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 | ₩116,934 | ₩117,348 | ₩116,920 | ₩117,305 | +0.32% | 1만 |
| 2026.10.08 | ₩116,012 | ₩116,113 | ₩115,585 | ₩116,113 | +0.09% | 3.8천 |
| 2026.10.07 | ₩116,633 | ₩117,007 | ₩116,633 | ₩117,007 | +0.32% | 1.1천 |
| 2026.10.06 | ₩117,488 | ₩117,621 | ₩117,308 | ₩117,412 | -0.06% | 2.4천 |
| 2026.10.05 | ₩115,691 | ₩116,052 | ₩115,344 | ₩116,037 | +0.30% | 1.7천 |
| 2026.10.02 | ₩115,772 | ₩115,772 | ₩115,464 | ₩115,760 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,252 | ₩116,252 | ₩115,448 | ₩115,448 | -0.69% | 2.2천 |
| 2026.09.30 | ₩116,827 | ₩116,827 | ₩116,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,694 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩116,853 | ₩116,979 | ₩116,413 | ₩116,801 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩117,641 | ₩117,641 | ₩117,641 | ₩117,641 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩117,791 | ₩118,164 | ₩117,788 | ₩118,164 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩117,828 | ₩117,828 | ₩117,441 | ₩117,644 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,217 | ₩119,351 | ₩118,616 | ₩118,677 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,219 | ₩120,425 | ₩120,072 | ₩120,425 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩119,658 | ₩120,206 | ₩119,658 | ₩120,199 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩118,798 | ₩119,196 | ₩118,798 | ₩119,196 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩119,485 | ₩119,551 | ₩119,299 | ₩119,302 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩118,630 | ₩118,763 | ₩117,675 | ₩117,675 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,389 | ₩118,643 | ₩118,389 | ₩118,423 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩119,004 | ₩119,404 | ₩119,004 | ₩119,208 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩120,513 | ₩120,513 | ₩120,107 | ₩120,107 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩119,912 | ₩119,925 | ₩119,471 | ₩119,471 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,274 | ₩121,294 | ₩121,274 | ₩121,294 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,329 | ₩122,957 | ₩122,329 | ₩122,370 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,345 | ₩123,652 | ₩123,345 | ₩123,652 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,304 | ₩123,545 | ₩123,251 | ₩123,545 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩122,730 | ₩123,211 | ₩122,730 | ₩123,211 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩123,011 | ₩123,104 | ₩122,844 | ₩123,104 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩123,077 | ₩123,264 | ₩122,904 | ₩123,264 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩125,087 | ₩125,087 | ₩124,279 | ₩124,318 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩125,655 | ₩126,002 | ₩125,562 | ₩125,909 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,375 | ₩125,488 | ₩125,375 | ₩125,455 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,201 | ₩125,809 | ₩125,201 | ₩125,761 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,228 | ₩125,228 | ₩124,453 | ₩124,693 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩125,762 | ₩125,762 | ₩125,321 | ₩125,357 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,214 | ₩125,299 | ₩125,108 | ₩125,299 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩124,867 | ₩125,193 | ₩124,734 | ₩125,193 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩123,131 | ₩123,131 | ₩122,750 | ₩122,796 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩123,545 | ₩123,705 | ₩123,260 | ₩123,260 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,318 | ₩123,318 | ₩122,930 | ₩123,095 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,331 | ₩123,331 | ₩122,832 | ₩122,832 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩123,478 | ₩123,478 | ₩123,083 | ₩123,083 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩122,490 | ₩122,490 | ₩122,157 | ₩122,157 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩122,076 | ₩122,076 | ₩122,058 | ₩122,058 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩122,984 | ₩123,051 | ₩122,543 | ₩122,980 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩121,061 | ₩121,328 | ₩120,884 | ₩120,884 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩120,860 | ₩121,234 | ₩120,860 | ₩120,979 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,286 | ₩121,874 | ₩120,286 | ₩121,874 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,258 | ₩120,206 | ₩119,258 | ₩120,106 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩118,857 | ₩119,537 | ₩118,750 | ₩119,129 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩118,950 | ₩120,072 | ₩118,950 | ₩120,072 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩118,082 | ₩119,004 | ₩117,481 | ₩117,933 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩117,708 | ₩118,395 | ₩117,388 | ₩118,384 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩118,002 | ₩118,323 | ₩117,414 | ₩117,910 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩117,735 | ₩117,895 | ₩117,163 | ₩117,163 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,332 | ₩117,201 | ₩116,332 | ₩116,747 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,401 | ₩118,763 | ₩117,401 | ₩117,628 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩117,000 | ₩117,548 | ₩117,000 | ₩117,417 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,328 | ₩117,461 | ₩116,628 | ₩116,628 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩116,650 | ₩117,054 | ₩116,650 | ₩116,885 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩117,494 | ₩117,561 | ₩117,174 | ₩117,174 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩117,521 | ₩118,176 | ₩117,521 | ₩117,735 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩117,501 | ₩117,519 | ₩117,501 | ₩117,519 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩117,535 | ₩117,535 | ₩116,666 | ₩116,666 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩118,570 | ₩118,616 | ₩118,520 | ₩118,520 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩118,710 | ₩118,710 | ₩118,323 | ₩118,409 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩116,840 | ₩118,015 | ₩116,840 | ₩117,787 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,364 | ₩119,364 | ₩118,618 | ₩118,964 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩119,952 | ₩120,390 | ₩119,952 | ₩120,390 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩119,578 | ₩120,707 | ₩118,576 | ₩119,283 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,177 | ₩119,217 | ₩118,555 | ₩118,555 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩118,964 | ₩119,605 | ₩118,830 | ₩119,446 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩118,029 | ₩119,096 | ₩117,975 | ₩119,096 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩116,907 | ₩118,202 | ₩116,907 | ₩117,855 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,349 | ₩118,349 | ₩117,815 | ₩117,850 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩117,949 | ₩117,949 | ₩117,603 | ₩117,603 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩116,987 | ₩118,296 | ₩116,987 | ₩117,588 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,194 | ₩121,194 | ₩119,851 | ₩119,851 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩120,072 | ₩120,273 | ₩119,611 | ₩119,752 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩120,767 | ₩120,767 | ₩119,141 | ₩119,141 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩120,793 | ₩120,793 | ₩120,059 | ₩120,059 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,381 | ₩121,404 | ₩120,927 | ₩121,388 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩120,713 | ₩121,488 | ₩120,713 | ₩120,847 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩118,015 | ₩122,142 | ₩118,015 | ₩121,389 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,177 | ₩120,179 | ₩117,828 | ₩118,153 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩119,712 | ₩120,092 | ₩119,712 | ₩120,092 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩121,548 | ₩122,156 | ₩120,580 | ₩120,954 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩122,810 | ₩122,810 | ₩119,792 | ₩120,677 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩122,971 | ₩124,400 | ₩122,960 | ₩124,400 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩123,491 | ₩124,086 | ₩123,478 | ₩123,613 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩123,531 | ₩124,106 | ₩123,531 | ₩124,020 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,395 | ₩122,530 | ₩121,341 | ₩122,204 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩122,703 | ₩122,817 | ₩122,370 | ₩122,370 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩120,753 | ₩122,470 | ₩120,753 | ₩122,108 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,181 | ₩121,655 | ₩120,633 | ₩120,781 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,370 | ₩122,804 | ₩122,049 | ₩122,666 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,421 | ₩121,754 | ₩121,421 | ₩121,754 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩120,834 | ₩122,009 | ₩120,687 | ₩121,793 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩119,538 | ₩120,998 | ₩119,485 | ₩120,998 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩118,002 | ₩119,324 | ₩118,002 | ₩118,905 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩120,099 | ₩120,099 | ₩118,924 | ₩119,718 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩121,555 | ₩121,555 | ₩120,355 | ₩120,355 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩123,518 | ₩123,518 | ₩122,773 | ₩122,773 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩122,917 | ₩123,298 | ₩122,917 | ₩123,251 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩121,488 | ₩121,742 | ₩120,600 | ₩121,742 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩121,723 | ₩122,360 | ₩121,723 | ₩121,895 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩122,036 | ₩122,036 | ₩120,366 | ₩121,535 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩119,585 | ₩119,585 | ₩119,458 | ₩119,458 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,395 | ₩121,817 | ₩121,395 | ₩121,817 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,404 | ₩119,678 | ₩119,404 | ₩119,547 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩119,077 | ₩119,077 | ₩118,096 | ₩118,626 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,151 | ₩119,578 | ₩119,111 | ₩119,175 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩117,722 | ₩119,030 | ₩117,134 | ₩118,977 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩117,615 | ₩117,615 | ₩116,279 | ₩116,708 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩117,895 | ₩118,229 | ₩117,775 | ₩118,075 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩118,803 | ₩119,064 | ₩118,803 | ₩119,064 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,137 | ₩119,368 | ₩118,964 | ₩119,368 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,151 | ₩119,258 | ₩118,289 | ₩118,663 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩119,111 | ₩119,111 | ₩118,823 | ₩118,920 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩118,830 | ₩118,970 | ₩118,075 | ₩118,075 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩118,937 | ₩119,418 | ₩118,937 | ₩119,315 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩118,723 | ₩118,834 | ₩118,683 | ₩118,834 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,374 | ₩117,441 | ₩116,880 | ₩117,186 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩117,628 | ₩117,815 | ₩117,341 | ₩117,815 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩117,855 | ₩118,009 | ₩117,695 | ₩118,009 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩115,852 | ₩116,927 | ₩115,852 | ₩116,927 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩116,613 | ₩116,713 | ₩116,519 | ₩116,640 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩115,037 | ₩115,818 | ₩115,037 | ₩115,757 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩115,518 | ₩115,721 | ₩115,511 | ₩115,618 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,179 | ₩112,761 | ₩111,644 | ₩112,761 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,254 | ₩113,354 | ₩113,167 | ₩113,354 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,132 | ₩113,354 | ₩112,132 | ₩113,194 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩112,900 | ₩113,421 | ₩112,781 | ₩113,227 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩110,509 | ₩112,129 | ₩110,509 | ₩112,129 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩109,788 | ₩109,788 | ₩108,492 | ₩108,849 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,254 | ₩109,748 | ₩108,613 | ₩108,749 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩110,583 | ₩110,583 | ₩109,303 | ₩109,303 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩110,776 | ₩111,578 | ₩110,776 | ₩111,226 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩108,573 | ₩109,601 | ₩108,573 | ₩109,320 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,334 | ₩109,895 | ₩109,334 | ₩109,367 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,334 | ₩109,594 | ₩107,357 | ₩107,715 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩108,746 | ₩110,563 | ₩108,746 | ₩110,118 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,311 | ₩111,324 | ₩110,243 | ₩110,243 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,222 | ₩114,222 | ₩112,686 | ₩112,686 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,339 | ₩112,940 | ₩112,339 | ₩112,489 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩112,045 | ₩112,232 | ₩110,723 | ₩110,806 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,446 | ₩112,446 | ₩111,423 | ₩111,423 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,434 | ₩113,434 | ₩113,004 | ₩113,004 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,167 | ₩113,768 | ₩112,881 | ₩113,036 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩110,603 | ₩112,997 | ₩110,523 | ₩112,997 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,429 | ₩111,246 | ₩110,429 | ₩111,246 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩111,618 | ₩111,644 | ₩110,242 | ₩110,790 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩111,671 | ₩113,848 | ₩111,671 | ₩112,839 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,297 | ₩111,719 | ₩110,739 | ₩111,719 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩114,650 | ₩115,130 | ₩114,636 | ₩115,002 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩115,745 | ₩116,199 | ₩115,678 | ₩116,017 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩116,693 | ₩116,693 | ₩115,171 | ₩116,020 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩117,014 | ₩117,754 | ₩117,014 | ₩117,695 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,241 | ₩118,189 | ₩117,241 | ₩117,950 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,332 | ₩116,769 | ₩116,332 | ₩116,769 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,424 | ₩116,900 | ₩115,424 | ₩116,900 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,266 | ₩116,373 | ₩116,012 | ₩116,248 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩116,586 | ₩116,934 | ₩116,386 | ₩116,657 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩116,546 | ₩116,819 | ₩115,772 | ₩116,640 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩116,079 | ₩116,787 | ₩116,079 | ₩116,441 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩116,493 | ₩116,626 | ₩115,798 | ₩115,938 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,212 | ₩116,723 | ₩116,212 | ₩116,723 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,332 | ₩116,560 | ₩116,159 | ₩116,159 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩115,878 | ₩116,036 | ₩115,878 | ₩116,036 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,396 | ₩115,878 | ₩114,396 | ₩115,878 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,167 | ₩113,781 | ₩113,167 | ₩113,334 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩114,810 | ₩115,049 | ₩113,982 | ₩114,102 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩113,661 | ₩114,169 | ₩112,379 | ₩114,029 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩112,793 | ₩113,701 | ₩112,793 | ₩113,528 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩113,501 | ₩114,196 | ₩113,341 | ₩113,464 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,356 | ₩114,809 | ₩113,715 | ₩114,809 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩115,024 | ₩115,224 | ₩114,476 | ₩114,811 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩114,863 | ₩115,276 | ₩114,863 | ₩115,276 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩113,608 | ₩114,636 | ₩113,608 | ₩114,453 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩112,900 | ₩113,480 | ₩112,900 | ₩113,480 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩113,114 | ₩113,648 | ₩112,953 | ₩112,953 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,179 | ₩112,473 | ₩112,165 | ₩112,347 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,190 | ₩111,738 | ₩110,986 | ₩111,034 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,432 | ₩112,753 | ₩112,432 | ₩112,525 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,407 | ₩113,608 | ₩113,067 | ₩113,134 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩112,780 | ₩113,170 | ₩112,753 | ₩113,170 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩113,541 | ₩113,541 | ₩113,100 | ₩113,278 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,221 | ₩114,115 | ₩113,221 | ₩114,010 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,207 | ₩113,541 | ₩113,207 | ₩113,521 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩113,902 | ₩113,902 | ₩113,895 | ₩113,895 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩114,075 | ₩114,182 | ₩113,781 | ₩113,781 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,382 | ₩114,823 | ₩114,262 | ₩114,322 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩114,102 | ₩114,202 | ₩113,528 | ₩114,169 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩113,594 | ₩113,995 | ₩113,594 | ₩113,924 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩112,820 | ₩112,820 | ₩112,379 | ₩112,493 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩113,848 | ₩113,848 | ₩113,150 | ₩113,150 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩113,074 | ₩113,407 | ₩113,074 | ₩113,310 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩113,942 | ₩113,942 | ₩113,576 | ₩113,866 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,394 | ₩113,407 | ₩113,341 | ₩113,359 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩112,860 | ₩113,060 | ₩112,626 | ₩113,027 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩111,925 | ₩112,806 | ₩111,925 | ₩112,704 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,352 | ₩112,980 | ₩112,352 | ₩112,672 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩111,604 | ₩112,219 | ₩111,604 | ₩111,659 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩112,059 | ₩112,252 | ₩110,790 | ₩110,843 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩111,685 | ₩111,937 | ₩111,431 | ₩111,893 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩113,795 | ₩113,822 | ₩113,354 | ₩113,510 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩113,554 | ₩114,115 | ₩112,849 | ₩112,849 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,407 | ₩114,167 | ₩113,407 | ₩114,167 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩112,793 | ₩113,912 | ₩112,793 | ₩113,912 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩112,806 | ₩112,927 | ₩112,352 | ₩112,398 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩113,675 | ₩113,675 | ₩113,114 | ₩113,293 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩113,955 | ₩114,516 | ₩113,741 | ₩113,984 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩114,062 | ₩114,062 | ₩113,621 | ₩113,669 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩113,675 | ₩113,903 | ₩113,461 | ₩113,903 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩113,708 | ₩113,725 | ₩113,394 | ₩113,725 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩113,568 | ₩113,701 | ₩113,261 | ₩113,261 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩113,795 | ₩114,236 | ₩113,795 | ₩114,213 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩112,833 | ₩113,822 | ₩112,833 | ₩113,781 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩111,738 | ₩112,513 | ₩111,658 | ₩112,406 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩110,963 | ₩111,372 | ₩110,963 | ₩111,372 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩109,922 | ₩111,504 | ₩109,922 | ₩110,981 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,299 | ₩112,486 | ₩109,871 | ₩109,871 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩111,892 | ₩111,892 | ₩111,242 | ₩111,579 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,311 | ₩112,539 | ₩111,311 | ₩112,006 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩113,688 | ₩113,848 | ₩112,553 | ₩112,884 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩114,129 | ₩114,477 | ₩114,102 | ₩114,257 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,291 | ₩115,291 | ₩114,294 | ₩114,294 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩115,778 | ₩116,019 | ₩115,691 | ₩115,876 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩116,077 | ₩116,361 | ₩116,077 | ₩116,361 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩114,516 | ₩115,558 | ₩114,516 | ₩115,452 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩112,993 | ₩113,589 | ₩112,526 | ₩113,588 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩113,080 | ₩113,675 | ₩113,060 | ₩113,218 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩113,043 | ₩113,473 | ₩113,043 | ₩113,250 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩111,805 | ₩111,818 | ₩111,030 | ₩111,122 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩112,993 | ₩112,993 | ₩112,478 | ₩112,478 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩111,965 | ₩112,973 | ₩111,965 | ₩112,973 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩112,072 | ₩112,814 | ₩112,072 | ₩112,338 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,287 | ₩113,528 | ₩112,246 | ₩112,700 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩112,806 | ₩113,421 | ₩112,806 | ₩113,222 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩112,579 | ₩113,027 | ₩112,579 | ₩113,027 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,381 | ₩113,381 | ₩112,513 | ₩112,645 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩111,618 | ₩112,085 | ₩111,526 | ₩111,835 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩111,682 | ₩111,682 | ₩110,656 | ₩111,037 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩111,685 | ₩111,765 | ₩111,388 | ₩111,451 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,257 | ₩111,925 | ₩111,257 | ₩111,821 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩111,594 | ₩111,751 | ₩111,204 | ₩111,751 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,261 | ₩113,261 | ₩111,738 | ₩111,818 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩111,578 | ₩111,972 | ₩111,057 | ₩111,771 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩109,053 | ₩110,030 | ₩109,053 | ₩110,030 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩109,628 | ₩110,115 | ₩109,588 | ₩109,966 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,244 | ₩111,244 | ₩108,248 | ₩108,248 | -2.69% | 5천 |
|---|