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 | ₩117,432 | ₩117,847 | ₩117,418 | ₩117,805 | +0.32% | 1만 |
| 2026.10.08 | ₩116,506 | ₩116,608 | ₩116,077 | ₩116,608 | +0.09% | 3.8천 |
| 2026.10.07 | ₩117,130 | ₩117,505 | ₩117,130 | ₩117,505 | +0.32% | 1.1천 |
| 2026.10.06 | ₩117,988 | ₩118,122 | ₩117,807 | ₩117,912 | -0.06% | 2.4천 |
| 2026.10.05 | ₩116,184 | ₩116,546 | ₩115,836 | ₩116,532 | +0.30% | 1.7천 |
| 2026.10.02 | ₩116,265 | ₩116,265 | ₩115,956 | ₩116,253 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,748 | ₩116,748 | ₩115,940 | ₩115,940 | -0.69% | 2.2천 |
| 2026.09.30 | ₩117,324 | ₩117,324 | ₩117,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,192 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩117,351 | ₩117,477 | ₩116,909 | ₩117,299 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩118,143 | ₩118,143 | ₩118,143 | ₩118,143 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩118,293 | ₩118,667 | ₩118,290 | ₩118,667 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩118,330 | ₩118,330 | ₩117,941 | ₩118,145 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,725 | ₩119,859 | ₩119,122 | ₩119,182 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,731 | ₩120,938 | ₩120,584 | ₩120,938 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩120,168 | ₩120,718 | ₩120,168 | ₩120,711 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩119,304 | ₩119,704 | ₩119,304 | ₩119,704 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩119,994 | ₩120,061 | ₩119,807 | ₩119,810 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩119,135 | ₩119,269 | ₩118,176 | ₩118,176 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,894 | ₩119,149 | ₩118,894 | ₩118,927 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩119,511 | ₩119,913 | ₩119,511 | ₩119,716 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩121,026 | ₩121,026 | ₩120,619 | ₩120,619 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩120,423 | ₩120,436 | ₩119,980 | ₩119,980 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,791 | ₩121,811 | ₩121,791 | ₩121,811 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,851 | ₩123,481 | ₩122,851 | ₩122,891 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,870 | ₩124,178 | ₩123,870 | ₩124,178 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,830 | ₩124,071 | ₩123,776 | ₩124,071 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩123,253 | ₩123,736 | ₩123,253 | ₩123,736 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩123,535 | ₩123,629 | ₩123,367 | ₩123,629 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩123,602 | ₩123,790 | ₩123,427 | ₩123,790 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩125,620 | ₩125,620 | ₩124,809 | ₩124,848 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩126,190 | ₩126,539 | ₩126,097 | ₩126,445 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,909 | ₩126,023 | ₩125,909 | ₩125,989 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,734 | ₩126,345 | ₩125,734 | ₩126,296 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,761 | ₩125,761 | ₩124,983 | ₩125,225 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩126,298 | ₩126,298 | ₩125,855 | ₩125,891 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,748 | ₩125,832 | ₩125,641 | ₩125,832 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩125,399 | ₩125,726 | ₩125,265 | ₩125,726 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩123,655 | ₩123,655 | ₩123,273 | ₩123,319 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩124,071 | ₩124,232 | ₩123,785 | ₩123,785 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,843 | ₩123,843 | ₩123,454 | ₩123,619 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,857 | ₩123,857 | ₩123,355 | ₩123,355 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩124,004 | ₩124,004 | ₩123,607 | ₩123,607 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩123,012 | ₩123,012 | ₩122,678 | ₩122,678 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩122,596 | ₩122,596 | ₩122,578 | ₩122,578 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩123,508 | ₩123,575 | ₩123,065 | ₩123,504 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩121,576 | ₩121,845 | ₩121,399 | ₩121,399 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩121,375 | ₩121,751 | ₩121,375 | ₩121,495 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,798 | ₩122,393 | ₩120,798 | ₩122,393 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,766 | ₩120,718 | ₩119,766 | ₩120,617 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩119,363 | ₩120,046 | ₩119,256 | ₩119,637 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩119,457 | ₩120,584 | ₩119,457 | ₩120,584 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩118,585 | ₩119,511 | ₩117,982 | ₩118,435 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩118,210 | ₩118,899 | ₩117,888 | ₩118,888 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩118,505 | ₩118,827 | ₩117,915 | ₩118,412 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩118,236 | ₩118,397 | ₩117,662 | ₩117,662 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,828 | ₩117,700 | ₩116,828 | ₩117,244 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,901 | ₩119,269 | ₩117,901 | ₩118,129 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩117,499 | ₩118,049 | ₩117,499 | ₩117,917 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,827 | ₩117,962 | ₩117,125 | ₩117,125 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩117,147 | ₩117,552 | ₩117,147 | ₩117,383 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩117,995 | ₩118,062 | ₩117,673 | ₩117,673 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩118,022 | ₩118,679 | ₩118,022 | ₩118,236 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩118,002 | ₩118,019 | ₩118,002 | ₩118,019 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩118,035 | ₩118,035 | ₩117,163 | ₩117,163 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩119,075 | ₩119,122 | ₩119,025 | ₩119,025 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩119,216 | ₩119,216 | ₩118,827 | ₩118,914 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩117,338 | ₩118,518 | ₩117,338 | ₩118,289 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,873 | ₩119,873 | ₩119,123 | ₩119,470 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩120,463 | ₩120,903 | ₩120,463 | ₩120,903 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩120,087 | ₩121,221 | ₩119,082 | ₩119,791 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,685 | ₩119,725 | ₩119,060 | ₩119,060 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩119,470 | ₩120,114 | ₩119,336 | ₩119,955 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩118,532 | ₩119,603 | ₩118,478 | ₩119,603 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩117,405 | ₩118,706 | ₩117,405 | ₩118,357 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,853 | ₩118,853 | ₩118,317 | ₩118,352 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩118,451 | ₩118,451 | ₩118,104 | ₩118,104 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩117,485 | ₩118,800 | ₩117,485 | ₩118,089 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,710 | ₩121,710 | ₩120,361 | ₩120,361 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩120,584 | ₩120,785 | ₩120,121 | ₩120,262 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩121,281 | ₩121,281 | ₩119,649 | ₩119,649 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩121,308 | ₩121,308 | ₩120,570 | ₩120,570 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,898 | ₩121,921 | ₩121,442 | ₩121,905 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩121,228 | ₩122,006 | ₩121,228 | ₩121,362 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩118,518 | ₩122,663 | ₩118,518 | ₩121,906 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,685 | ₩120,691 | ₩118,330 | ₩118,656 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩120,222 | ₩120,604 | ₩120,222 | ₩120,604 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩122,066 | ₩122,676 | ₩121,093 | ₩121,469 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩123,333 | ₩123,333 | ₩120,302 | ₩121,191 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩123,494 | ₩124,930 | ₩123,484 | ₩124,930 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩124,018 | ₩124,614 | ₩124,004 | ₩124,140 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩124,058 | ₩124,635 | ₩124,058 | ₩124,549 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,912 | ₩123,052 | ₩121,858 | ₩122,725 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩123,226 | ₩123,340 | ₩122,891 | ₩122,891 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩121,268 | ₩122,991 | ₩121,268 | ₩122,628 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,697 | ₩122,173 | ₩121,147 | ₩121,296 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,891 | ₩123,327 | ₩122,569 | ₩123,189 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,938 | ₩122,272 | ₩121,938 | ₩122,272 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩121,348 | ₩122,529 | ₩121,201 | ₩122,311 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩120,047 | ₩121,513 | ₩119,994 | ₩121,513 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩118,505 | ₩119,833 | ₩118,505 | ₩119,411 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩120,611 | ₩120,611 | ₩119,430 | ₩120,228 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩122,073 | ₩122,073 | ₩120,868 | ₩120,868 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩124,044 | ₩124,044 | ₩123,296 | ₩123,296 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩123,441 | ₩123,823 | ₩123,441 | ₩123,776 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩122,006 | ₩122,260 | ₩121,114 | ₩122,260 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩122,242 | ₩122,881 | ₩122,242 | ₩122,415 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩122,555 | ₩122,555 | ₩120,879 | ₩122,053 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩120,094 | ₩120,094 | ₩119,967 | ₩119,967 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,912 | ₩122,336 | ₩121,912 | ₩122,336 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,913 | ₩120,188 | ₩119,913 | ₩120,057 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩119,584 | ₩119,584 | ₩118,599 | ₩119,131 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,658 | ₩120,087 | ₩119,618 | ₩119,682 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩118,223 | ₩119,538 | ₩117,633 | ₩119,484 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩118,116 | ₩118,116 | ₩116,774 | ₩117,205 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩118,397 | ₩118,733 | ₩118,277 | ₩118,579 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩119,310 | ₩119,571 | ₩119,310 | ₩119,571 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,645 | ₩119,877 | ₩119,470 | ₩119,877 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,658 | ₩119,766 | ₩118,793 | ₩119,169 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩119,618 | ₩119,618 | ₩119,330 | ₩119,426 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩119,336 | ₩119,477 | ₩118,579 | ₩118,579 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩119,444 | ₩119,927 | ₩119,444 | ₩119,823 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩119,229 | ₩119,340 | ₩119,189 | ₩119,340 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,874 | ₩117,941 | ₩117,378 | ₩117,685 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩118,129 | ₩118,317 | ₩117,841 | ₩118,317 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩118,357 | ₩118,511 | ₩118,196 | ₩118,511 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩116,345 | ₩117,425 | ₩116,345 | ₩117,425 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩117,110 | ₩117,210 | ₩117,016 | ₩117,137 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩115,527 | ₩116,312 | ₩115,527 | ₩116,250 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩116,010 | ₩116,214 | ₩116,003 | ₩116,111 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,657 | ₩113,241 | ₩112,120 | ₩113,241 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,736 | ₩113,837 | ₩113,649 | ₩113,837 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,610 | ₩113,837 | ₩112,610 | ₩113,676 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩113,381 | ₩113,904 | ₩113,262 | ₩113,710 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩110,980 | ₩112,607 | ₩110,980 | ₩112,607 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩110,256 | ₩110,256 | ₩108,955 | ₩109,313 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,719 | ₩110,215 | ₩109,075 | ₩109,212 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩111,054 | ₩111,054 | ₩109,769 | ₩109,769 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩111,248 | ₩112,053 | ₩111,248 | ₩111,700 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩109,035 | ₩110,068 | ₩109,035 | ₩109,786 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,800 | ₩110,363 | ₩109,800 | ₩109,833 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,800 | ₩110,061 | ₩107,814 | ₩108,174 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩109,209 | ₩111,034 | ₩109,209 | ₩110,587 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,785 | ₩111,798 | ₩110,713 | ₩110,713 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,709 | ₩114,709 | ₩113,166 | ₩113,166 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,818 | ₩113,421 | ₩112,818 | ₩112,968 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩112,522 | ₩112,710 | ₩111,195 | ₩111,278 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,925 | ₩112,925 | ₩111,897 | ₩111,897 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,917 | ₩113,917 | ₩113,486 | ₩113,486 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,649 | ₩114,253 | ₩113,362 | ₩113,518 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩111,074 | ₩113,479 | ₩110,993 | ₩113,479 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,900 | ₩111,720 | ₩110,900 | ₩111,720 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩112,093 | ₩112,120 | ₩110,712 | ₩111,262 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩112,147 | ₩114,333 | ₩112,147 | ₩113,319 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,771 | ₩112,195 | ₩111,211 | ₩112,195 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩115,138 | ₩115,621 | ₩115,125 | ₩115,492 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩116,238 | ₩116,694 | ₩116,171 | ₩116,512 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩117,190 | ₩117,190 | ₩115,661 | ₩116,514 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩117,512 | ₩118,255 | ₩117,512 | ₩118,196 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,740 | ₩118,693 | ₩117,740 | ₩118,452 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,828 | ₩117,267 | ₩116,828 | ₩117,267 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,916 | ₩117,398 | ₩115,916 | ₩117,398 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,761 | ₩116,868 | ₩116,506 | ₩116,744 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩117,083 | ₩117,432 | ₩116,882 | ₩117,154 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩117,043 | ₩117,316 | ₩116,265 | ₩117,137 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩116,573 | ₩117,284 | ₩116,573 | ₩116,937 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩116,989 | ₩117,123 | ₩116,292 | ₩116,432 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,707 | ₩117,220 | ₩116,707 | ₩117,220 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,828 | ₩117,056 | ₩116,654 | ₩116,654 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩116,372 | ₩116,530 | ₩116,372 | ₩116,530 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,883 | ₩116,372 | ₩114,883 | ₩116,372 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,649 | ₩114,266 | ₩113,649 | ₩113,817 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩115,299 | ₩115,539 | ₩114,467 | ₩114,588 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩114,145 | ₩114,655 | ₩112,858 | ₩114,514 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩113,274 | ₩114,186 | ₩113,274 | ₩114,011 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩113,985 | ₩114,682 | ₩113,824 | ₩113,947 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,843 | ₩115,298 | ₩114,199 | ₩115,298 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩115,514 | ₩115,715 | ₩114,964 | ₩115,300 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩115,353 | ₩115,767 | ₩115,353 | ₩115,767 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩114,092 | ₩115,125 | ₩114,092 | ₩114,941 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩113,381 | ₩113,963 | ₩113,381 | ₩113,963 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩113,596 | ₩114,132 | ₩113,435 | ₩113,435 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,657 | ₩112,952 | ₩112,643 | ₩112,826 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,664 | ₩112,214 | ₩111,459 | ₩111,507 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,911 | ₩113,233 | ₩112,911 | ₩113,004 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,891 | ₩114,092 | ₩113,549 | ₩113,616 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩113,260 | ₩113,652 | ₩113,233 | ₩113,652 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩114,025 | ₩114,025 | ₩113,582 | ₩113,761 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,703 | ₩114,602 | ₩113,703 | ₩114,496 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,689 | ₩114,025 | ₩113,689 | ₩114,005 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩114,387 | ₩114,387 | ₩114,380 | ₩114,380 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩114,561 | ₩114,669 | ₩114,266 | ₩114,266 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,870 | ₩115,312 | ₩114,749 | ₩114,809 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩114,588 | ₩114,689 | ₩114,011 | ₩114,655 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩114,078 | ₩114,481 | ₩114,078 | ₩114,410 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩113,300 | ₩113,300 | ₩112,858 | ₩112,972 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩114,333 | ₩114,333 | ₩113,632 | ₩113,632 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩113,555 | ₩113,891 | ₩113,555 | ₩113,793 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩114,427 | ₩114,427 | ₩114,060 | ₩114,351 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,877 | ₩113,891 | ₩113,824 | ₩113,842 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩113,341 | ₩113,542 | ₩113,106 | ₩113,508 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩112,402 | ₩113,287 | ₩112,402 | ₩113,184 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,831 | ₩113,461 | ₩112,831 | ₩113,152 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩112,080 | ₩112,697 | ₩112,080 | ₩112,135 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩112,536 | ₩112,730 | ₩111,262 | ₩111,315 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩112,160 | ₩112,414 | ₩111,905 | ₩112,370 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩114,280 | ₩114,306 | ₩113,837 | ₩113,994 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩114,038 | ₩114,602 | ₩113,330 | ₩113,330 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,891 | ₩114,654 | ₩113,891 | ₩114,654 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩113,274 | ₩114,398 | ₩113,274 | ₩114,398 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩113,287 | ₩113,408 | ₩112,831 | ₩112,877 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩114,159 | ₩114,159 | ₩113,596 | ₩113,775 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩114,441 | ₩115,004 | ₩114,226 | ₩114,470 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩114,548 | ₩114,548 | ₩114,105 | ₩114,154 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩114,159 | ₩114,388 | ₩113,944 | ₩114,388 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩114,192 | ₩114,210 | ₩113,877 | ₩114,210 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩114,052 | ₩114,186 | ₩113,743 | ₩113,743 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩114,280 | ₩114,722 | ₩114,280 | ₩114,699 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩113,314 | ₩114,306 | ₩113,314 | ₩114,266 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩112,214 | ₩112,992 | ₩112,134 | ₩112,885 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩111,436 | ₩111,846 | ₩111,436 | ₩111,846 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩110,390 | ₩111,979 | ₩110,390 | ₩111,453 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,777 | ₩112,965 | ₩110,339 | ₩110,339 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩112,368 | ₩112,368 | ₩111,716 | ₩112,054 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,785 | ₩113,019 | ₩111,785 | ₩112,484 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩114,172 | ₩114,333 | ₩113,032 | ₩113,365 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩114,615 | ₩114,965 | ₩114,588 | ₩114,744 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,782 | ₩115,782 | ₩114,781 | ₩114,781 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩116,271 | ₩116,513 | ₩116,184 | ₩116,369 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩116,572 | ₩116,856 | ₩116,572 | ₩116,856 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩115,004 | ₩116,050 | ₩115,004 | ₩115,944 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩113,475 | ₩114,073 | ₩113,005 | ₩114,072 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩113,562 | ₩114,159 | ₩113,542 | ₩113,700 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩113,524 | ₩113,956 | ₩113,524 | ₩113,732 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩112,281 | ₩112,294 | ₩111,503 | ₩111,596 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩113,475 | ₩113,475 | ₩112,957 | ₩112,957 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩112,442 | ₩113,455 | ₩112,442 | ₩113,455 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩112,549 | ₩113,295 | ₩112,549 | ₩112,816 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,770 | ₩114,011 | ₩112,724 | ₩113,180 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩113,287 | ₩113,904 | ₩113,287 | ₩113,704 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩113,059 | ₩113,508 | ₩113,059 | ₩113,508 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,864 | ₩113,864 | ₩112,992 | ₩113,125 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩112,093 | ₩112,563 | ₩112,001 | ₩112,312 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩112,158 | ₩112,158 | ₩111,128 | ₩111,510 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩112,160 | ₩112,241 | ₩111,863 | ₩111,926 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,731 | ₩112,402 | ₩111,731 | ₩112,297 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩112,069 | ₩112,227 | ₩111,677 | ₩112,227 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,743 | ₩113,743 | ₩112,214 | ₩112,294 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩112,053 | ₩112,449 | ₩111,530 | ₩112,248 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩109,518 | ₩110,498 | ₩109,518 | ₩110,498 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩110,095 | ₩110,584 | ₩110,054 | ₩110,434 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,718 | ₩111,718 | ₩108,709 | ₩108,709 | -2.69% | 5천 |
|---|