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 | ₩116,799 | ₩117,212 | ₩116,785 | ₩117,170 | +0.32% | 1만 |
| 2026.10.08 | ₩115,878 | ₩115,980 | ₩115,451 | ₩115,980 | +0.09% | 3.8천 |
| 2026.10.07 | ₩116,499 | ₩116,872 | ₩116,499 | ₩116,872 | +0.32% | 1.1천 |
| 2026.10.06 | ₩117,352 | ₩117,486 | ₩117,172 | ₩117,276 | -0.06% | 2.4천 |
| 2026.10.05 | ₩115,558 | ₩115,918 | ₩115,211 | ₩115,904 | +0.30% | 1.7천 |
| 2026.10.02 | ₩115,638 | ₩115,638 | ₩115,331 | ₩115,626 | -0.01% | 1.4천 |
| 2026.10.01 | ₩116,118 | ₩116,118 | ₩115,315 | ₩115,315 | -0.69% | 2.2천 |
| 2026.09.30 | ₩116,692 | ₩116,692 | ₩116,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,560 |
| -0.11% |
| 1천 |
| 2026.09.29 | ₩116,719 | ₩116,844 | ₩116,278 | ₩116,667 | -0.04% | 5.7천 |
|---|
| 2026.09.28 | ₩117,506 | ₩117,506 | ₩117,506 | ₩117,506 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩117,655 | ₩118,027 | ₩117,653 | ₩118,027 | +0.32% | 900 |
|---|
| 2026.09.24 | ₩117,693 | ₩117,693 | ₩117,306 | ₩117,508 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩119,080 | ₩119,213 | ₩118,480 | ₩118,540 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩120,081 | ₩120,286 | ₩119,934 | ₩120,286 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩119,520 | ₩120,067 | ₩119,520 | ₩120,061 | +0.45% | 2.6천 |
|---|
| 2026.09.18 | ₩118,661 | ₩119,059 | ₩118,661 | ₩119,059 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩119,347 | ₩119,414 | ₩119,161 | ₩119,164 | -0.15% | 2.2천 |
|---|
| 2026.09.16 | ₩118,493 | ₩118,626 | ₩117,539 | ₩117,539 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩118,253 | ₩118,506 | ₩118,253 | ₩118,286 | +0.03% | 2.8천 |
|---|
| 2026.09.14 | ₩118,867 | ₩119,267 | ₩118,867 | ₩119,071 | +0.17% | 1.1천 |
|---|
| 2026.09.11 | ₩120,374 | ₩120,374 | ₩119,968 | ₩119,968 | -0.34% | 1.3천 |
|---|
| 2026.09.10 | ₩119,774 | ₩119,787 | ₩119,333 | ₩119,333 | -0.37% | 6.7천 |
|---|
| 2026.09.09 | ₩121,134 | ₩121,154 | ₩121,134 | ₩121,154 | +0.02% | 600 |
|---|
| 2026.09.08 | ₩122,188 | ₩122,815 | ₩122,188 | ₩122,228 | +0.03% | 3.7만 |
|---|
| 2026.09.04 | ₩123,202 | ₩123,509 | ₩123,202 | ₩123,509 | +0.25% | 2.7천 |
|---|
| 2026.09.03 | ₩123,162 | ₩123,402 | ₩123,109 | ₩123,402 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩122,589 | ₩123,069 | ₩122,589 | ₩123,069 | +0.39% | 4.1천 |
|---|
| 2026.09.01 | ₩122,869 | ₩122,962 | ₩122,702 | ₩122,962 | +0.08% | 1.3천 |
|---|
| 2026.08.31 | ₩122,935 | ₩123,122 | ₩122,762 | ₩123,122 | +0.15% | 1.2천 |
|---|
| 2026.08.28 | ₩124,943 | ₩124,943 | ₩124,136 | ₩124,175 | -0.62% | 1.2천 |
|---|
| 2026.08.27 | ₩125,510 | ₩125,857 | ₩125,417 | ₩125,764 | +0.20% | 1.2천 |
