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 | ₩60,690 | ₩60,944 | ₩59,202 | ₩59,202 | -2.45% | 2.4만 |
| 2026.10.08 | ₩60,864 | ₩61,051 | ₩60,341 | ₩60,636 | -0.37% | 3.1만 |
| 2026.10.07 | ₩62,003 | ₩62,030 | ₩60,810 | ₩60,931 | -1.73% | 2.9만 |
| 2026.10.06 | ₩62,043 | ₩62,405 | ₩62,003 | ₩62,043 | 0.00% | 2.8만 |
| 2026.10.05 | ₩60,877 | ₩61,989 | ₩60,797 | ₩61,909 | +1.69% | 4.1만 |
| 2026.10.02 | ₩60,730 | ₩61,561 | ₩60,690 | ₩61,199 | +0.77% | 2.4만 |
| 2026.10.01 | ₩60,274 | ₩60,435 | ₩59,792 | ₩60,395 | +0.20% | 12.5만 |
| 2026.09.30 | ₩61,520 | ₩61,708 | ₩60,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,743 |
| -1.26% |
| 9.3만 |
| 2026.09.29 | ₩61,413 | ₩61,427 | ₩61,092 | ₩61,172 | -0.39% | 2.6만 |
|---|
| 2026.09.28 | ₩61,963 | ₩61,976 | ₩61,507 | ₩61,721 | -0.39% | 5.8만 |
|---|
| 2026.09.25 | ₩62,458 | ₩62,579 | ₩61,641 | ₩62,030 | -0.69% | 3.8만 |
|---|
| 2026.09.24 | ₩63,303 | ₩63,316 | ₩62,231 | ₩62,365 | -1.48% | 3.6만 |
|---|
| 2026.09.23 | ₩63,262 | ₩63,986 | ₩63,182 | ₩63,329 | +0.11% | 1.8만 |
|---|
| 2026.09.22 | ₩62,914 | ₩63,463 | ₩62,686 | ₩63,276 | +0.58% | 2.8만 |
|---|
| 2026.09.21 | ₩63,370 | ₩63,370 | ₩62,659 | ₩62,740 | -0.99% | 4만 |
|---|
| 2026.09.18 | ₩63,932 | ₩63,932 | ₩63,182 | ₩63,182 | -1.17% | 2만 |
|---|
| 2026.09.17 | ₩63,423 | ₩64,187 | ₩63,423 | ₩63,932 | +0.80% | 2.8만 |
|---|
| 2026.09.16 | ₩64,174 | ₩64,174 | ₩62,887 | ₩63,021 | -1.80% | 14.2만 |
|---|
| 2026.09.15 | ₩64,093 | ₩64,723 | ₩63,892 | ₩64,334 | +0.38% | 9.5만 |
|---|
| 2026.09.14 | ₩64,147 | ₩64,495 | ₩63,919 | ₩64,040 | -0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩64,683 | ₩65,219 | ₩64,214 | ₩64,348 | -0.52% | 13.7만 |
|---|
| 2026.09.10 | ₩64,991 | ₩65,125 | ₩64,455 | ₩64,589 | -0.62% | 3.5만 |
|---|
| 2026.09.09 | ₩65,259 | ₩65,634 | ₩64,857 | ₩65,125 | -0.21% | 3.8만 |
|---|
| 2026.09.08 | ₩65,688 | ₩65,688 | ₩65,085 | ₩65,246 | -0.67% | 4.2만 |
|---|
| 2026.09.04 | ₩65,366 | ₩65,929 | ₩65,165 | ₩65,688 | +0.49% | 4만 |
|---|
| 2026.09.03 | ₩66,492 | ₩66,519 | ₩65,406 | ₩65,889 | -0.91% | 19.7만 |
|---|
| 2026.09.02 | ₩64,830 | ₩66,438 | ₩64,803 | ₩66,210 | +2.13% | 11.3만 |
|---|
| 2026.09.01 | ₩63,638 | ₩64,951 | ₩63,638 | ₩64,911 | +2.00% | 21.7만 |
|---|
| 2026.08.31 | ₩62,887 | ₩63,504 | ₩62,793 | ₩63,463 | +0.92% | 7.7만 |
|---|
| 2026.08.28 | ₩61,922 | ₩62,472 | ₩61,695 | ₩62,418 | +0.80% | 1.5만 |
|---|
| 2026.08.27 | ₩62,083 | ₩62,177 | ₩61,413 | ₩61,587 | -0.80% | 3.3만 |
|---|
| 2026.08.26 | ₩62,177 | ₩62,633 | ₩62,043 | ₩62,351 | +0.28% | 2.5만 |
|---|
| 2026.08.25 | ₩62,458 | ₩62,458 | ₩61,654 | ₩62,003 | -0.73% | 1.6만 |
|---|
| 2026.08.24 | ₩62,753 | ₩63,289 | ₩62,177 | ₩62,445 | -0.49% | 4.1만 |
|---|
