시장 데이터를 불러오는 중
전체 종목
iShares MSCI Agriculture Producers ETF 과거 주가
iShares MSCI Agriculture Producers ETF · VEGI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Agriculture Producers ETF · VEGI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,729 | ₩60,984 | ₩59,241 | ₩59,241 | -2.45% | 2.4만 |
| 2026.10.08 | ₩60,904 | ₩61,091 | ₩60,381 | ₩60,676 | -0.37% | 3.1만 |
| 2026.10.07 | ₩62,043 | ₩62,070 | ₩60,850 | ₩60,971 | -1.73% | 2.9만 |
| 2026.10.06 | ₩62,084 | ₩62,446 | ₩62,043 | ₩62,084 | 0.00% | 2.8만 |
| 2026.10.05 | ₩60,917 | ₩62,030 | ₩60,837 | ₩61,950 | +1.69% | 4.1만 |
| 2026.10.02 | ₩60,770 | ₩61,601 | ₩60,729 | ₩61,239 | +0.77% | 2.4만 |
| 2026.10.01 | ₩60,314 | ₩60,475 | ₩59,831 | ₩60,434 | +0.20% | 12.5만 |
| 2026.09.30 | ₩61,561 | ₩61,748 | ₩60,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,783 |
| -1.26% |
| 9.3만 |
| 2026.09.29 | ₩61,453 | ₩61,467 | ₩61,132 | ₩61,212 | -0.39% | 2.6만 |
|---|
| 2026.09.28 | ₩62,003 | ₩62,017 | ₩61,547 | ₩61,762 | -0.39% | 5.8만 |
|---|
| 2026.09.25 | ₩62,499 | ₩62,620 | ₩61,681 | ₩62,070 | -0.69% | 3.8만 |
|---|
| 2026.09.24 | ₩63,344 | ₩63,358 | ₩62,271 | ₩62,405 | -1.48% | 3.6만 |
|---|
| 2026.09.23 | ₩63,304 | ₩64,028 | ₩63,223 | ₩63,371 | +0.11% | 1.8만 |
|---|
| 2026.09.22 | ₩62,955 | ₩63,505 | ₩62,727 | ₩63,317 | +0.58% | 2.8만 |
|---|
| 2026.09.21 | ₩63,411 | ₩63,411 | ₩62,700 | ₩62,781 | -0.99% | 4만 |
|---|
| 2026.09.18 | ₩63,974 | ₩63,974 | ₩63,223 | ₩63,223 | -1.17% | 2만 |
|---|
| 2026.09.17 | ₩63,465 | ₩64,229 | ₩63,465 | ₩63,974 | +0.80% | 2.8만 |
|---|
| 2026.09.16 | ₩64,216 | ₩64,216 | ₩62,928 | ₩63,063 | -1.80% | 14.2만 |
|---|
| 2026.09.15 | ₩64,135 | ₩64,765 | ₩63,934 | ₩64,377 | +0.38% | 9.5만 |
|---|
| 2026.09.14 | ₩64,189 | ₩64,538 | ₩63,961 | ₩64,082 | -0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩64,725 | ₩65,262 | ₩64,256 | ₩64,390 | -0.52% | 13.7만 |
|---|
| 2026.09.10 | ₩65,034 | ₩65,168 | ₩64,497 | ₩64,631 | -0.62% | 3.5만 |
|---|
| 2026.09.09 | ₩65,302 | ₩65,677 | ₩64,900 | ₩65,168 | -0.21% | 3.8만 |
|---|
| 2026.09.08 | ₩65,731 | ₩65,731 | ₩65,128 | ₩65,288 | -0.67% | 4.2만 |
|---|
| 2026.09.04 | ₩65,409 | ₩65,972 | ₩65,208 | ₩65,731 | +0.49% | 4만 |
|---|
| 2026.09.03 | ₩66,535 | ₩66,562 | ₩65,449 | ₩65,932 | -0.91% | 19.7만 |
|---|
| 2026.09.02 | ₩64,873 | ₩66,482 | ₩64,846 | ₩66,254 | +2.13% | 11.3만 |
|---|
| 2026.09.01 | ₩63,679 | ₩64,993 | ₩63,679 | ₩64,953 | +2.00% | 21.7만 |
|---|
| 2026.08.31 | ₩62,928 | ₩63,545 | ₩62,835 | ₩63,505 | +0.92% | 7.7만 |
|---|