|---|
| 2026.08.26 | ₩125,230 | ₩125,343 | ₩125,230 | ₩125,310 | +0.06% | 1.1천 |
|---|
| 2026.08.25 | ₩125,057 | ₩125,664 | ₩125,057 | ₩125,616 | +0.45% | 2.1천 |
|---|
| 2026.08.24 | ₩125,083 | ₩125,083 | ₩124,310 | ₩124,550 | -0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩125,617 | ₩125,617 | ₩125,177 | ₩125,213 | -0.32% | 1.7천 |
|---|
| 2026.08.20 | ₩125,070 | ₩125,154 | ₩124,963 | ₩125,154 | +0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩124,723 | ₩125,049 | ₩124,590 | ₩125,049 | +0.26% | 1.6천 |
|---|
| 2026.08.18 | ₩122,989 | ₩122,989 | ₩122,609 | ₩122,654 | -0.27% | 2천 |
|---|
| 2026.08.17 | ₩123,402 | ₩123,562 | ₩123,118 | ₩123,118 | -0.23% | 3.4천 |
|---|
| 2026.08.14 | ₩123,176 | ₩123,176 | ₩122,789 | ₩122,953 | -0.18% | 3.4천 |
|---|
| 2026.08.13 | ₩123,189 | ₩123,189 | ₩122,690 | ₩122,690 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩123,336 | ₩123,336 | ₩122,941 | ₩122,941 | -0.32% | 4.9천 |
|---|
| 2026.08.11 | ₩122,348 | ₩122,348 | ₩122,016 | ₩122,016 | -0.27% | 800 |
|---|
| 2026.08.10 | ₩121,935 | ₩121,935 | ₩121,918 | ₩121,918 | -0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩122,842 | ₩122,909 | ₩122,402 | ₩122,838 | -0.00% | 7.8천 |
|---|
| 2026.08.06 | ₩120,921 | ₩121,188 | ₩120,745 | ₩120,745 | -0.15% | 1.8천 |
|---|
| 2026.08.05 | ₩120,721 | ₩121,094 | ₩120,721 | ₩120,840 | +0.10% | 3.4천 |
|---|
| 2026.08.04 | ₩120,147 | ₩121,733 | ₩120,147 | ₩121,733 | +1.32% | 2.3천 |
|---|
| 2026.08.03 | ₩119,120 | ₩120,067 | ₩119,120 | ₩119,967 | +0.71% | 6천 |
|---|
| 2026.07.31 | ₩118,720 | ₩119,399 | ₩118,613 | ₩118,992 | +0.23% | 5.8천 |
|---|
| 2026.07.30 | ₩118,813 | ₩119,934 | ₩118,813 | ₩119,934 | +0.94% | 1.3천 |
|---|
| 2026.07.29 | ₩117,946 | ₩118,867 | ₩117,346 | ₩117,797 | -0.13% | 7.3천 |
|---|
| 2026.07.28 | ₩117,572 | ₩118,258 | ₩117,252 | ₩118,248 | +0.57% | 8.3천 |
|---|
| 2026.07.27 | ₩117,866 | ₩118,186 | ₩117,279 | ₩117,774 | -0.08% | 2.9천 |
|---|
| 2026.07.24 | ₩117,599 | ₩117,759 | ₩117,028 | ₩117,028 | -0.49% | 1천 |
|---|
| 2026.07.23 | ₩116,198 | ₩117,066 | ₩116,198 | ₩116,612 | +0.36% | 4.9천 |
|---|
| 2026.07.22 | ₩117,266 | ₩118,626 | ₩117,266 | ₩117,492 | +0.19% | 6.7천 |
|---|
| 2026.07.21 | ₩116,865 | ₩117,412 | ₩116,865 | ₩117,282 | +0.36% | 800 |
|---|
| 2026.07.20 | ₩117,192 | ₩117,326 | ₩116,493 | ₩116,493 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩116,516 | ₩116,919 | ₩116,516 | ₩116,751 | +0.20% | 1.6천 |
|---|
| 2026.07.16 | ₩117,359 | ₩117,426 | ₩117,039 | ₩117,039 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩117,386 | ₩118,039 | ₩117,386 | ₩117,599 | +0.18% | 3.5천 |
|---|