| 2026.08.21 | ₩61,494 | ₩62,767 | ₩61,293 | ₩62,606 | +1.81% | 4만 |
|---|
| 2026.08.20 | ₩59,658 | ₩61,869 | ₩59,658 | ₩61,239 | +2.65% | 7.4만 |
|---|
| 2026.08.19 | ₩59,631 | ₩60,006 | ₩59,390 | ₩59,390 | -0.40% | 9.8천 |
|---|
| 2026.08.18 | ₩59,644 | ₩59,644 | ₩59,242 | ₩59,296 | -0.58% | 2.3만 |
|---|
| 2026.08.17 | ₩59,671 | ₩59,725 | ₩59,363 | ₩59,376 | -0.49% | 3.4만 |
|---|
| 2026.08.14 | ₩59,711 | ₩59,966 | ₩59,671 | ₩59,671 | -0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩59,993 | ₩60,033 | ₩59,564 | ₩59,711 | -0.47% | 1.3만 |
|---|
| 2026.08.12 | ₩60,100 | ₩60,100 | ₩59,497 | ₩60,086 | -0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩59,859 | ₩60,368 | ₩59,845 | ₩60,086 | +0.38% | 2.4만 |
|---|
| 2026.08.10 | ₩59,711 | ₩59,859 | ₩59,470 | ₩59,778 | +0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩59,577 | ₩60,033 | ₩59,497 | ₩59,604 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩59,738 | ₩59,885 | ₩59,376 | ₩59,457 | -0.47% | 1.9만 |
|---|
| 2026.08.05 | ₩60,180 | ₩60,475 | ₩59,577 | ₩59,577 | -1.00% | 3.2만 |
|---|
| 2026.08.04 | ₩59,269 | ₩59,993 | ₩58,653 | ₩59,993 | +1.22% | 2.9만 |
|---|
| 2026.08.03 | ₩59,537 | ₩59,993 | ₩59,162 | ₩59,189 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩60,180 | ₩60,274 | ₩59,202 | ₩59,202 | -1.63% | 2만 |
|---|
| 2026.07.30 | ₩61,065 | ₩61,105 | ₩60,435 | ₩60,703 | -0.59% | 1.8만 |
|---|
| 2026.07.29 | ₩62,003 | ₩62,003 | ₩60,971 | ₩61,078 | -1.49% | 3.2만 |
|---|
| 2026.07.28 | ₩61,159 | ₩62,150 | ₩61,159 | ₩62,003 | +1.38% | 5.9만 |
|---|
| 2026.07.27 | ₩61,614 | ₩61,628 | ₩60,690 | ₩61,132 | -0.78% | 7.3만 |
|---|
| 2026.07.24 | ₩61,092 | ₩61,775 | ₩61,092 | ₩61,775 | +1.12% | 2.2만 |
|---|
| 2026.07.23 | ₩61,172 | ₩61,641 | ₩60,877 | ₩61,038 | -0.22% | 16.7만 |
|---|
| 2026.07.22 | ₩60,140 | ₩61,400 | ₩60,140 | ₩61,252 | +1.85% | 16.2만 |
|---|
| 2026.07.21 | ₩60,153 | ₩60,247 | ₩59,711 | ₩60,060 | -0.16% | 3.3만 |
|---|
| 2026.07.20 | ₩60,301 | ₩60,301 | ₩59,658 | ₩59,885 | -0.69% | 3.2만 |
|---|
| 2026.07.17 | ₩60,006 | ₩60,998 | ₩60,006 | ₩60,207 | +0.33% | 3.7만 |
|---|
| 2026.07.16 | ₩59,416 | ₩60,220 | ₩59,416 | ₩60,220 | +1.35% | 2.4만 |
|---|
| 2026.07.15 | ₩59,363 | ₩59,617 | ₩58,840 | ₩59,604 | +0.41% | 1.9만 |
|---|
| 2026.07.14 | ₩59,751 | ₩60,019 | ₩59,148 | ₩59,363 | -0.65% | 2.1만 |
|---|
| 2026.07.13 | ₩59,001 | ₩59,524 | ₩59,001 | ₩59,162 | +0.27% | 7만 |
|---|
| 2026.07.10 | ₩58,934 | ₩59,108 | ₩58,760 | ₩58,974 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩59,095 | ₩59,135 | ₩58,385 | ₩58,478 | -1.04% | 6.8만 |
|---|
| 2026.07.08 | ₩59,081 | ₩59,095 | ₩58,666 | ₩59,055 | -0.05% | 9.8천 |
|---|
| 2026.07.07 | ₩60,234 | ₩60,247 | ₩58,653 | ₩59,148 | -1.80% | 4.1만 |
