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 | ₩117,469 | ₩117,885 | ₩117,456 | ₩117,842 | +0.32% | 1만 |
| 2026.10.08 | ₩116,544 | ₩116,646 | ₩116,114 | ₩116,646 | +0.09% | 3.8천 |
| 2026.10.07 | ₩117,167 | ₩117,543 | ₩117,167 | ₩117,543 | +0.32% | 1.1천 |
| 2026.10.06 | ₩118,026 | ₩118,160 | ₩117,845 | ₩117,950 | -0.06% | 2.4천 |
| 2026.10.05 | ₩116,222 | ₩116,584 | ₩115,873 | ₩116,569 | +0.30% | 1.7천 |
| 2026.10.02 | ₩116,302 | ₩116,302 | ₩115,993 | ₩116,290 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,785 | ₩116,785 | ₩115,977 | ₩115,977 | -0.69% | 2.2천 |
| 2026.09.30 | ₩117,362 | ₩117,362 | ₩117,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,229 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩117,389 | ₩117,515 | ₩116,946 | ₩117,336 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩118,180 | ₩118,180 | ₩118,180 | ₩118,180 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩118,331 | ₩118,705 | ₩118,328 | ₩118,705 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩118,368 | ₩118,368 | ₩117,979 | ₩118,183 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,764 | ₩119,898 | ₩119,160 | ₩119,220 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,770 | ₩120,977 | ₩120,622 | ₩120,977 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩120,206 | ₩120,757 | ₩120,206 | ₩120,750 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩119,342 | ₩119,742 | ₩119,342 | ₩119,742 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩120,032 | ₩120,099 | ₩119,846 | ₩119,848 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩119,173 | ₩119,308 | ₩118,214 | ₩118,214 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,932 | ₩119,187 | ₩118,932 | ₩118,965 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩119,549 | ₩119,952 | ₩119,549 | ₩119,754 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩121,065 | ₩121,065 | ₩120,657 | ₩120,657 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩120,461 | ₩120,475 | ₩120,019 | ₩120,019 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,830 | ₩121,850 | ₩121,830 | ₩121,850 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,890 | ₩123,521 | ₩122,890 | ₩122,930 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,910 | ₩124,218 | ₩123,910 | ₩124,218 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,869 | ₩124,111 | ₩123,816 | ₩124,111 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩123,292 | ₩123,776 | ₩123,292 | ₩123,776 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩123,574 | ₩123,668 | ₩123,407 | ₩123,668 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩123,641 | ₩123,829 | ₩123,467 | ₩123,829 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩125,661 | ₩125,661 | ₩124,849 | ₩124,888 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩126,231 | ₩126,580 | ₩126,137 | ₩126,486 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,949 | ₩126,063 | ₩125,949 | ₩126,030 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,775 | ₩126,385 | ₩125,775 | ₩126,337 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,802 | ₩125,802 | ₩125,023 | ₩125,265 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩126,338 | ₩126,338 | ₩125,895 | ₩125,932 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,788 | ₩125,873 | ₩125,681 | ₩125,873 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩125,439 | ₩125,767 | ₩125,305 | ₩125,767 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩123,695 | ₩123,695 | ₩123,313 | ₩123,358 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩124,111 | ₩124,272 | ₩123,825 | ₩123,825 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,883 | ₩123,883 | ₩123,494 | ₩123,659 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,896 | ₩123,896 | ₩123,394 | ₩123,394 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩124,044 | ₩124,044 | ₩123,647 | ₩123,647 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩123,051 | ₩123,051 | ₩122,717 | ₩122,717 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩122,635 | ₩122,635 | ₩122,618 | ₩122,618 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩123,547 | ₩123,615 | ₩123,105 | ₩123,543 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩121,615 | ₩121,884 | ₩121,438 | ₩121,438 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩121,414 | ₩121,790 | ₩121,414 | ₩121,533 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,837 | ₩122,432 | ₩120,837 | ₩122,432 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,804 | ₩120,757 | ₩119,804 | ₩120,656 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩119,401 | ₩120,084 | ₩119,294 | ₩119,675 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩119,495 | ₩120,622 | ₩119,495 | ₩120,622 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩118,623 | ₩119,549 | ₩118,019 | ₩118,473 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩118,248 | ₩118,937 | ₩117,926 | ₩118,926 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩118,543 | ₩118,865 | ₩117,952 | ₩118,450 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩118,274 | ₩118,435 | ₩117,700 | ₩117,700 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,866 | ₩117,738 | ₩116,866 | ₩117,281 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,939 | ₩119,308 | ₩117,939 | ₩118,167 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩117,536 | ₩118,087 | ₩117,536 | ₩117,955 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,865 | ₩117,999 | ₩117,162 | ₩117,162 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩117,185 | ₩117,590 | ₩117,185 | ₩117,421 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩118,033 | ₩118,100 | ₩117,711 | ₩117,711 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩118,060 | ₩118,717 | ₩118,060 | ₩118,274 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩118,040 | ₩118,057 | ₩118,040 | ₩118,057 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩118,073 | ₩118,073 | ₩117,201 | ₩117,201 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩119,113 | ₩119,160 | ₩119,063 | ₩119,063 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩119,254 | ₩119,254 | ₩118,865 | ₩118,952 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩117,375 | ₩118,556 | ₩117,375 | ₩118,327 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,911 | ₩119,911 | ₩119,161 | ₩119,509 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩120,502 | ₩120,942 | ₩120,502 | ₩120,942 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩120,126 | ₩121,260 | ₩119,120 | ₩119,829 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,723 | ₩119,764 | ₩119,098 | ₩119,098 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩119,509 | ₩120,153 | ₩119,375 | ₩119,993 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩118,570 | ₩119,642 | ₩118,516 | ₩119,642 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩117,443 | ₩118,744 | ₩117,443 | ₩118,395 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,892 | ₩118,892 | ₩118,355 | ₩118,390 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩118,489 | ₩118,489 | ₩118,142 | ₩118,142 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩117,523 | ₩118,838 | ₩117,523 | ₩118,127 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,749 | ₩121,749 | ₩120,400 | ₩120,400 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩120,622 | ₩120,824 | ₩120,160 | ₩120,300 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩121,320 | ₩121,320 | ₩119,687 | ₩119,687 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩121,347 | ₩121,347 | ₩120,609 | ₩120,609 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,937 | ₩121,960 | ₩121,481 | ₩121,944 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩121,266 | ₩122,045 | ₩121,266 | ₩121,401 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩118,556 | ₩122,702 | ₩118,556 | ₩121,945 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,723 | ₩120,730 | ₩118,368 | ₩118,694 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩120,260 | ₩120,643 | ₩120,260 | ₩120,643 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩122,105 | ₩122,716 | ₩121,132 | ₩121,508 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩123,373 | ₩123,373 | ₩120,341 | ₩121,230 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩123,534 | ₩124,970 | ₩123,523 | ₩124,970 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩124,057 | ₩124,654 | ₩124,044 | ₩124,179 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩124,098 | ₩124,674 | ₩124,098 | ₩124,589 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,951 | ₩123,091 | ₩121,897 | ₩122,764 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩123,266 | ₩123,380 | ₩122,930 | ₩122,930 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩121,307 | ₩123,031 | ₩121,307 | ₩122,667 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,736 | ₩122,212 | ₩121,186 | ₩121,335 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,930 | ₩123,366 | ₩122,608 | ₩123,228 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,978 | ₩122,312 | ₩121,978 | ₩122,312 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩121,387 | ₩122,568 | ₩121,240 | ₩122,351 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩120,086 | ₩121,552 | ₩120,032 | ₩121,552 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩118,543 | ₩119,871 | ₩118,543 | ₩119,450 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩120,649 | ₩120,649 | ₩119,469 | ₩120,267 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩122,112 | ₩122,112 | ₩120,907 | ₩120,907 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩124,084 | ₩124,084 | ₩123,335 | ₩123,335 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩123,480 | ₩123,863 | ₩123,480 | ₩123,816 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩122,045 | ₩122,300 | ₩121,152 | ₩122,300 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩122,281 | ₩122,921 | ₩122,281 | ₩122,454 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩122,595 | ₩122,595 | ₩120,918 | ₩122,092 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩120,133 | ₩120,133 | ₩120,005 | ₩120,005 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,951 | ₩122,375 | ₩121,951 | ₩122,375 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,952 | ₩120,227 | ₩119,952 | ₩120,095 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩119,623 | ₩119,623 | ₩118,637 | ₩119,169 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,697 | ₩120,126 | ₩119,656 | ₩119,721 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩118,261 | ₩119,576 | ₩117,671 | ₩119,522 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩118,154 | ₩118,154 | ₩116,812 | ₩117,243 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩118,435 | ₩118,771 | ₩118,315 | ₩118,617 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩119,348 | ₩119,609 | ₩119,348 | ₩119,609 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,683 | ₩119,915 | ₩119,509 | ₩119,915 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,697 | ₩119,804 | ₩118,831 | ₩119,207 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩119,656 | ₩119,656 | ₩119,368 | ₩119,465 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩119,375 | ₩119,515 | ₩118,617 | ₩118,617 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩119,482 | ₩119,965 | ₩119,482 | ₩119,862 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩119,267 | ₩119,379 | ₩119,227 | ₩119,379 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,912 | ₩117,979 | ₩117,416 | ₩117,723 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩118,167 | ₩118,355 | ₩117,879 | ₩118,355 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩118,395 | ₩118,549 | ₩118,234 | ₩118,549 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩116,383 | ₩117,463 | ₩116,383 | ₩117,463 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩117,147 | ₩117,248 | ₩117,053 | ₩117,174 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩115,564 | ₩116,349 | ₩115,564 | ₩116,287 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩116,047 | ₩116,251 | ₩116,040 | ₩116,148 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,693 | ₩113,278 | ₩112,156 | ₩113,278 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,773 | ₩113,873 | ₩113,686 | ₩113,873 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,646 | ₩113,873 | ₩112,646 | ₩113,712 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩113,417 | ₩113,941 | ₩113,298 | ₩113,746 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩111,016 | ₩112,643 | ₩111,016 | ₩112,643 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩110,291 | ₩110,291 | ₩108,990 | ₩109,348 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,754 | ₩110,251 | ₩109,110 | ₩109,247 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩111,089 | ₩111,089 | ₩109,804 | ₩109,804 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩111,284 | ₩112,089 | ₩111,284 | ₩111,736 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩109,070 | ₩110,103 | ₩109,070 | ₩109,821 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,835 | ₩110,398 | ₩109,835 | ₩109,868 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,835 | ₩110,096 | ₩107,849 | ₩108,209 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩109,244 | ₩111,069 | ₩109,244 | ₩110,622 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,821 | ₩111,834 | ₩110,749 | ₩110,749 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,746 | ₩114,746 | ₩113,203 | ₩113,203 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,854 | ₩113,458 | ₩112,854 | ₩113,004 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩112,559 | ₩112,746 | ₩111,230 | ₩111,313 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,961 | ₩112,961 | ₩111,933 | ₩111,933 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,954 | ₩113,954 | ₩113,522 | ₩113,522 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,686 | ₩114,289 | ₩113,398 | ₩113,554 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩111,109 | ₩113,515 | ₩111,029 | ₩113,515 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,935 | ₩111,756 | ₩110,935 | ₩111,756 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩112,129 | ₩112,156 | ₩110,747 | ₩111,297 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩112,183 | ₩114,370 | ₩112,183 | ₩113,356 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,807 | ₩112,231 | ₩111,246 | ₩112,231 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩115,175 | ₩115,658 | ₩115,162 | ₩115,529 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩116,275 | ₩116,731 | ₩116,208 | ₩116,549 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩117,228 | ₩117,228 | ₩115,698 | ₩116,552 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩117,550 | ₩118,293 | ₩117,550 | ₩118,234 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,778 | ₩118,731 | ₩117,778 | ₩118,490 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,866 | ₩117,304 | ₩116,866 | ₩117,304 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,953 | ₩117,436 | ₩115,953 | ₩117,436 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,798 | ₩116,906 | ₩116,544 | ₩116,781 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩117,120 | ₩117,469 | ₩116,919 | ₩117,192 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩117,080 | ₩117,354 | ₩116,302 | ₩117,174 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩116,611 | ₩117,322 | ₩116,611 | ₩116,974 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩117,027 | ₩117,161 | ₩116,329 | ₩116,470 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,745 | ₩117,257 | ₩116,745 | ₩117,257 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,866 | ₩117,094 | ₩116,691 | ₩116,691 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩116,409 | ₩116,568 | ₩116,409 | ₩116,568 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,920 | ₩116,409 | ₩114,920 | ₩116,409 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,686 | ₩114,303 | ₩113,686 | ₩113,853 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩115,336 | ₩115,576 | ₩114,504 | ₩114,625 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩114,182 | ₩114,692 | ₩112,894 | ₩114,551 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩113,310 | ₩114,222 | ₩113,310 | ₩114,048 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩114,021 | ₩114,719 | ₩113,860 | ₩113,984 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,880 | ₩115,335 | ₩114,236 | ₩115,335 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩115,551 | ₩115,752 | ₩115,001 | ₩115,337 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩115,390 | ₩115,804 | ₩115,390 | ₩115,804 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩114,128 | ₩115,162 | ₩114,128 | ₩114,978 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩113,417 | ₩114,000 | ₩113,417 | ₩114,000 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩113,632 | ₩114,169 | ₩113,471 | ₩113,471 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,693 | ₩112,988 | ₩112,679 | ₩112,862 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,700 | ₩112,250 | ₩111,495 | ₩111,543 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,948 | ₩113,270 | ₩112,948 | ₩113,040 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,927 | ₩114,128 | ₩113,585 | ₩113,652 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩113,297 | ₩113,688 | ₩113,270 | ₩113,688 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩114,061 | ₩114,061 | ₩113,619 | ₩113,797 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,739 | ₩114,638 | ₩113,739 | ₩114,532 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,726 | ₩114,061 | ₩113,726 | ₩114,041 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩114,424 | ₩114,424 | ₩114,417 | ₩114,417 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩114,598 | ₩114,705 | ₩114,303 | ₩114,303 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,907 | ₩115,349 | ₩114,786 | ₩114,846 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩114,625 | ₩114,725 | ₩114,048 | ₩114,692 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩114,115 | ₩114,518 | ₩114,115 | ₩114,446 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩113,337 | ₩113,337 | ₩112,894 | ₩113,008 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩114,370 | ₩114,370 | ₩113,668 | ₩113,668 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩113,592 | ₩113,927 | ₩113,592 | ₩113,829 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩114,464 | ₩114,464 | ₩114,096 | ₩114,387 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,914 | ₩113,927 | ₩113,860 | ₩113,879 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩113,377 | ₩113,578 | ₩113,142 | ₩113,545 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩112,438 | ₩113,323 | ₩112,438 | ₩113,220 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,867 | ₩113,498 | ₩112,867 | ₩113,188 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩112,116 | ₩112,733 | ₩112,116 | ₩112,171 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩112,572 | ₩112,767 | ₩111,297 | ₩111,351 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩112,196 | ₩112,450 | ₩111,941 | ₩112,406 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩114,316 | ₩114,343 | ₩113,873 | ₩114,030 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩114,075 | ₩114,638 | ₩113,366 | ₩113,366 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,927 | ₩114,691 | ₩113,927 | ₩114,691 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩113,310 | ₩114,434 | ₩113,310 | ₩114,434 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩113,323 | ₩113,444 | ₩112,867 | ₩112,913 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩114,195 | ₩114,195 | ₩113,632 | ₩113,812 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩114,477 | ₩115,041 | ₩114,263 | ₩114,507 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩114,585 | ₩114,585 | ₩114,142 | ₩114,190 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩114,195 | ₩114,425 | ₩113,981 | ₩114,425 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩114,229 | ₩114,246 | ₩113,914 | ₩114,246 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩114,088 | ₩114,222 | ₩113,780 | ₩113,780 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩114,316 | ₩114,759 | ₩114,316 | ₩114,736 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩113,350 | ₩114,343 | ₩113,350 | ₩114,303 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩112,250 | ₩113,028 | ₩112,169 | ₩112,921 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩111,472 | ₩111,882 | ₩111,472 | ₩111,882 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩110,425 | ₩112,015 | ₩110,425 | ₩111,489 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,814 | ₩113,001 | ₩110,374 | ₩110,374 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩112,404 | ₩112,404 | ₩111,752 | ₩112,090 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,821 | ₩113,055 | ₩111,821 | ₩112,520 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩114,209 | ₩114,370 | ₩113,068 | ₩113,401 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩114,652 | ₩115,002 | ₩114,625 | ₩114,780 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,819 | ₩115,819 | ₩114,818 | ₩114,818 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩116,309 | ₩116,550 | ₩116,222 | ₩116,407 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩116,609 | ₩116,894 | ₩116,609 | ₩116,894 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩115,041 | ₩116,087 | ₩115,041 | ₩115,981 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩113,511 | ₩114,110 | ₩113,042 | ₩114,108 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩113,598 | ₩114,195 | ₩113,578 | ₩113,737 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩113,561 | ₩113,993 | ₩113,561 | ₩113,769 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩112,317 | ₩112,330 | ₩111,539 | ₩111,631 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩113,511 | ₩113,511 | ₩112,993 | ₩112,993 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩112,478 | ₩113,491 | ₩112,478 | ₩113,491 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩112,585 | ₩113,331 | ₩112,585 | ₩112,852 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,806 | ₩114,048 | ₩112,760 | ₩113,216 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩113,323 | ₩113,941 | ₩113,323 | ₩113,741 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩113,095 | ₩113,545 | ₩113,095 | ₩113,545 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,900 | ₩113,900 | ₩113,028 | ₩113,161 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩112,129 | ₩112,599 | ₩112,037 | ₩112,348 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩112,194 | ₩112,194 | ₩111,163 | ₩111,546 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩112,196 | ₩112,277 | ₩111,898 | ₩111,961 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,767 | ₩112,438 | ₩111,767 | ₩112,333 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩112,105 | ₩112,263 | ₩111,713 | ₩112,263 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,780 | ₩113,780 | ₩112,250 | ₩112,330 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩112,089 | ₩112,485 | ₩111,566 | ₩112,284 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩109,553 | ₩110,534 | ₩109,553 | ₩110,534 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩110,130 | ₩110,620 | ₩110,090 | ₩110,469 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,754 | ₩111,754 | ₩108,744 | ₩108,744 | -2.69% | 5천 |
|---|