 | ₩119,244 | ₩119,449 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩120,757 | ₩120,757 | ₩120,350 | ₩120,350 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩120,154 | ₩120,168 | ₩119,713 | ₩119,713 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,519 | ₩121,540 | ₩121,519 | ₩121,540 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,577 | ₩123,206 | ₩122,577 | ₩122,617 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,594 | ₩123,902 | ₩123,594 | ₩123,902 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,554 | ₩123,795 | ₩123,500 | ₩123,795 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩122,978 | ₩123,460 | ₩122,978 | ₩123,460 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩123,259 | ₩123,353 | ₩123,092 | ₩123,353 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩123,326 | ₩123,514 | ₩123,152 | ₩123,514 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩125,340 | ₩125,340 | ₩124,531 | ₩124,569 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩125,909 | ₩126,257 | ₩125,815 | ₩126,163 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,628 | ₩125,742 | ₩125,628 | ₩125,708 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,454 | ₩126,063 | ₩125,454 | ₩126,015 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,481 | ₩125,481 | ₩124,705 | ₩124,946 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩126,016 | ₩126,016 | ₩125,575 | ₩125,611 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,468 | ₩125,552 | ₩125,360 | ₩125,552 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩125,120 | ₩125,446 | ₩124,986 | ₩125,446 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩123,380 | ₩123,380 | ₩122,998 | ₩123,044 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩123,795 | ₩123,955 | ₩123,510 | ₩123,510 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,567 | ₩123,567 | ₩123,179 | ₩123,344 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,580 | ₩123,580 | ₩123,080 | ₩123,080 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩123,728 | ₩123,728 | ₩123,332 | ₩123,332 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩122,737 | ₩122,737 | ₩122,404 | ₩122,404 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩122,322 | ₩122,322 | ₩122,305 | ₩122,305 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩123,233 | ₩123,299 | ₩122,791 | ₩123,228 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩121,305 | ₩121,573 | ₩121,129 | ₩121,129 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩121,105 | ₩121,479 | ₩121,105 | ₩121,224 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,529 | ₩122,120 | ₩120,529 | ₩122,120 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,499 | ₩120,449 | ₩119,499 | ₩120,348 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩119,097 | ₩119,778 | ₩118,990 | ₩119,370 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩119,191 | ₩120,315 | ₩119,191 | ₩120,315 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩118,321 | ₩119,244 | ₩117,719 | ₩118,171 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩117,946 | ₩118,634 | ₩117,625 | ₩118,623 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩118,241 | ₩118,562 | ₩117,652 | ₩118,148 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩117,973 | ₩118,134 | ₩117,400 | ₩117,400 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,568 | ₩117,438 | ₩116,568 | ₩116,983 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,638 | ₩119,003 | ₩117,638 | ₩117,866 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩117,237 | ₩117,786 | ₩117,237 | ₩117,654 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,565 | ₩117,699 | ₩116,863 | ₩116,863 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩116,886 | ₩117,290 | ₩116,886 | ₩117,122 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩117,732 | ₩117,799 | ₩117,411 | ₩117,411 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩117,759 | ₩118,415 | ₩117,759 | ₩117,973 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩117,739 | ₩117,756 | ₩117,739 | ₩117,756 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩117,772 | ₩117,772 | ₩116,902 | ₩116,902 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩118,809 | ₩118,856 | ₩118,760 | ₩118,760 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩118,950 | ₩118,950 | ₩118,562 | ₩118,649 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩117,076 | ₩118,254 | ₩117,076 | ₩118,025 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,606 | ₩119,606 | ₩118,858 | ₩119,204 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩120,195 | ₩120,633 | ₩120,195 | ₩120,633 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩119,820 | ₩120,951 | ₩118,816 | ₩119,524 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,418 | ₩119,458 | ₩118,795 | ₩118,795 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩119,204 | ₩119,847 | ₩119,070 | ₩119,687 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩118,267 | ₩119,337 | ₩118,214 | ₩119,337 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩117,143 | ₩118,441 | ₩117,143 | ₩118,093 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,589 | ₩118,589 | ₩118,053 | ₩118,088 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩118,187 | ₩118,187 | ₩117,840 | ₩117,840 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩117,223 | ₩118,535 | ₩117,223 | ₩117,826 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,439 | ₩121,439 | ₩120,093 | ₩120,093 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩120,315 | ₩120,516 | ₩119,853 | ₩119,994 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩121,011 | ₩121,011 | ₩119,382 | ₩119,382 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩121,038 | ₩121,038 | ₩120,302 | ₩120,302 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,627 | ₩121,649 | ₩121,171 | ₩121,633 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩120,957 | ₩121,734 | ₩120,957 | ₩121,091 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩118,254 | ₩122,389 | ₩118,254 | ₩121,635 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,418 | ₩120,422 | ₩118,067 | ₩118,392 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩119,954 | ₩120,335 | ₩119,954 | ₩120,335 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩121,794 | ₩122,403 | ₩120,824 | ₩121,198 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩123,059 | ₩123,059 | ₩120,034 | ₩120,921 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩123,219 | ₩124,651 | ₩123,208 | ₩124,651 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩123,741 | ₩124,337 | ₩123,728 | ₩123,863 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩123,781 | ₩124,357 | ₩123,781 | ₩124,271 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,640 | ₩122,777 | ₩121,586 | ₩122,451 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩122,951 | ₩123,065 | ₩122,617 | ₩122,617 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩120,998 | ₩122,717 | ₩120,998 | ₩122,355 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,426 | ₩121,901 | ₩120,877 | ₩121,026 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,617 | ₩123,052 | ₩122,296 | ₩122,914 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,667 | ₩122,000 | ₩121,667 | ₩122,000 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩121,078 | ₩122,256 | ₩120,931 | ₩122,039 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩119,780 | ₩121,242 | ₩119,726 | ₩121,242 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩118,241 | ₩119,566 | ₩118,241 | ₩119,145 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩120,342 | ₩120,342 | ₩119,164 | ₩119,960 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩121,801 | ₩121,801 | ₩120,599 | ₩120,599 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩123,768 | ₩123,768 | ₩123,021 | ₩123,021 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩123,166 | ₩123,547 | ₩123,166 | ₩123,500 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩121,734 | ₩121,988 | ₩120,844 | ₩121,988 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩121,969 | ₩122,608 | ₩121,969 | ₩122,142 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩122,282 | ₩122,282 | ₩120,609 | ₩121,780 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩119,826 | ₩119,826 | ₩119,699 | ₩119,699 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,640 | ₩122,063 | ₩121,640 | ₩122,063 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,646 | ₩119,920 | ₩119,646 | ₩119,789 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩119,318 | ₩119,318 | ₩118,334 | ₩118,866 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,392 | ₩119,820 | ₩119,351 | ₩119,416 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩117,960 | ₩119,271 | ₩117,371 | ₩119,218 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩117,852 | ₩117,852 | ₩116,514 | ₩116,944 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩118,134 | ₩118,468 | ₩118,013 | ₩118,314 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩119,044 | ₩119,305 | ₩119,044 | ₩119,305 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,378 | ₩119,610 | ₩119,204 | ₩119,610 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,392 | ₩119,499 | ₩118,528 | ₩118,903 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩119,351 | ₩119,351 | ₩119,064 | ₩119,160 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩119,070 | ₩119,211 | ₩118,314 | ₩118,314 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩119,177 | ₩119,659 | ₩119,177 | ₩119,556 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩118,963 | ₩119,074 | ₩118,923 | ₩119,074 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,612 | ₩117,678 | ₩117,116 | ₩117,423 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩117,866 | ₩118,053 | ₩117,578 | ₩118,053 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩118,093 | ₩118,247 | ₩117,933 | ₩118,247 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩116,086 | ₩117,163 | ₩116,086 | ₩117,163 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩116,849 | ₩116,949 | ₩116,755 | ₩116,875 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩115,269 | ₩116,052 | ₩115,269 | ₩115,991 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩115,751 | ₩115,955 | ₩115,745 | ₩115,852 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,405 | ₩112,989 | ₩111,870 | ₩112,989 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,483 | ₩113,583 | ₩113,396 | ₩113,583 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,359 | ₩113,583 | ₩112,359 | ₩113,423 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩113,128 | ₩113,650 | ₩113,009 | ₩113,456 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩110,733 | ₩112,356 | ₩110,733 | ₩112,356 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩110,010 | ₩110,010 | ₩108,712 | ₩109,069 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,475 | ₩109,970 | ₩108,832 | ₩108,969 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩110,806 | ₩110,806 | ₩109,524 | ₩109,524 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩111,000 | ₩111,803 | ₩111,000 | ₩111,451 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩108,792 | ₩109,823 | ₩108,792 | ₩109,541 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,555 | ₩110,117 | ₩109,555 | ₩109,588 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,555 | ₩109,816 | ₩107,574 | ₩107,933 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩108,966 | ₩110,786 | ₩108,966 | ₩110,340 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,536 | ₩111,549 | ₩110,466 | ₩110,466 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,453 | ₩114,453 | ₩112,914 | ₩112,914 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,566 | ₩113,168 | ₩112,566 | ₩112,716 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩112,272 | ₩112,459 | ₩110,947 | ₩111,030 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,673 | ₩112,673 | ₩111,648 | ₩111,648 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,664 | ₩113,664 | ₩113,233 | ₩113,233 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,396 | ₩113,998 | ₩113,109 | ₩113,265 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩110,826 | ₩113,226 | ₩110,746 | ₩113,226 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,652 | ₩111,471 | ₩110,652 | ₩111,471 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩111,843 | ₩111,870 | ₩110,465 | ₩111,014 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩111,897 | ₩114,078 | ₩111,897 | ₩113,067 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,522 | ₩111,945 | ₩110,963 | ₩111,945 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩114,881 | ₩115,363 | ₩114,868 | ₩115,235 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩115,979 | ₩116,434 | ₩115,912 | ₩116,252 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩116,929 | ₩116,929 | ₩115,403 | ₩116,255 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩117,250 | ₩117,992 | ₩117,250 | ₩117,933 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,478 | ₩118,428 | ₩117,478 | ₩118,188 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,568 | ₩117,005 | ₩116,568 | ₩117,005 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,658 | ₩117,136 | ₩115,658 | ₩117,136 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,501 | ₩116,608 | ₩116,246 | ₩116,483 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩116,822 | ₩117,170 | ₩116,621 | ₩116,893 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩116,782 | ₩117,055 | ₩116,006 | ₩116,875 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩116,313 | ₩117,023 | ₩116,313 | ₩116,676 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩116,728 | ₩116,862 | ₩116,032 | ₩116,173 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,447 | ₩116,958 | ₩116,447 | ₩116,958 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,568 | ₩116,795 | ₩116,394 | ₩116,394 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩116,113 | ₩116,271 | ₩116,113 | ₩116,271 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,627 | ₩116,113 | ₩114,627 | ₩116,113 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,396 | ₩114,011 | ₩113,396 | ₩113,563 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩115,042 | ₩115,282 | ₩114,212 | ₩114,333 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩113,891 | ₩114,400 | ₩112,606 | ₩114,259 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩113,021 | ₩113,931 | ₩113,021 | ₩113,757 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩113,730 | ₩114,426 | ₩113,570 | ₩113,693 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,587 | ₩115,041 | ₩113,945 | ₩115,041 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩115,256 | ₩115,457 | ₩114,707 | ₩115,043 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩115,096 | ₩115,509 | ₩115,096 | ₩115,509 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩113,837 | ₩114,868 | ₩113,837 | ₩114,685 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩113,128 | ₩113,709 | ₩113,128 | ₩113,709 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩113,342 | ₩113,878 | ₩113,182 | ₩113,182 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,405 | ₩112,700 | ₩112,392 | ₩112,574 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,415 | ₩111,964 | ₩111,210 | ₩111,259 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,660 | ₩112,981 | ₩112,660 | ₩112,752 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,637 | ₩113,837 | ₩113,295 | ₩113,362 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩113,008 | ₩113,399 | ₩112,981 | ₩113,399 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩113,771 | ₩113,771 | ₩113,329 | ₩113,507 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,449 | ₩114,346 | ₩113,449 | ₩114,240 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,436 | ₩113,771 | ₩113,436 | ₩113,751 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩114,132 | ₩114,132 | ₩114,125 | ₩114,125 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩114,306 | ₩114,413 | ₩114,011 | ₩114,011 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,614 | ₩115,055 | ₩114,493 | ₩114,554 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩114,333 | ₩114,433 | ₩113,757 | ₩114,400 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩113,824 | ₩114,226 | ₩113,824 | ₩114,155 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩113,048 | ₩113,048 | ₩112,606 | ₩112,720 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩114,078 | ₩114,078 | ₩113,378 | ₩113,378 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩113,302 | ₩113,637 | ₩113,302 | ₩113,539 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩114,172 | ₩114,172 | ₩113,805 | ₩114,096 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,623 | ₩113,637 | ₩113,570 | ₩113,589 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩113,088 | ₩113,289 | ₩112,854 | ₩113,255 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩112,151 | ₩113,035 | ₩112,151 | ₩112,931 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,579 | ₩113,208 | ₩112,579 | ₩112,899 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩111,830 | ₩112,446 | ₩111,830 | ₩111,885 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩112,285 | ₩112,479 | ₩111,014 | ₩111,067 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩111,910 | ₩112,163 | ₩111,656 | ₩112,119 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩114,025 | ₩114,052 | ₩113,583 | ₩113,740 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩113,784 | ₩114,346 | ₩113,077 | ₩113,077 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,637 | ₩114,398 | ₩113,637 | ₩114,398 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩113,021 | ₩114,143 | ₩113,021 | ₩114,143 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩113,035 | ₩113,155 | ₩112,579 | ₩112,625 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩113,904 | ₩113,904 | ₩113,342 | ₩113,522 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩114,185 | ₩114,748 | ₩113,971 | ₩114,215 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩114,293 | ₩114,293 | ₩113,851 | ₩113,899 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩113,904 | ₩114,133 | ₩113,690 | ₩114,133 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩113,938 | ₩113,955 | ₩113,623 | ₩113,955 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩113,797 | ₩113,931 | ₩113,490 | ₩113,490 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩114,025 | ₩114,467 | ₩114,025 | ₩114,444 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩113,061 | ₩114,052 | ₩113,061 | ₩114,011 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩111,964 | ₩112,740 | ₩111,884 | ₩112,633 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩111,188 | ₩111,597 | ₩111,188 | ₩111,597 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩110,144 | ₩111,730 | ₩110,144 | ₩111,205 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,526 | ₩112,713 | ₩110,093 | ₩110,093 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩112,118 | ₩112,118 | ₩111,467 | ₩111,805 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,536 | ₩112,767 | ₩111,536 | ₩112,233 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩113,918 | ₩114,078 | ₩112,780 | ₩113,112 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩114,359 | ₩114,709 | ₩114,333 | ₩114,488 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,524 | ₩115,524 | ₩114,525 | ₩114,525 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩116,012 | ₩116,253 | ₩115,925 | ₩116,110 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩116,312 | ₩116,596 | ₩116,312 | ₩116,596 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩114,748 | ₩115,791 | ₩114,748 | ₩115,686 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩113,222 | ₩113,819 | ₩112,753 | ₩113,817 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩113,309 | ₩113,904 | ₩113,289 | ₩113,447 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩113,271 | ₩113,702 | ₩113,271 | ₩113,479 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩112,031 | ₩112,044 | ₩111,255 | ₩111,347 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩113,222 | ₩113,222 | ₩112,705 | ₩112,705 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩112,191 | ₩113,202 | ₩112,191 | ₩113,202 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩112,298 | ₩113,043 | ₩112,298 | ₩112,565 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,516 | ₩113,757 | ₩112,472 | ₩112,927 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩113,035 | ₩113,650 | ₩113,035 | ₩113,451 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩112,807 | ₩113,255 | ₩112,807 | ₩113,255 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,610 | ₩113,610 | ₩112,740 | ₩112,873 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩111,843 | ₩112,312 | ₩111,751 | ₩112,062 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩111,908 | ₩111,908 | ₩110,880 | ₩111,261 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩111,910 | ₩111,991 | ₩111,613 | ₩111,676 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,482 | ₩112,151 | ₩111,482 | ₩112,047 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩111,819 | ₩111,977 | ₩111,429 | ₩111,977 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,490 | ₩113,490 | ₩111,964 | ₩112,044 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩111,803 | ₩112,198 | ₩111,281 | ₩111,997 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩109,274 | ₩110,252 | ₩109,274 | ₩110,252 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩109,849 | ₩110,338 | ₩109,809 | ₩110,188 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,469 | ₩111,469 | ₩108,467 | ₩108,467 | -2.69% | 5천 |
|---|