| 2026.08.28 | ₩61,963 | ₩62,513 | ₩61,735 | ₩62,459 | +0.80% | 1.5만 |
|---|
| 2026.08.27 | ₩62,124 | ₩62,218 | ₩61,453 | ₩61,628 | -0.80% | 3.3만 |
|---|
| 2026.08.26 | ₩62,218 | ₩62,674 | ₩62,084 | ₩62,392 | +0.28% | 2.5만 |
|---|
| 2026.08.25 | ₩62,499 | ₩62,499 | ₩61,695 | ₩62,043 | -0.73% | 1.6만 |
|---|
| 2026.08.24 | ₩62,794 | ₩63,331 | ₩62,218 | ₩62,486 | -0.49% | 4.1만 |
|---|
| 2026.08.21 | ₩61,534 | ₩62,808 | ₩61,333 | ₩62,647 | +1.81% | 4만 |
|---|
| 2026.08.20 | ₩59,697 | ₩61,909 | ₩59,697 | ₩61,279 | +2.65% | 7.4만 |
|---|
| 2026.08.19 | ₩59,670 | ₩60,046 | ₩59,429 | ₩59,429 | -0.40% | 9.8천 |
|---|
| 2026.08.18 | ₩59,683 | ₩59,683 | ₩59,281 | ₩59,335 | -0.58% | 2.3만 |
|---|
| 2026.08.17 | ₩59,710 | ₩59,764 | ₩59,402 | ₩59,415 | -0.49% | 3.4만 |
|---|
| 2026.08.14 | ₩59,751 | ₩60,005 | ₩59,710 | ₩59,710 | -0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩60,032 | ₩60,072 | ₩59,603 | ₩59,751 | -0.47% | 1.3만 |
|---|
| 2026.08.12 | ₩60,139 | ₩60,139 | ₩59,536 | ₩60,126 | -0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩59,898 | ₩60,408 | ₩59,885 | ₩60,126 | +0.38% | 2.4만 |
|---|
| 2026.08.10 | ₩59,751 | ₩59,898 | ₩59,509 | ₩59,818 | +0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩59,616 | ₩60,072 | ₩59,536 | ₩59,643 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩59,777 | ₩59,925 | ₩59,415 | ₩59,496 | -0.47% | 1.9만 |
|---|
| 2026.08.05 | ₩60,220 | ₩60,515 | ₩59,616 | ₩59,616 | -1.00% | 3.2만 |
|---|
| 2026.08.04 | ₩59,308 | ₩60,032 | ₩58,691 | ₩60,032 | +1.22% | 2.9만 |
|---|
| 2026.08.03 | ₩59,576 | ₩60,032 | ₩59,201 | ₩59,228 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩60,220 | ₩60,314 | ₩59,241 | ₩59,241 | -1.63% | 2만 |
|---|
| 2026.07.30 | ₩61,105 | ₩61,145 | ₩60,475 | ₩60,743 | -0.59% | 1.8만 |
|---|
| 2026.07.29 | ₩62,043 | ₩62,043 | ₩61,011 | ₩61,118 | -1.49% | 3.2만 |
|---|
| 2026.07.28 | ₩61,199 | ₩62,191 | ₩61,199 | ₩62,043 | +1.38% | 5.9만 |
|---|
| 2026.07.27 | ₩61,655 | ₩61,668 | ₩60,729 | ₩61,172 | -0.78% | 7.3만 |
|---|
| 2026.07.24 | ₩61,132 | ₩61,815 | ₩61,132 | ₩61,815 | +1.12% | 2.2만 |
|---|
| 2026.07.23 | ₩61,212 | ₩61,681 | ₩60,917 | ₩61,078 | -0.22% | 16.7만 |
|---|
| 2026.07.22 | ₩60,180 | ₩61,440 | ₩60,180 | ₩61,293 | +1.85% | 16.2만 |
|---|
| 2026.07.21 | ₩60,193 | ₩60,287 | ₩59,751 | ₩60,099 | -0.16% | 3.3만 |
|---|
| 2026.07.20 | ₩60,341 | ₩60,341 | ₩59,697 | ₩59,925 | -0.69% | 3.2만 |
|---|
| 2026.07.17 | ₩60,046 | ₩61,038 | ₩60,046 | ₩60,247 | +0.33% | 3.7만 |
|---|