| 2026.07.14 | ₩117,366 | ₩117,383 | ₩117,366 | ₩117,383 | +0.01% | 800 |
|---|
| 2026.07.13 | ₩117,399 | ₩117,399 | ₩116,532 | ₩116,532 | -0.74% | 900 |
|---|
| 2026.07.10 | ₩118,433 | ₩118,480 | ₩118,384 | ₩118,384 | -0.04% | 2.3천 |
|---|
| 2026.07.09 | ₩118,573 | ₩118,573 | ₩118,186 | ₩118,273 | -0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩116,705 | ₩117,879 | ₩116,705 | ₩117,651 | +0.81% | 5.3천 |
|---|
| 2026.07.07 | ₩119,227 | ₩119,227 | ₩118,481 | ₩118,827 | -0.34% | 2.9천 |
|---|
| 2026.07.06 | ₩119,814 | ₩120,251 | ₩119,814 | ₩120,251 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩119,440 | ₩120,567 | ₩118,440 | ₩119,145 | -0.25% | 4.5천 |
|---|
| 2026.07.01 | ₩119,040 | ₩119,080 | ₩118,418 | ₩118,418 | -0.52% | 2.4천 |
|---|
| 2026.06.30 | ₩118,827 | ₩119,467 | ₩118,693 | ₩119,308 | +0.41% | 1.9만 |
|---|
| 2026.06.29 | ₩117,893 | ₩118,959 | ₩117,839 | ₩118,959 | +0.90% | 1.7만 |
|---|
| 2026.06.26 | ₩116,772 | ₩118,066 | ₩116,772 | ₩117,719 | +0.81% | 9.5천 |
|---|
| 2026.06.25 | ₩118,213 | ₩118,213 | ₩117,679 | ₩117,714 | -0.42% | 1.6천 |
|---|
| 2026.06.24 | ₩117,813 | ₩117,813 | ₩117,467 | ₩117,467 | -0.29% | 2.4천 |
|---|
| 2026.06.23 | ₩116,852 | ₩118,159 | ₩116,852 | ₩117,452 | +0.51% | 2.7천 |
|---|
| 2026.06.22 | ₩121,054 | ₩121,054 | ₩119,712 | ₩119,712 | -1.11% | 1.9천 |
|---|
| 2026.06.18 | ₩119,934 | ₩120,134 | ₩119,474 | ₩119,614 | -0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩120,628 | ₩120,628 | ₩119,004 | ₩119,004 | -1.35% | 1.7천 |
|---|
| 2026.06.16 | ₩120,654 | ₩120,654 | ₩119,920 | ₩119,920 | -0.61% | 3천 |
|---|
| 2026.06.15 | ₩121,241 | ₩121,264 | ₩120,788 | ₩121,248 | +0.01% | 4.2천 |
|---|
| 2026.06.12 | ₩120,574 | ₩121,348 | ₩120,574 | ₩120,708 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩117,879 | ₩122,002 | ₩117,879 | ₩121,249 | +2.86% | 3.7천 |
|---|
| 2026.06.10 | ₩119,040 | ₩120,041 | ₩117,693 | ₩118,017 | -0.86% | 2.5천 |
|---|
| 2026.06.09 | ₩119,574 | ₩119,954 | ₩119,574 | ₩119,954 | +0.32% | 700 |
|---|
| 2026.06.08 | ₩121,408 | ₩122,015 | ₩120,441 | ₩120,814 | -0.49% | 4.3천 |
|---|
| 2026.06.05 | ₩122,669 | ₩122,669 | ₩119,654 | ₩120,538 | -1.74% | 8.4천 |
|---|
| 2026.06.04 | ₩122,829 | ₩124,256 | ₩122,818 | ₩124,256 | +1.16% | 3.2천 |
|---|
| 2026.06.03 | ₩123,349 | ₩123,943 | ₩123,336 | ₩123,470 | +0.10% | 3.5천 |
|---|
| 2026.06.02 | ₩123,389 | ₩123,963 | ₩123,389 | ₩123,877 | +0.40% | 3천 |
|---|
| 2026.06.01 | ₩121,255 | ₩122,388 | ₩121,201 | ₩122,063 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩122,562 | ₩122,675 | ₩122,228 | ₩122,228 | -0.27% | 3.2천 |
|---|
| 2026.05.28 | ₩120,614 | ₩122,328 | ₩120,614 | ₩121,967 | +1.12% | 1.1만 |
