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 | ₩117,114 | ₩117,529 | ₩117,101 | ₩117,486 | +0.32% | 1만 |
| 2026.10.08 | ₩116,191 | ₩116,293 | ₩115,763 | ₩116,293 | +0.09% | 3.8천 |
| 2026.10.07 | ₩116,813 | ₩117,187 | ₩116,813 | ₩117,187 | +0.32% | 1.1천 |
| 2026.10.06 | ₩117,669 | ₩117,803 | ₩117,488 | ₩117,593 | -0.06% | 2.4천 |
| 2026.10.05 | ₩115,870 | ₩116,231 | ₩115,522 | ₩116,216 | +0.30% | 1.7천 |
| 2026.10.02 | ₩115,950 | ₩115,950 | ₩115,642 | ₩115,938 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,432 | ₩116,432 | ₩115,626 | ₩115,626 | -0.69% | 2.2천 |
| 2026.09.30 | ₩117,007 | ₩117,007 | ₩116,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,874 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩117,034 | ₩117,159 | ₩116,592 | ₩116,981 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩117,823 | ₩117,823 | ₩117,823 | ₩117,823 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩117,973 | ₩118,346 | ₩117,970 | ₩118,346 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩118,010 | ₩118,010 | ₩117,622 | ₩117,826 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,401 | ₩119,535 | ₩118,799 | ₩118,860 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,405 | ₩120,611 | ₩120,257 | ₩120,611 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩119,843 | ₩120,391 | ₩119,843 | ₩120,385 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩118,981 | ₩119,380 | ₩118,981 | ₩119,380 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩119,669 | ₩119,736 | ₩119,483 | ₩119,486 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩118,813 | ₩118,947 | ₩117,856 | ₩117,856 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,572 | ₩118,826 | ₩118,572 | ₩118,605 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩119,187 | ₩119,589 | ₩119,187 | ₩119,392 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩120,699 | ₩120,699 | ₩120,292 | ₩120,292 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩120,097 | ₩120,110 | ₩119,655 | ₩119,655 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,461 | ₩121,481 | ₩121,461 | ₩121,481 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,518 | ₩123,147 | ₩122,518 | ₩122,558 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,535 | ₩123,842 | ₩123,535 | ₩123,842 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,495 | ₩123,735 | ₩123,441 | ₩123,735 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩122,919 | ₩123,401 | ₩122,919 | ₩123,401 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩123,200 | ₩123,294 | ₩123,033 | ₩123,294 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩123,267 | ₩123,454 | ₩123,093 | ₩123,454 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩125,280 | ₩125,280 | ₩124,471 | ₩124,510 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩125,849 | ₩126,197 | ₩125,755 | ₩126,103 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,568 | ₩125,682 | ₩125,568 | ₩125,648 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,394 | ₩126,003 | ₩125,394 | ₩125,955 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,421 | ₩125,421 | ₩124,645 | ₩124,886 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩125,956 | ₩125,956 | ₩125,515 | ₩125,551 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,408 | ₩125,492 | ₩125,300 | ₩125,492 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩125,060 | ₩125,386 | ₩124,926 | ₩125,386 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩123,321 | ₩123,321 | ₩122,939 | ₩122,985 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩123,735 | ₩123,896 | ₩123,450 | ₩123,450 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,508 | ₩123,508 | ₩123,120 | ₩123,285 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,521 | ₩123,521 | ₩123,021 | ₩123,021 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩123,669 | ₩123,669 | ₩123,273 | ₩123,273 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩122,679 | ₩122,679 | ₩122,346 | ₩122,346 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩122,264 | ₩122,264 | ₩122,247 | ₩122,247 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩123,174 | ₩123,240 | ₩122,732 | ₩123,170 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩121,247 | ₩121,515 | ₩121,071 | ₩121,071 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩121,047 | ₩121,421 | ₩121,047 | ₩121,166 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,471 | ₩122,062 | ₩120,471 | ₩122,062 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,441 | ₩120,391 | ₩119,441 | ₩120,291 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩119,040 | ₩119,721 | ₩118,933 | ₩119,313 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩119,134 | ₩120,257 | ₩119,134 | ₩120,257 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩118,264 | ₩119,187 | ₩117,662 | ₩118,114 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩117,890 | ₩118,577 | ₩117,569 | ₩118,567 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩118,184 | ₩118,505 | ₩117,595 | ₩118,092 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩117,916 | ₩118,077 | ₩117,344 | ₩117,344 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,512 | ₩117,381 | ₩116,512 | ₩116,927 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,582 | ₩118,947 | ₩117,582 | ₩117,809 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩117,181 | ₩117,729 | ₩117,181 | ₩117,598 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,509 | ₩117,642 | ₩116,808 | ₩116,808 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩116,830 | ₩117,234 | ₩116,830 | ₩117,066 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩117,676 | ₩117,743 | ₩117,355 | ₩117,355 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩117,702 | ₩118,358 | ₩117,702 | ₩117,916 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩117,682 | ₩117,700 | ₩117,682 | ₩117,700 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩117,716 | ₩117,716 | ₩116,846 | ₩116,846 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩118,753 | ₩118,799 | ₩118,703 | ₩118,703 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩118,893 | ₩118,893 | ₩118,505 | ₩118,592 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩117,020 | ₩118,197 | ₩117,020 | ₩117,969 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,548 | ₩119,548 | ₩118,801 | ₩119,147 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩120,137 | ₩120,576 | ₩120,137 | ₩120,576 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩119,762 | ₩120,893 | ₩118,759 | ₩119,467 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,361 | ₩119,401 | ₩118,738 | ₩118,738 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩119,147 | ₩119,789 | ₩119,013 | ₩119,630 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩118,211 | ₩119,280 | ₩118,157 | ₩119,280 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩117,087 | ₩118,385 | ₩117,087 | ₩118,037 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,532 | ₩118,532 | ₩117,997 | ₩118,032 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩118,131 | ₩118,131 | ₩117,784 | ₩117,784 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩117,167 | ₩118,478 | ₩117,167 | ₩117,769 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,381 | ₩121,381 | ₩120,035 | ₩120,035 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩120,257 | ₩120,458 | ₩119,796 | ₩119,936 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩120,953 | ₩120,953 | ₩119,325 | ₩119,325 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩120,980 | ₩120,980 | ₩120,244 | ₩120,244 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,568 | ₩121,591 | ₩121,114 | ₩121,575 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩120,900 | ₩121,675 | ₩120,900 | ₩121,033 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩118,197 | ₩122,331 | ₩118,197 | ₩121,576 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,361 | ₩120,364 | ₩118,010 | ₩118,335 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩119,896 | ₩120,277 | ₩119,896 | ₩120,277 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩121,736 | ₩122,344 | ₩120,766 | ₩121,140 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩123,000 | ₩123,000 | ₩119,977 | ₩120,863 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩123,160 | ₩124,592 | ₩123,149 | ₩124,592 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩123,682 | ₩124,277 | ₩123,669 | ₩123,804 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩123,722 | ₩124,297 | ₩123,722 | ₩124,212 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,582 | ₩122,719 | ₩121,528 | ₩122,392 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩122,893 | ₩123,006 | ₩122,558 | ₩122,558 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩120,940 | ₩122,659 | ₩120,940 | ₩122,296 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,368 | ₩121,843 | ₩120,819 | ₩120,968 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,558 | ₩122,993 | ₩122,237 | ₩122,855 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,608 | ₩121,942 | ₩121,608 | ₩121,942 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩121,020 | ₩122,197 | ₩120,873 | ₩121,980 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩119,722 | ₩121,184 | ₩119,669 | ₩121,184 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩118,184 | ₩119,508 | ₩118,184 | ₩119,088 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩120,284 | ₩120,284 | ₩119,107 | ₩119,903 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩121,742 | ₩121,742 | ₩120,541 | ₩120,541 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩123,709 | ₩123,709 | ₩122,962 | ₩122,962 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩123,107 | ₩123,488 | ₩123,107 | ₩123,441 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩121,675 | ₩121,930 | ₩120,786 | ₩121,930 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩121,911 | ₩122,549 | ₩121,911 | ₩122,083 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩122,224 | ₩122,224 | ₩120,552 | ₩121,722 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩119,769 | ₩119,769 | ₩119,642 | ₩119,642 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,582 | ₩122,004 | ₩121,582 | ₩122,004 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,589 | ₩119,863 | ₩119,589 | ₩119,732 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩119,261 | ₩119,261 | ₩118,278 | ₩118,809 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,334 | ₩119,762 | ₩119,294 | ₩119,359 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩117,903 | ₩119,214 | ₩117,315 | ₩119,161 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩117,796 | ₩117,796 | ₩116,458 | ₩116,888 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩118,077 | ₩118,411 | ₩117,957 | ₩118,258 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩118,987 | ₩119,247 | ₩118,987 | ₩119,247 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,321 | ₩119,552 | ₩119,147 | ₩119,552 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,334 | ₩119,441 | ₩118,472 | ₩118,846 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩119,294 | ₩119,294 | ₩119,007 | ₩119,103 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩119,013 | ₩119,154 | ₩118,258 | ₩118,258 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩119,120 | ₩119,602 | ₩119,120 | ₩119,499 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩118,906 | ₩119,017 | ₩118,866 | ₩119,017 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,555 | ₩117,622 | ₩117,060 | ₩117,367 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩117,809 | ₩117,997 | ₩117,522 | ₩117,997 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩118,037 | ₩118,191 | ₩117,876 | ₩118,191 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩116,030 | ₩117,107 | ₩116,030 | ₩117,107 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩116,793 | ₩116,893 | ₩116,699 | ₩116,820 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩115,214 | ₩115,997 | ₩115,214 | ₩115,935 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩115,696 | ₩115,899 | ₩115,689 | ₩115,796 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,352 | ₩112,935 | ₩111,817 | ₩112,935 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,429 | ₩113,529 | ₩113,342 | ₩113,529 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,305 | ₩113,529 | ₩112,305 | ₩113,368 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩113,074 | ₩113,596 | ₩112,955 | ₩113,402 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩110,680 | ₩112,302 | ₩110,680 | ₩112,302 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩109,957 | ₩109,957 | ₩108,660 | ₩109,017 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,422 | ₩109,917 | ₩108,780 | ₩108,917 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩110,753 | ₩110,753 | ₩109,472 | ₩109,472 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩110,947 | ₩111,750 | ₩110,947 | ₩111,398 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩108,740 | ₩109,770 | ₩108,740 | ₩109,489 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,502 | ₩110,064 | ₩109,502 | ₩109,536 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,502 | ₩109,763 | ₩107,523 | ₩107,881 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩108,914 | ₩110,733 | ₩108,914 | ₩110,288 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,482 | ₩111,496 | ₩110,413 | ₩110,413 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,398 | ₩114,398 | ₩112,860 | ₩112,860 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,512 | ₩113,114 | ₩112,512 | ₩112,662 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩112,218 | ₩112,405 | ₩110,894 | ₩110,977 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,619 | ₩112,619 | ₩111,595 | ₩111,595 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,609 | ₩113,609 | ₩113,178 | ₩113,178 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,342 | ₩113,944 | ₩113,055 | ₩113,211 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩110,773 | ₩113,172 | ₩110,693 | ₩113,172 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,599 | ₩111,418 | ₩110,599 | ₩111,418 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩111,790 | ₩111,817 | ₩110,412 | ₩110,961 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩111,843 | ₩114,024 | ₩111,843 | ₩113,013 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,469 | ₩111,892 | ₩110,910 | ₩111,892 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩114,826 | ₩115,308 | ₩114,813 | ₩115,180 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩115,923 | ₩116,378 | ₩115,856 | ₩116,196 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩116,873 | ₩116,873 | ₩115,348 | ₩116,199 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩117,194 | ₩117,935 | ₩117,194 | ₩117,876 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,422 | ₩118,371 | ₩117,422 | ₩118,132 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,512 | ₩116,949 | ₩116,512 | ₩116,949 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,602 | ₩117,080 | ₩115,602 | ₩117,080 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,445 | ₩116,552 | ₩116,191 | ₩116,428 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩116,766 | ₩117,114 | ₩116,565 | ₩116,837 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩116,726 | ₩116,999 | ₩115,950 | ₩116,820 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩116,258 | ₩116,967 | ₩116,258 | ₩116,620 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩116,672 | ₩116,806 | ₩115,977 | ₩116,117 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,392 | ₩116,903 | ₩116,392 | ₩116,903 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,512 | ₩116,739 | ₩116,338 | ₩116,338 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩116,057 | ₩116,215 | ₩116,057 | ₩116,215 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,572 | ₩116,057 | ₩114,572 | ₩116,057 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,342 | ₩113,957 | ₩113,342 | ₩113,509 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩114,987 | ₩115,226 | ₩114,158 | ₩114,278 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩113,837 | ₩114,345 | ₩112,552 | ₩114,204 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩112,967 | ₩113,877 | ₩112,967 | ₩113,703 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩113,676 | ₩114,372 | ₩113,516 | ₩113,639 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,532 | ₩114,986 | ₩113,890 | ₩114,986 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩115,201 | ₩115,402 | ₩114,653 | ₩114,988 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩115,040 | ₩115,454 | ₩115,040 | ₩115,454 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩113,783 | ₩114,813 | ₩113,783 | ₩114,630 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩113,074 | ₩113,655 | ₩113,074 | ₩113,655 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩113,288 | ₩113,823 | ₩113,128 | ₩113,128 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,352 | ₩112,646 | ₩112,338 | ₩112,520 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,362 | ₩111,910 | ₩111,157 | ₩111,205 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,606 | ₩112,927 | ₩112,606 | ₩112,698 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,582 | ₩113,783 | ₩113,241 | ₩113,308 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩112,954 | ₩113,344 | ₩112,927 | ₩113,344 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩113,716 | ₩113,716 | ₩113,275 | ₩113,453 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,395 | ₩114,291 | ₩113,395 | ₩114,186 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,382 | ₩113,716 | ₩113,382 | ₩113,696 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩114,077 | ₩114,077 | ₩114,071 | ₩114,071 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩114,251 | ₩114,358 | ₩113,957 | ₩113,957 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,559 | ₩115,000 | ₩114,439 | ₩114,499 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩114,278 | ₩114,378 | ₩113,703 | ₩114,345 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩113,770 | ₩114,171 | ₩113,770 | ₩114,100 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩112,994 | ₩112,994 | ₩112,552 | ₩112,666 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩114,024 | ₩114,024 | ₩113,324 | ₩113,324 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩113,248 | ₩113,582 | ₩113,248 | ₩113,485 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩114,117 | ₩114,117 | ₩113,751 | ₩114,041 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,569 | ₩113,582 | ₩113,516 | ₩113,534 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩113,034 | ₩113,235 | ₩112,800 | ₩113,201 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩112,098 | ₩112,980 | ₩112,098 | ₩112,877 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,526 | ₩113,154 | ₩112,526 | ₩112,845 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩111,777 | ₩112,392 | ₩111,777 | ₩111,831 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩112,231 | ₩112,425 | ₩110,961 | ₩111,014 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩111,857 | ₩112,110 | ₩111,603 | ₩112,065 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩113,970 | ₩113,997 | ₩113,529 | ₩113,685 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩113,730 | ₩114,291 | ₩113,023 | ₩113,023 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,582 | ₩114,344 | ₩113,582 | ₩114,344 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩112,967 | ₩114,088 | ₩112,967 | ₩114,088 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩112,980 | ₩113,101 | ₩112,526 | ₩112,571 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩113,850 | ₩113,850 | ₩113,288 | ₩113,467 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩114,131 | ₩114,693 | ₩113,917 | ₩114,160 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩114,238 | ₩114,238 | ₩113,796 | ₩113,845 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩113,850 | ₩114,079 | ₩113,636 | ₩114,079 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩113,883 | ₩113,901 | ₩113,569 | ₩113,901 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩113,743 | ₩113,877 | ₩113,435 | ₩113,435 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩113,970 | ₩114,412 | ₩113,970 | ₩114,389 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩113,007 | ₩113,997 | ₩113,007 | ₩113,957 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩111,910 | ₩112,686 | ₩111,830 | ₩112,579 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩111,134 | ₩111,544 | ₩111,134 | ₩111,544 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩110,091 | ₩111,676 | ₩110,091 | ₩111,152 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,472 | ₩112,659 | ₩110,040 | ₩110,040 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩112,064 | ₩112,064 | ₩111,414 | ₩111,751 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,482 | ₩112,713 | ₩111,482 | ₩112,179 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩113,863 | ₩114,024 | ₩112,726 | ₩113,058 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩114,305 | ₩114,654 | ₩114,278 | ₩114,433 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,469 | ₩115,469 | ₩114,471 | ₩114,471 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩115,957 | ₩116,198 | ₩115,870 | ₩116,054 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩116,256 | ₩116,540 | ₩116,256 | ₩116,540 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩114,693 | ₩115,736 | ₩114,693 | ₩115,630 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩113,168 | ₩113,764 | ₩112,700 | ₩113,763 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩113,255 | ₩113,850 | ₩113,235 | ₩113,392 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩113,217 | ₩113,648 | ₩113,217 | ₩113,425 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩111,977 | ₩111,991 | ₩111,201 | ₩111,294 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩113,168 | ₩113,168 | ₩112,651 | ₩112,651 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩112,138 | ₩113,148 | ₩112,138 | ₩113,148 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩112,245 | ₩112,988 | ₩112,245 | ₩112,511 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,462 | ₩113,703 | ₩112,419 | ₩112,873 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩112,980 | ₩113,596 | ₩112,980 | ₩113,396 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩112,753 | ₩113,201 | ₩112,753 | ₩113,201 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,556 | ₩113,556 | ₩112,686 | ₩112,819 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩111,790 | ₩112,258 | ₩111,698 | ₩112,008 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩111,854 | ₩111,854 | ₩110,827 | ₩111,208 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩111,857 | ₩111,937 | ₩111,560 | ₩111,623 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,429 | ₩112,098 | ₩111,429 | ₩111,993 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩111,766 | ₩111,924 | ₩111,375 | ₩111,924 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,435 | ₩113,435 | ₩111,910 | ₩111,991 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩111,750 | ₩112,144 | ₩111,228 | ₩111,944 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩109,222 | ₩110,199 | ₩109,222 | ₩110,199 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩109,797 | ₩110,285 | ₩109,757 | ₩110,135 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,415 | ₩111,415 | ₩108,415 | ₩108,415 | -2.69% | 5천 |
|---|