| 2026.07.16 | ₩59,456 | ₩60,260 | ₩59,456 | ₩60,260 | +1.35% | 2.4만 |
|---|
| 2026.07.15 | ₩59,402 | ₩59,657 | ₩58,879 | ₩59,643 | +0.41% | 1.9만 |
|---|
| 2026.07.14 | ₩59,791 | ₩60,059 | ₩59,187 | ₩59,402 | -0.65% | 2.1만 |
|---|
| 2026.07.13 | ₩59,040 | ₩59,563 | ₩59,040 | ₩59,201 | +0.27% | 7만 |
|---|
| 2026.07.10 | ₩58,973 | ₩59,147 | ₩58,798 | ₩59,013 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩59,134 | ₩59,174 | ₩58,423 | ₩58,517 | -1.04% | 6.8만 |
|---|
| 2026.07.08 | ₩59,120 | ₩59,134 | ₩58,705 | ₩59,093 | -0.05% | 9.8천 |
|---|
| 2026.07.07 | ₩60,273 | ₩60,287 | ₩58,691 | ₩59,187 | -1.80% | 4.1만 |
|---|
| 2026.07.06 | ₩59,536 | ₩60,314 | ₩59,348 | ₩60,273 | +1.24% | 3.4만 |
|---|
| 2026.07.02 | ₩59,375 | ₩59,844 | ₩58,933 | ₩59,254 | -0.20% | 7.8만 |
|---|
| 2026.07.01 | ₩59,080 | ₩59,469 | ₩59,000 | ₩59,000 | -0.14% | 2만 |
|---|
| 2026.06.30 | ₩59,000 | ₩59,375 | ₩58,825 | ₩59,147 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩58,517 | ₩58,973 | ₩58,235 | ₩58,959 | +0.76% | 2만 |
|---|
| 2026.06.26 | ₩58,745 | ₩59,147 | ₩58,597 | ₩58,624 | -0.21% | 1.4만 |
|---|
| 2026.06.25 | ₩57,873 | ₩58,933 | ₩57,779 | ₩58,933 | +1.83% | 1.5만 |
|---|
| 2026.06.24 | ₩57,230 | ₩58,061 | ₩57,189 | ₩57,820 | +1.03% | 1.8만 |
|---|
| 2026.06.23 | ₩57,256 | ₩57,820 | ₩57,028 | ₩57,377 | +0.21% | 6.1만 |
|---|
| 2026.06.22 | ₩57,565 | ₩58,115 | ₩57,565 | ₩57,887 | +0.56% | 2.3만 |
|---|
| 2026.06.18 | ₩58,007 | ₩58,007 | ₩57,511 | ₩57,793 | -0.37% | 6.3만 |
|---|
| 2026.06.17 | ₩58,222 | ₩58,557 | ₩57,726 | ₩57,927 | -0.51% | 3.4만 |
|---|
| 2026.06.16 | ₩58,182 | ₩58,597 | ₩58,088 | ₩58,329 | +0.25% | 3.7만 |
|---|
| 2026.06.15 | ₩58,611 | ₩58,879 | ₩58,235 | ₩58,235 | -0.64% | 12.1만 |
|---|
| 2026.06.12 | ₩58,249 | ₩58,919 | ₩58,249 | ₩58,919 | +1.15% | 2.8만 |
|---|
| 2026.06.11 | ₩58,007 | ₩58,463 | ₩57,779 | ₩58,115 | +0.18% | 5.1만 |
|---|
| 2026.06.10 | ₩58,503 | ₩58,530 | ₩57,726 | ₩57,793 | -1.21% | 2.1만 |
|---|
| 2026.06.09 | ₩58,691 | ₩58,691 | ₩57,887 | ₩58,436 | -0.43% | 8.8만 |
|---|
| 2026.06.08 | ₩58,986 | ₩59,201 | ₩58,155 | ₩58,249 | -1.25% | 9.1만 |
|---|
| 2026.06.05 | ₩60,099 | ₩60,099 | ₩58,919 | ₩58,986 | -1.85% | 3.4만 |
|---|
| 2026.06.04 | ₩60,528 | ₩60,770 | ₩59,925 | ₩60,099 | -0.71% | 12만 |
|---|
| 2026.06.03 | ₩60,046 | ₩60,957 | ₩59,978 | ₩60,501 | +0.76% | 4.9만 |
|---|
| 2026.06.02 | ₩59,737 | ₩60,233 | ₩59,549 | ₩60,153 | +0.70% | 2.9만 |
|---|
| 2026.06.01 | ₩58,745 | ₩59,161 | ₩58,383 | ₩58,933 | +0.32% | 5.4만 |
|---|