|---|
| 2026.05.27 | ₩121,041 | ₩121,515 | ₩120,494 | ₩120,642 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩122,228 | ₩122,662 | ₩121,908 | ₩122,525 | +0.24% | 4.4천 |
|---|
| 2026.05.22 | ₩121,281 | ₩121,613 | ₩121,281 | ₩121,613 | +0.27% | 1.5천 |
|---|
| 2026.05.21 | ₩120,694 | ₩121,868 | ₩120,547 | ₩121,652 | +0.79% | 3.6천 |
|---|
| 2026.05.20 | ₩119,400 | ₩120,858 | ₩119,347 | ₩120,858 | +1.22% | 1.3천 |
|---|
| 2026.05.19 | ₩117,866 | ₩119,187 | ₩117,866 | ₩118,768 | +0.77% | 7.3천 |
|---|
| 2026.05.18 | ₩119,960 | ₩119,960 | ₩118,786 | ₩119,580 | -0.32% | 3.9천 |
|---|
| 2026.05.15 | ₩121,415 | ₩121,415 | ₩120,217 | ₩120,217 | -0.99% | 4.9천 |
|---|
| 2026.05.14 | ₩123,376 | ₩123,376 | ₩122,631 | ₩122,631 | -0.60% | 4.4천 |
|---|
| 2026.05.13 | ₩122,775 | ₩123,156 | ₩122,775 | ₩123,109 | +0.27% | 8.3천 |
|---|
| 2026.05.12 | ₩121,348 | ₩121,601 | ₩120,461 | ₩121,601 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩121,583 | ₩122,219 | ₩121,583 | ₩121,755 | +0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩121,895 | ₩121,895 | ₩120,227 | ₩121,395 | -0.41% | 2.2천 |
|---|
| 2026.05.07 | ₩119,447 | ₩119,447 | ₩119,320 | ₩119,320 | -0.11% | 1천 |
|---|
| 2026.05.06 | ₩121,255 | ₩121,676 | ₩121,255 | ₩121,676 | +0.35% | 1.2천 |
|---|
| 2026.05.05 | ₩119,267 | ₩119,540 | ₩119,267 | ₩119,410 | +0.12% | 1.4천 |
|---|
| 2026.05.04 | ₩118,940 | ₩118,940 | ₩117,959 | ₩118,489 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩119,013 | ₩119,440 | ₩118,973 | ₩119,037 | +0.02% | 7천 |
|---|
| 2026.04.30 | ₩117,586 | ₩118,893 | ₩116,999 | ₩118,840 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩117,479 | ₩117,479 | ₩116,145 | ₩116,573 | -0.77% | 7.9천 |
|---|
| 2026.04.28 | ₩117,759 | ₩118,093 | ₩117,639 | ₩117,939 | +0.15% | 6.3천 |
|---|
| 2026.04.27 | ₩118,666 | ₩118,927 | ₩118,666 | ₩118,927 | +0.22% | 800 |
|---|
| 2026.04.24 | ₩119,000 | ₩119,231 | ₩118,827 | ₩119,231 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩119,013 | ₩119,120 | ₩118,153 | ₩118,526 | -0.41% | 2.2천 |
|---|
| 2026.04.22 | ₩118,973 | ₩118,973 | ₩118,686 | ₩118,782 | -0.16% | 4.3천 |
|---|
| 2026.04.21 | ₩118,693 | ₩118,833 | ₩117,939 | ₩117,939 | -0.64% | 500 |
|---|
| 2026.04.20 | ₩118,800 | ₩119,280 | ₩118,800 | ₩119,177 | +0.32% | 3.8천 |
|---|
| 2026.04.17 | ₩118,586 | ₩118,697 | ₩118,546 | ₩118,697 | +0.09% | 1천 |
|---|
| 2026.04.16 | ₩117,239 | ₩117,306 | ₩116,745 | ₩117,051 | -0.16% | 1.9천 |
|---|
| 2026.04.15 | ₩117,492 | ₩117,679 | ₩117,206 | ₩117,679 | +0.16% | 2.2천 |
|---|
| 2026.04.14 | ₩117,719 | ₩117,873 | ₩117,559 | ₩117,873 | +0.13% | 1.9천 |
|---|
| 2026.04.13 | ₩115,718 | ₩116,792 | ₩115,718 | ₩116,792 | +0.93% | 2.1천 |
|---|
| 2026.04.10 | ₩116,479 | ₩116,579 | ₩116,385 | ₩116,505 | +0.02% | 5천 |
|---|
| 2026.04.09 | ₩114,904 | ₩115,685 | ₩114,904 | ₩115,623 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩115,385 | ₩115,587 | ₩115,378 | ₩115,485 | +0.09% | 3.2천 |
|---|
| 2026.04.07 | ₩112,049 | ₩112,631 | ₩111,516 | ₩112,631 | +0.52% | 6.5천 |
|---|
| 2026.04.06 | ₩113,123 | ₩113,223 | ₩113,037 | ₩113,223 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩112,003 | ₩113,223 | ₩112,003 | ₩113,063 | +0.95% | 7.7천 |
|---|
| 2026.04.01 | ₩112,770 | ₩113,290 | ₩112,651 | ₩113,097 | +0.29% | 2.5천 |
|---|
| 2026.03.31 | ₩110,382 | ₩112,000 | ₩110,382 | ₩112,000 | +1.47% | 6.7천 |
|---|
| 2026.03.30 | ₩109,661 | ₩109,661 | ₩108,367 | ₩108,724 | -0.86% | 3.9천 |
|---|
| 2026.03.27 | ₩109,128 | ₩109,621 | ₩108,487 | ₩108,623 | -0.46% | 2.9천 |
|---|
| 2026.03.26 | ₩110,455 | ₩110,455 | ₩109,177 | ₩109,177 | -1.16% | 5.8천 |
|---|
| 2026.03.25 | ₩110,649 | ₩111,449 | ₩110,649 | ₩111,098 | +0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩108,447 | ₩109,475 | ₩108,447 | ₩109,194 | +0.69% | 1.4천 |
|---|
| 2026.03.23 | ₩109,208 | ₩109,768 | ₩109,208 | ₩109,241 | +0.03% | 4.5천 |
|---|
| 2026.03.20 | ₩109,208 | ₩109,468 | ₩107,233 | ₩107,591 | -1.48% | 4.9천 |
|---|
| 2026.03.19 | ₩108,621 | ₩110,435 | ₩108,621 | ₩109,991 | +1.26% | 4.9천 |
|---|
| 2026.03.18 | ₩111,182 | ₩111,196 | ₩110,116 | ₩110,116 | -0.96% | 3천 |
|---|
| 2026.03.17 | ₩114,091 | ₩114,091 | ₩112,556 | ₩112,556 | -1.34% | 9천 |
|---|
| 2026.03.16 | ₩112,209 | ₩112,810 | ₩112,209 | ₩112,359 | +0.13% | 1.1천 |
|---|
| 2026.03.13 | ₩111,916 | ₩112,103 | ₩110,595 | ₩110,678 | -1.11% | 2천 |
|---|
| 2026.03.12 | ₩112,316 | ₩112,316 | ₩111,294 | ₩111,294 | -0.91% | 2.4천 |
|---|
| 2026.03.11 | ₩113,303 | ₩113,303 | ₩112,874 | ₩112,874 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩113,037 | ₩113,637 | ₩112,751 | ₩112,906 | -0.12% | 2.8천 |
|---|
| 2026.03.09 | ₩110,475 | ₩112,867 | ₩110,395 | ₩112,867 | +2.17% | 6.9천 |
|---|
| 2026.03.06 | ₩110,302 | ₩111,118 | ₩110,302 | ₩111,118 | +0.74% | 3.1천 |
|---|
| 2026.03.05 | ₩111,489 | ₩111,516 | ₩110,115 | ₩110,662 | -0.74% | 1.4만 |
|---|
| 2026.03.04 | ₩111,542 | ₩113,717 | ₩111,542 | ₩112,708 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩111,169 | ₩111,590 | ₩110,611 | ₩111,590 | +0.38% | 2.3천 |
|---|
| 2026.03.02 | ₩114,517 | ₩114,998 | ₩114,504 | ₩114,870 | +0.31% | 2.9천 |
|---|
| 2026.02.27 | ₩115,611 | ₩116,065 | ₩115,545 | ₩115,884 | +0.24% | 9.2천 |
|---|
| 2026.02.26 | ₩116,559 | ₩116,559 | ₩115,038 | ₩115,886 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩116,879 | ₩117,618 | ₩116,879 | ₩117,559 | +0.58% | 900 |