| 2026.05.29 | ₩59,241 | ₩59,415 | ₩58,933 | ₩58,933 | -0.52% | 4.9만 |
|---|
| 2026.05.28 | ₩58,785 | ₩59,402 | ₩58,544 | ₩59,321 | +0.91% | 3.5만 |
|---|
| 2026.05.27 | ₩58,436 | ₩58,946 | ₩58,302 | ₩58,798 | +0.62% | 7.2만 |
|---|
| 2026.05.26 | ₩58,879 | ₩58,933 | ₩58,597 | ₩58,705 | -0.30% | 3만 |
|---|
| 2026.05.22 | ₩58,812 | ₩58,906 | ₩58,423 | ₩58,785 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩59,241 | ₩59,241 | ₩58,115 | ₩58,852 | -0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩59,643 | ₩59,777 | ₩59,335 | ₩59,630 | -0.02% | 4만 |
|---|
| 2026.05.19 | ₩60,314 | ₩60,314 | ₩59,496 | ₩59,697 | -1.02% | 11.4만 |
|---|
| 2026.05.18 | ₩60,354 | ₩60,515 | ₩60,072 | ₩60,394 | +0.07% | 3.3만 |
|---|
| 2026.05.15 | ₩60,877 | ₩60,877 | ₩60,180 | ₩60,381 | -0.81% | 17.3만 |
|---|
| 2026.05.14 | ₩61,614 | ₩61,614 | ₩61,024 | ₩61,024 | -0.96% | 5.3만 |
|---|
| 2026.05.13 | ₩61,748 | ₩61,950 | ₩61,520 | ₩61,708 | -0.07% | 10.1만 |
|---|
| 2026.05.12 | ₩61,789 | ₩62,030 | ₩61,105 | ₩61,856 | +0.11% | 5.4만 |
|---|
| 2026.05.11 | ₩60,957 | ₩61,775 | ₩60,810 | ₩61,775 | +1.34% | 3.5만 |
|---|
| 2026.05.08 | ₩61,011 | ₩61,105 | ₩60,609 | ₩60,609 | -0.66% | 7.3만 |
|---|
| 2026.05.07 | ₩61,802 | ₩61,802 | ₩60,622 | ₩60,649 | -1.87% | 7만 |
|---|
| 2026.05.06 | ₩61,722 | ₩61,896 | ₩61,427 | ₩61,883 | +0.26% | 4.8만 |
|---|
| 2026.05.05 | ₩61,588 | ₩62,298 | ₩61,547 | ₩61,722 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩61,065 | ₩61,400 | ₩60,917 | ₩61,306 | +0.40% | 3.7만 |
|---|
| 2026.05.01 | ₩61,681 | ₩61,802 | ₩61,065 | ₩61,065 | -1.00% | 4.6만 |
|---|
| 2026.04.30 | ₩60,193 | ₩61,789 | ₩60,193 | ₩61,494 | +2.16% | 5.1만 |
|---|
| 2026.04.29 | ₩60,153 | ₩60,475 | ₩60,072 | ₩60,086 | -0.11% | 5.5만 |
|---|
| 2026.04.28 | ₩60,421 | ₩60,555 | ₩59,925 | ₩60,166 | -0.42% | 4.1만 |
|---|
| 2026.04.27 | ₩60,032 | ₩60,649 | ₩59,885 | ₩60,019 | -0.02% | 5.6만 |
|---|
| 2026.04.24 | ₩60,998 | ₩60,998 | ₩59,844 | ₩59,898 | -1.80% | 14.5만 |
|---|
| 2026.04.23 | ₩60,555 | ₩61,091 | ₩60,501 | ₩61,051 | +0.82% | 12.9만 |
|---|
| 2026.04.22 | ₩61,346 | ₩61,386 | ₩60,568 | ₩60,568 | -1.27% | 7.4만 |
|---|
| 2026.04.21 | ₩60,877 | ₩61,333 | ₩60,823 | ₩60,984 | +0.18% | 12.9만 |
|---|
| 2026.04.20 | ₩60,676 | ₩61,024 | ₩60,649 | ₩60,917 | +0.40% | 5.5만 |
|---|
| 2026.04.17 | ₩60,904 | ₩60,904 | ₩60,354 | ₩60,810 | -0.15% | 11.4만 |
|---|
| 2026.04.16 | ₩60,528 | ₩61,145 | ₩60,153 | ₩61,132 | +1.00% | 3.1만 |
|---|
| 2026.04.15 | ₩61,815 | ₩61,815 | ₩60,394 | ₩60,595 | -1.97% | 10만 |
|---|
| 2026.04.14 | ₩62,245 | ₩62,245 | ₩61,427 | ₩61,789 | -0.73% | 4.3만 |
|---|
| 2026.04.13 | ₩62,231 | ₩62,566 | ₩62,030 | ₩62,285 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩62,714 | ₩62,714 | ₩62,017 | ₩62,151 | -0.90% | 8.1만 |
|---|
| 2026.04.09 | ₩62,540 | ₩62,982 | ₩62,405 | ₩62,607 | +0.11% | 14.3만 |
|---|
| 2026.04.08 | ₩61,775 | ₩62,794 | ₩61,145 | ₩62,781 | +1.63% | 5.7만 |
|---|
| 2026.04.07 | ₩61,547 | ₩61,775 | ₩61,279 | ₩61,561 | +0.02% | 7.3만 |
|---|
| 2026.04.06 | ₩61,534 | ₩61,574 | ₩61,091 | ₩61,574 | +0.07% | 7.4만 |
|---|
| 2026.04.02 | ₩60,796 | ₩61,547 | ₩60,649 | ₩61,520 | +1.19% | 4.5만 |
|---|
| 2026.04.01 | ₩61,011 | ₩61,413 | ₩60,609 | ₩61,158 | +0.24% | 11.3만 |
|---|
| 2026.03.31 | ₩60,475 | ₩60,783 | ₩60,005 | ₩60,662 | +0.31% | 35.8만 |
|---|
| 2026.03.30 | ₩60,770 | ₩60,837 | ₩60,019 | ₩60,099 | -1.10% | 12만 |
|---|
| 2026.03.27 | ₩60,327 | ₩60,770 | ₩59,898 | ₩60,005 | -0.53% | 5.4만 |
|---|
| 2026.03.26 | ₩60,247 | ₩60,863 | ₩60,247 | ₩60,314 | +0.11% | 7.1만 |
|---|
| 2026.03.25 | ₩60,475 | ₩60,568 | ₩60,180 | ₩60,568 | +0.16% | 7.2만 |
|---|
| 2026.03.24 | ₩58,906 | ₩60,341 | ₩58,664 | ₩60,233 | +2.25% | 69.9만 |
|---|
| 2026.03.23 | ₩58,772 | ₩59,214 | ₩58,490 | ₩59,013 | +0.41% | 11.8만 |
|---|
| 2026.03.20 | ₩59,630 | ₩59,737 | ₩58,235 | ₩58,503 | -1.89% | 12.3만 |
|---|
| 2026.03.19 | ₩59,978 | ₩60,139 | ₩59,402 | ₩59,724 | -0.42% | 39.1만 |
|---|
| 2026.03.18 | ₩61,078 | ₩61,078 | ₩60,381 | ₩60,515 | -0.92% | 72.1만 |
|---|
| 2026.03.17 | ₩60,944 | ₩61,293 | ₩60,770 | ₩61,078 | +0.22% | 3.4만 |
|---|
| 2026.03.16 | ₩61,360 | ₩61,360 | ₩60,488 | ₩60,542 | -1.33% | 9만 |
|---|
| 2026.03.13 | ₩62,110 | ₩62,110 | ₩60,930 | ₩61,172 | -1.51% | 6.6만 |
|---|
| 2026.03.12 | ₩61,695 | ₩62,312 | ₩61,373 | ₩62,017 | +0.52% | 15.2만 |
|---|
| 2026.03.11 | ₩60,542 | ₩61,319 | ₩60,341 | ₩61,319 | +1.28% | 2.9만 |
|---|
| 2026.03.10 | ₩60,984 | ₩61,132 | ₩60,287 | ₩60,394 | -0.97% | 3.4만 |
|---|
| 2026.03.09 | ₩60,327 | ₩60,930 | ₩59,737 | ₩60,930 | +1.00% | 3만 |
|---|
| 2026.03.06 | ₩59,871 | ₩60,475 | ₩59,697 | ₩60,354 | +0.81% | 4만 |
|---|
| 2026.03.05 | ₩60,810 | ₩60,837 | ₩59,724 | ₩59,911 | -1.48% | 2.4만 |
|---|
| 2026.03.04 | ₩61,453 | ₩61,453 | ₩60,810 | ₩61,078 | -0.61% | 1.9만 |
|---|
| 2026.03.03 | ₩61,494 | ₩61,494 | ₩60,019 | ₩61,212 | -0.46% | 2.5만 |
|---|
| 2026.03.02 | ₩62,124 | ₩62,446 | ₩62,030 | ₩62,271 | +0.24% | 2.7만 |
|---|
| 2026.02.27 | ₩61,588 | ₩62,459 | ₩61,494 | ₩62,459 | +1.42% | 1.5만 |
|---|