|---|
| 2026.02.24 | ₩117,106 | ₩118,053 | ₩117,106 | ₩117,814 | +0.60% | 3.7천 |
|---|
| 2026.02.23 | ₩116,198 | ₩116,635 | ₩116,198 | ₩116,635 | +0.38% | 1.4천 |
|---|
| 2026.02.20 | ₩115,291 | ₩116,765 | ₩115,291 | ₩116,765 | +1.28% | 3천 |
|---|
| 2026.02.19 | ₩116,132 | ₩116,238 | ₩115,878 | ₩116,114 | -0.01% | 1.9천 |
|---|
| 2026.02.18 | ₩116,452 | ₩116,799 | ₩116,252 | ₩116,523 | +0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩116,412 | ₩116,684 | ₩115,638 | ₩116,505 | +0.08% | 3.7천 |
|---|
| 2026.02.13 | ₩115,945 | ₩116,652 | ₩115,945 | ₩116,306 | +0.31% | 3.6천 |
|---|
| 2026.02.12 | ₩116,358 | ₩116,492 | ₩115,665 | ₩115,805 | -0.48% | 3.4천 |
|---|
| 2026.02.11 | ₩116,078 | ₩116,588 | ₩116,078 | ₩116,588 | +0.44% | 3.3천 |
|---|
| 2026.02.10 | ₩116,198 | ₩116,425 | ₩116,025 | ₩116,025 | -0.15% | 4.9천 |
|---|
| 2026.02.09 | ₩115,745 | ₩115,902 | ₩115,745 | ₩115,902 | +0.14% | 4.8천 |
|---|
| 2026.02.06 | ₩114,264 | ₩115,745 | ₩114,264 | ₩115,745 | +1.30% | 2.2천 |
|---|
| 2026.02.05 | ₩113,037 | ₩113,650 | ₩113,037 | ₩113,203 | +0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩114,678 | ₩114,916 | ₩113,850 | ₩113,970 | -0.62% | 3.3천 |
|---|
| 2026.02.03 | ₩113,530 | ₩114,037 | ₩112,249 | ₩113,897 | +0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩112,663 | ₩113,570 | ₩112,663 | ₩113,397 | +0.65% | 1.3만 |
|---|
| 2026.01.30 | ₩113,370 | ₩114,064 | ₩113,210 | ₩113,333 | -0.03% | 1.4천 |
|---|
| 2026.01.29 | ₩114,224 | ₩114,676 | ₩113,584 | ₩114,676 | +0.40% | 4.5천 |
|---|
| 2026.01.28 | ₩114,891 | ₩115,091 | ₩114,344 | ₩114,679 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩114,731 | ₩115,143 | ₩114,731 | ₩115,143 | +0.36% | 2.5천 |
|---|
| 2026.01.26 | ₩113,477 | ₩114,504 | ₩113,477 | ₩114,321 | +0.74% | 6천 |
|---|
| 2026.01.23 | ₩112,770 | ₩113,349 | ₩112,770 | ₩113,349 | +0.51% | 2.4천 |
|---|
| 2026.01.22 | ₩112,983 | ₩113,517 | ₩112,823 | ₩112,823 | -0.14% | 5.8천 |
|---|
| 2026.01.21 | ₩112,049 | ₩112,343 | ₩112,036 | ₩112,217 | +0.15% | 4.8천 |
|---|
| 2026.01.20 | ₩111,062 | ₩111,609 | ₩110,858 | ₩110,906 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩112,303 | ₩112,623 | ₩112,303 | ₩112,395 | +0.08% | 5천 |
|---|
| 2026.01.15 | ₩113,277 | ₩113,477 | ₩112,937 | ₩113,003 | -0.24% | 3.7천 |
|---|
| 2026.01.14 | ₩112,650 | ₩113,039 | ₩112,623 | ₩113,039 | +0.35% | 3.9천 |
|---|
| 2026.01.13 | ₩113,410 | ₩113,410 | ₩112,970 | ₩113,147 | -0.23% | 5.3천 |
|---|
| 2026.01.12 | ₩113,090 | ₩113,984 | ₩113,090 | ₩113,878 | +0.70% | 9.5천 |
|---|
| 2026.01.09 | ₩113,077 | ₩113,410 | ₩113,077 | ₩113,390 | +0.28% | 6.4천 |
|---|
| 2026.01.08 | ₩113,770 | ₩113,770 | ₩113,764 | ₩113,764 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩113,944 | ₩114,050 | ₩113,650 | ₩113,650 | -0.26% | 3.3천 |
|---|
| 2026.01.06 | ₩114,251 | ₩114,691 | ₩114,131 | ₩114,191 | -0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩113,970 | ₩114,071 | ₩113,397 | ₩114,037 | +0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩113,464 | ₩113,864 | ₩113,464 | ₩113,793 | +0.29% | 1.3만 |
|---|
| 2025.12.31 | ₩112,690 | ₩112,690 | ₩112,249 | ₩112,363 | -0.29% | 2.9천 |
|---|
| 2025.12.30 | ₩113,717 | ₩113,717 | ₩113,019 | ₩113,019 | -0.61% | 4.5천 |
|---|
| 2025.12.29 | ₩112,943 | ₩113,277 | ₩112,943 | ₩113,179 | +0.21% | 2.6천 |
|---|
| 2025.12.26 | ₩113,810 | ₩113,810 | ₩113,445 | ₩113,734 | -0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩113,263 | ₩113,277 | ₩113,210 | ₩113,229 | -0.03% | 600 |
|---|
| 2025.12.23 | ₩112,730 | ₩112,930 | ₩112,496 | ₩112,897 | +0.15% | 2.5천 |
|---|
| 2025.12.22 | ₩111,796 | ₩112,676 | ₩111,796 | ₩112,574 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩112,223 | ₩112,850 | ₩112,223 | ₩112,542 | +0.28% | 1.1만 |
|---|
| 2025.12.18 | ₩111,476 | ₩112,089 | ₩111,476 | ₩111,530 | +0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩111,929 | ₩112,123 | ₩110,662 | ₩110,715 | -1.08% | 1.4만 |
|---|
| 2025.12.16 | ₩111,556 | ₩111,808 | ₩111,302 | ₩111,764 | +0.19% | 7천 |
|---|
| 2025.12.15 | ₩113,664 | ₩113,690 | ₩113,223 | ₩113,379 | -0.25% | 7.5천 |
|---|
| 2025.12.12 | ₩113,423 | ₩113,984 | ₩112,719 | ₩112,719 | -0.62% | 5천 |
|---|
| 2025.12.11 | ₩113,277 | ₩114,036 | ₩113,277 | ₩114,036 | +0.67% | 1.2천 |
|---|
| 2025.12.10 | ₩112,663 | ₩113,781 | ₩112,663 | ₩113,781 | +0.99% | 2.2천 |
|---|
| 2025.12.09 | ₩112,676 | ₩112,796 | ₩112,223 | ₩112,268 | -0.36% | 3.3천 |
|---|
| 2025.12.08 | ₩113,544 | ₩113,544 | ₩112,983 | ₩113,162 | -0.34% | 3.9천 |
|---|
| 2025.12.05 | ₩113,824 | ₩114,384 | ₩113,610 | ₩113,853 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩113,930 | ₩113,930 | ₩113,490 | ₩113,538 | -0.34% | 4.1천 |
|---|
| 2025.12.03 | ₩113,544 | ₩113,772 | ₩113,330 | ₩113,772 | +0.20% | 2.9천 |
|---|
| 2025.12.02 | ₩113,577 | ₩113,594 | ₩113,263 | ₩113,594 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩113,437 | ₩113,570 | ₩113,130 | ₩113,130 | -0.27% | 6.7천 |
|---|
| 2025.11.28 | ₩113,664 | ₩114,104 | ₩113,664 | ₩114,081 | +0.37% | 7.1천 |
|---|
| 2025.11.26 | ₩112,703 | ₩113,690 | ₩112,703 | ₩113,650 | +0.84% | 2.4천 |
|---|
| 2025.11.25 | ₩111,609 | ₩112,383 | ₩111,529 | ₩112,276 | +0.60% | 1.5만 |
|---|
| 2025.11.24 | ₩110,835 | ₩111,244 | ₩110,835 | ₩111,244 | +0.37% | 5.5천 |