| 2026.02.26 | ₩61,722 | ₩61,842 | ₩61,172 | ₩61,628 | -0.15% | 1.5만 |
|---|
| 2026.02.25 | ₩62,955 | ₩62,955 | ₩61,520 | ₩61,775 | -1.87% | 6.4만 |
|---|
| 2026.02.24 | ₩62,473 | ₩62,808 | ₩62,231 | ₩62,808 | +0.54% | 1.7만 |
|---|
| 2026.02.23 | ₩62,499 | ₩63,304 | ₩62,204 | ₩62,365 | -0.21% | 2만 |
|---|
| 2026.02.20 | ₩63,250 | ₩63,317 | ₩62,486 | ₩63,237 | -0.02% | 2.9만 |
|---|
| 2026.02.19 | ₩62,043 | ₩63,384 | ₩61,883 | ₩63,076 | +1.66% | 4.3만 |
|---|
| 2026.02.18 | ₩61,413 | ₩61,413 | ₩60,850 | ₩60,998 | -0.68% | 4.8만 |
|---|
| 2026.02.17 | ₩60,971 | ₩61,319 | ₩60,635 | ₩61,199 | +0.37% | 2.5만 |
|---|
| 2026.02.13 | ₩61,118 | ₩61,802 | ₩61,011 | ₩61,480 | +0.59% | 3.4만 |
|---|
| 2026.02.12 | ₩62,124 | ₩62,365 | ₩61,051 | ₩61,132 | -1.60% | 4.3만 |
|---|
| 2026.02.11 | ₩60,783 | ₩61,722 | ₩60,676 | ₩61,722 | +1.54% | 2.1만 |
|---|
| 2026.02.10 | ₩60,126 | ₩60,609 | ₩60,126 | ₩60,609 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩59,415 | ₩60,166 | ₩59,295 | ₩60,099 | +1.15% | 1.9만 |
|---|
| 2026.02.06 | ₩58,812 | ₩59,509 | ₩58,718 | ₩59,509 | +1.19% | 2.4만 |
|---|
| 2026.02.05 | ₩58,785 | ₩59,013 | ₩58,289 | ₩58,289 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩57,846 | ₩59,308 | ₩57,846 | ₩59,281 | +2.48% | 3.6만 |
|---|
| 2026.02.03 | ₩57,216 | ₩58,182 | ₩57,042 | ₩58,168 | +1.66% | 1.6만 |
|---|
| 2026.02.02 | ₩56,854 | ₩57,323 | ₩56,640 | ₩57,270 | +0.73% | 2.1만 |
|---|
| 2026.01.30 | ₩57,055 | ₩57,216 | ₩56,546 | ₩57,069 | +0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩57,484 | ₩57,887 | ₩56,975 | ₩57,444 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩57,109 | ₩57,283 | ₩56,908 | ₩57,069 | -0.07% | 3.2만 |
|---|
| 2026.01.27 | ₩56,733 | ₩57,136 | ₩56,613 | ₩57,096 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩56,733 | ₩56,733 | ₩56,479 | ₩56,599 | -0.24% | 2.1만 |
|---|
| 2026.01.23 | ₩56,157 | ₩56,278 | ₩55,942 | ₩56,278 | +0.21% | 1.1만 |
|---|
| 2026.01.22 | ₩56,492 | ₩56,787 | ₩56,237 | ₩56,237 | -0.45% | 1.4만 |
|---|
| 2026.01.21 | ₩55,366 | ₩56,304 | ₩55,218 | ₩56,291 | +1.67% | 2.5만 |
|---|
| 2026.01.20 | ₩55,191 | ₩55,326 | ₩54,843 | ₩55,191 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩55,781 | ₩55,781 | ₩55,258 | ₩55,473 | -0.55% | 2.9만 |
|---|
| 2026.01.15 | ₩55,446 | ₩55,848 | ₩55,245 | ₩55,822 | +0.68% | 3만 |
|---|
| 2026.01.14 | ₩54,199 | ₩55,258 | ₩54,199 | ₩55,057 | +1.58% | 2.5만 |
|---|
| 2026.01.13 | ₩53,609 | ₩54,105 | ₩53,596 | ₩54,092 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩53,462 | ₩53,971 | ₩53,354 | ₩53,663 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩53,703 | ₩53,918 | ₩53,395 | ₩53,448 | -0.47% | 2만 |
|---|
| 2026.01.08 | ₩52,228 | ₩53,971 | ₩52,000 | ₩53,676 | +2.77% | 2.8만 |
|---|
| 2026.01.07 | ₩53,073 | ₩53,086 | ₩52,174 | ₩52,362 | -1.34% | 1.5만 |
|---|
| 2026.01.06 | ₩52,309 | ₩53,194 | ₩52,309 | ₩53,140 | +1.59% | 2.2만 |
|---|
| 2026.01.05 | ₩52,309 | ₩52,684 | ₩51,960 | ₩52,550 | +0.46% | 5.6만 |
|---|
| 2026.01.02 | ₩51,893 | ₩52,469 | ₩51,692 | ₩52,322 | +0.83% | 1.1만 |
|---|
| 2025.12.31 | ₩52,000 | ₩52,027 | ₩51,719 | ₩51,719 | -0.54% | 9.4천 |
|---|
| 2025.12.30 | ₩52,040 | ₩52,081 | ₩51,893 | ₩52,000 | -0.08% | 8.4천 |
|---|
| 2025.12.29 | ₩52,014 | ₩52,148 | ₩51,879 | ₩52,000 | -0.03% | 3.4만 |
|---|
| 2025.12.26 | ₩52,107 | ₩52,295 | ₩51,893 | ₩52,067 | -0.08% | 3.4만 |
|---|
| 2025.12.24 | ₩51,987 | ₩52,040 | ₩51,906 | ₩52,040 | +0.10% | 3.6천 |
|---|
| 2025.12.23 | ₩51,973 | ₩52,067 | ₩51,812 | ₩51,973 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩51,960 | ₩52,081 | ₩51,799 | ₩51,933 | -0.05% | 8.7천 |
|---|
| 2025.12.19 | ₩52,268 | ₩52,268 | ₩51,839 | ₩51,839 | -0.82% | 1.2만 |
|---|
| 2025.12.18 | ₩52,563 | ₩52,657 | ₩52,000 | ₩52,188 | -0.71% | 7.2천 |
|---|
| 2025.12.17 | ₩52,429 | ₩52,711 | ₩52,389 | ₩52,456 | +0.05% | 7.6천 |
|---|
| 2025.12.16 | ₩52,510 | ₩52,510 | ₩52,268 | ₩52,322 | -0.36% | 6.4천 |
|---|
| 2025.12.15 | ₩53,207 | ₩53,328 | ₩53,059 | ₩53,328 | +0.23% | 4.8천 |
|---|
| 2025.12.12 | ₩53,059 | ₩53,341 | ₩53,059 | ₩53,234 | +0.33% | 1.2만 |
|---|
| 2025.12.11 | ₩52,174 | ₩53,153 | ₩52,174 | ₩52,791 | +1.18% | 1.7만 |
|---|
| 2025.12.10 | ₩51,705 | ₩52,228 | ₩51,705 | ₩52,134 | +0.83% | 3.8천 |
|---|
| 2025.12.09 | ₩51,826 | ₩52,000 | ₩51,692 | ₩51,772 | -0.10% | 1.1만 |
|---|
| 2025.12.08 | ₩52,349 | ₩52,429 | ₩51,906 | ₩51,933 | -0.79% | 6.8천 |
|---|
| 2025.12.05 | ₩53,180 | ₩53,180 | ₩52,483 | ₩52,577 | -1.13% | 1.7만 |
|---|
| 2025.12.04 | ₩52,764 | ₩52,858 | ₩52,550 | ₩52,751 | -0.03% | 4.1천 |
|---|
| 2025.12.03 | ₩52,322 | ₩52,845 | ₩52,322 | ₩52,818 | +0.95% | 4.3천 |
|---|
| 2025.12.02 | ₩52,309 | ₩52,429 | ₩52,161 | ₩52,335 | +0.05% | 8.7천 |
|---|
| 2025.12.01 | ₩52,094 | ₩52,738 | ₩52,094 | ₩52,536 | +0.85% | 4천 |
|---|
| 2025.11.28 | ₩52,228 | ₩52,496 | ₩52,228 | ₩52,362 | +0.26% | 4.9천 |
|---|
| 2025.11.26 | ₩52,456 | ₩52,536 | ₩52,188 | ₩52,228 | -0.43% | 1.2만 |
|---|
| 2025.11.25 | ₩52,134 | ₩52,952 | ₩52,134 | ₩52,885 | +1.44% | 2.7만 |
|---|