|---|
| 2025.11.21 | ₩109,795 | ₩111,376 | ₩109,795 | ₩110,853 | +0.96% | 4.7천 |
|---|
| 2025.11.20 | ₩112,169 | ₩112,356 | ₩109,744 | ₩109,744 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩111,763 | ₩111,763 | ₩111,114 | ₩111,450 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩111,182 | ₩112,410 | ₩111,182 | ₩111,877 | +0.63% | 1.6만 |
|---|
| 2025.11.17 | ₩113,557 | ₩113,717 | ₩112,423 | ₩112,754 | -0.71% | 4.5천 |
|---|
| 2025.11.14 | ₩113,997 | ₩114,345 | ₩113,970 | ₩114,125 | +0.11% | 4.6천 |
|---|
| 2025.11.13 | ₩115,158 | ₩115,158 | ₩114,163 | ₩114,163 | -0.86% | 5.2천 |
|---|
| 2025.11.12 | ₩115,645 | ₩115,885 | ₩115,558 | ₩115,742 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩115,944 | ₩116,226 | ₩115,944 | ₩116,226 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩114,384 | ₩115,425 | ₩114,384 | ₩115,319 | +0.82% | 2.2만 |
|---|
| 2025.11.07 | ₩112,863 | ₩113,458 | ₩112,396 | ₩113,457 | +0.53% | 3.5천 |
|---|
| 2025.11.06 | ₩112,950 | ₩113,544 | ₩112,930 | ₩113,087 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩112,913 | ₩113,342 | ₩112,913 | ₩113,119 | +0.18% | 2.1천 |
|---|
| 2025.11.04 | ₩111,676 | ₩111,689 | ₩110,902 | ₩110,994 | -0.61% | 5천 |
|---|
| 2025.11.03 | ₩112,863 | ₩112,863 | ₩112,348 | ₩112,348 | -0.46% | 1.8천 |
|---|
| 2025.10.31 | ₩111,836 | ₩112,843 | ₩111,836 | ₩112,843 | +0.90% | 1.1천 |
|---|
| 2025.10.30 | ₩111,943 | ₩112,684 | ₩111,943 | ₩112,208 | +0.24% | 1.5천 |
|---|
| 2025.10.29 | ₩113,157 | ₩113,397 | ₩112,116 | ₩112,570 | -0.52% | 2.8천 |
|---|
| 2025.10.28 | ₩112,676 | ₩113,290 | ₩112,676 | ₩113,091 | +0.37% | 6.3천 |
|---|
| 2025.10.27 | ₩112,450 | ₩112,897 | ₩112,450 | ₩112,897 | +0.40% | 2.8천 |
|---|
| 2025.10.24 | ₩113,250 | ₩113,250 | ₩112,383 | ₩112,515 | -0.65% | 2.1천 |
|---|
| 2025.10.23 | ₩111,489 | ₩111,956 | ₩111,397 | ₩111,707 | +0.20% | 3.8천 |
|---|
| 2025.10.22 | ₩111,553 | ₩111,553 | ₩110,529 | ₩110,909 | -0.58% | 5.4천 |
|---|
| 2025.10.21 | ₩111,556 | ₩111,636 | ₩111,260 | ₩111,322 | -0.21% | 3.8천 |
|---|
| 2025.10.20 | ₩111,129 | ₩111,796 | ₩111,129 | ₩111,692 | +0.51% | 4.2천 |
|---|
| 2025.10.17 | ₩111,465 | ₩111,622 | ₩111,076 | ₩111,622 | +0.14% | 1.9천 |
|---|
| 2025.10.16 | ₩113,130 | ₩113,130 | ₩111,609 | ₩111,689 | -1.27% | 7.5천 |
|---|
| 2025.10.15 | ₩111,449 | ₩111,843 | ₩110,929 | ₩111,642 | +0.17% | 1.5만 |
|---|
| 2025.10.14 | ₩108,928 | ₩109,903 | ₩108,928 | ₩109,903 | +0.90% | 4.7천 |
|---|
| 2025.10.13 | ₩109,501 | ₩109,988 | ₩109,461 | ₩109,839 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩111,116 | ₩111,116 | ₩108,123 | ₩108,123 | -2.69% | 5천 |
|---|