| 2025.11.24 | ₩52,161 | ₩52,215 | ₩51,933 | ₩52,134 | -0.05% | 9천 |
|---|
| 2025.11.21 | ₩51,437 | ₩52,335 | ₩51,437 | ₩52,161 | +1.41% | 9천 |
|---|
| 2025.11.20 | ₩51,853 | ₩52,000 | ₩51,276 | ₩51,276 | -1.11% | 6.6천 |
|---|
| 2025.11.19 | ₩52,014 | ₩52,040 | ₩51,464 | ₩51,678 | -0.64% | 5.3천 |
|---|
| 2025.11.18 | ₩51,786 | ₩52,148 | ₩51,745 | ₩52,027 | +0.47% | 1.3만 |
|---|
| 2025.11.17 | ₩52,295 | ₩52,295 | ₩51,826 | ₩51,839 | -0.87% | 7.3천 |
|---|
| 2025.11.14 | ₩52,295 | ₩52,550 | ₩52,268 | ₩52,469 | +0.33% | 2천 |
|---|
| 2025.11.13 | ₩52,751 | ₩52,872 | ₩52,456 | ₩52,456 | -0.56% | 4.7천 |
|---|
| 2025.11.12 | ₩52,563 | ₩52,872 | ₩52,456 | ₩52,764 | +0.38% | 8.6천 |
|---|
| 2025.11.11 | ₩52,376 | ₩52,657 | ₩52,161 | ₩52,577 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩51,893 | ₩52,295 | ₩51,678 | ₩52,174 | +0.54% | 1.7만 |
|---|
| 2025.11.07 | ₩51,276 | ₩51,651 | ₩51,061 | ₩51,638 | +0.71% | 1.4만 |
|---|
| 2025.11.06 | ₩51,812 | ₩51,866 | ₩51,464 | ₩51,491 | -0.62% | 7.8천 |
|---|
| 2025.11.05 | ₩51,853 | ₩52,081 | ₩51,598 | ₩51,906 | +0.10% | 8.4천 |
|---|
| 2025.11.04 | ₩51,075 | ₩51,665 | ₩51,075 | ₩51,651 | +1.13% | 7.7천 |
|---|
| 2025.11.03 | ₩51,383 | ₩51,651 | ₩51,129 | ₩51,638 | +0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩51,517 | ₩51,625 | ₩51,263 | ₩51,491 | -0.05% | 6.5천 |
|---|
| 2025.10.30 | ₩52,201 | ₩52,268 | ₩51,812 | ₩51,812 | -0.74% | 3.8천 |
|---|
| 2025.10.29 | ₩52,912 | ₩53,126 | ₩52,724 | ₩52,751 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩53,167 | ₩53,167 | ₩52,845 | ₩52,845 | -0.61% | 6.1천 |
|---|
| 2025.10.27 | ₩53,636 | ₩53,649 | ₩53,180 | ₩53,247 | -0.73% | 1.4만 |
|---|
| 2025.10.24 | ₩53,234 | ₩53,381 | ₩53,140 | ₩53,287 | +0.10% | 6.2천 |
|---|
| 2025.10.23 | ₩52,657 | ₩53,113 | ₩52,563 | ₩52,939 | +0.53% | 5.2천 |
|---|
| 2025.10.22 | ₩52,215 | ₩52,818 | ₩52,215 | ₩52,510 | +0.56% | 9천 |
|---|
| 2025.10.21 | ₩52,416 | ₩52,443 | ₩52,148 | ₩52,174 | -0.46% | 1.2만 |
|---|
| 2025.10.20 | ₩52,456 | ₩52,764 | ₩52,456 | ₩52,684 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩52,282 | ₩52,402 | ₩52,241 | ₩52,376 | +0.18% | 5.9천 |
|---|
| 2025.10.16 | ₩52,134 | ₩52,295 | ₩51,920 | ₩52,094 | -0.08% | 4.5천 |
|---|
| 2025.10.15 | ₩52,161 | ₩52,228 | ₩51,920 | ₩52,000 | -0.31% | 7.5천 |
|---|
| 2025.10.14 | ₩51,008 | ₩51,692 | ₩50,954 | ₩51,651 | +1.26% | 7.4천 |
|---|
| 2025.10.13 | ₩51,705 | ₩51,839 | ₩51,477 | ₩51,491 | -0.41% | 1.1만 |
|---|
| 2025.10.10 | ₩52,107 | ₩52,309 | ₩51,263 | ₩51,303 | -1.54% | 2.5만 |
|---|