|---|
| 2026.07.06 | ₩59,497 | ₩60,274 | ₩59,309 | ₩60,234 | +1.24% | 3.4만 |
|---|
| 2026.07.02 | ₩59,336 | ₩59,805 | ₩58,894 | ₩59,215 | -0.20% | 7.8만 |
|---|
| 2026.07.01 | ₩59,041 | ₩59,430 | ₩58,961 | ₩58,961 | -0.14% | 2만 |
|---|
| 2026.06.30 | ₩58,961 | ₩59,336 | ₩58,787 | ₩59,108 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩58,478 | ₩58,934 | ₩58,197 | ₩58,921 | +0.76% | 2만 |
|---|
| 2026.06.26 | ₩58,706 | ₩59,108 | ₩58,559 | ₩58,586 | -0.21% | 1.4만 |
|---|
| 2026.06.25 | ₩57,835 | ₩58,894 | ₩57,741 | ₩58,894 | +1.83% | 1.5만 |
|---|
| 2026.06.24 | ₩57,192 | ₩58,023 | ₩57,152 | ₩57,782 | +1.03% | 1.8만 |
|---|
| 2026.06.23 | ₩57,219 | ₩57,782 | ₩56,991 | ₩57,339 | +0.21% | 6.1만 |
|---|
| 2026.06.22 | ₩57,527 | ₩58,076 | ₩57,527 | ₩57,849 | +0.56% | 2.3만 |
|---|
| 2026.06.18 | ₩57,969 | ₩57,969 | ₩57,473 | ₩57,755 | -0.37% | 6.3만 |
|---|
| 2026.06.17 | ₩58,184 | ₩58,519 | ₩57,688 | ₩57,889 | -0.51% | 3.4만 |
|---|
| 2026.06.16 | ₩58,143 | ₩58,559 | ₩58,050 | ₩58,291 | +0.25% | 3.7만 |
|---|
| 2026.06.15 | ₩58,572 | ₩58,840 | ₩58,197 | ₩58,197 | -0.64% | 12.1만 |
|---|
| 2026.06.12 | ₩58,210 | ₩58,880 | ₩58,210 | ₩58,880 | +1.15% | 2.8만 |
|---|
| 2026.06.11 | ₩57,969 | ₩58,425 | ₩57,741 | ₩58,076 | +0.18% | 5.1만 |
|---|
| 2026.06.10 | ₩58,465 | ₩58,492 | ₩57,688 | ₩57,755 | -1.21% | 2.1만 |
|---|
| 2026.06.09 | ₩58,653 | ₩58,653 | ₩57,849 | ₩58,398 | -0.43% | 8.8만 |
|---|
| 2026.06.08 | ₩58,947 | ₩59,162 | ₩58,117 | ₩58,210 | -1.25% | 9.1만 |
|---|
| 2026.06.05 | ₩60,060 | ₩60,060 | ₩58,880 | ₩58,947 | -1.85% | 3.4만 |
|---|
| 2026.06.04 | ₩60,489 | ₩60,730 | ₩59,885 | ₩60,060 | -0.71% | 12만 |
|---|
| 2026.06.03 | ₩60,006 | ₩60,917 | ₩59,939 | ₩60,462 | +0.76% | 4.9만 |
|---|
| 2026.06.02 | ₩59,698 | ₩60,194 | ₩59,510 | ₩60,113 | +0.70% | 2.9만 |
|---|
| 2026.06.01 | ₩58,706 | ₩59,122 | ₩58,344 | ₩58,894 | +0.32% | 5.4만 |
|---|
| 2026.05.29 | ₩59,202 | ₩59,376 | ₩58,894 | ₩58,894 | -0.52% | 4.9만 |
|---|
| 2026.05.28 | ₩58,746 | ₩59,363 | ₩58,505 | ₩59,282 | +0.91% | 3.5만 |
|---|
| 2026.05.27 | ₩58,398 | ₩58,907 | ₩58,264 | ₩58,760 | +0.62% | 7.2만 |
|---|
| 2026.05.26 | ₩58,840 | ₩58,894 | ₩58,559 | ₩58,666 | -0.30% | 3만 |
|---|
| 2026.05.22 | ₩58,773 | ₩58,867 | ₩58,385 | ₩58,746 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩59,202 | ₩59,202 | ₩58,076 | ₩58,813 | -0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩59,604 | ₩59,738 | ₩59,296 | ₩59,591 | -0.02% | 4만 |
|---|
| 2026.05.19 | ₩60,274 | ₩60,274 | ₩59,457 | ₩59,658 | -1.02% | 11.4만 |
|---|
| 2026.05.18 | ₩60,314 | ₩60,475 | ₩60,033 | ₩60,355 | +0.07% | 3.3만 |
|---|
| 2026.05.15 | ₩60,837 | ₩60,837 | ₩60,140 | ₩60,341 | -0.81% | 17.3만 |
|---|
| 2026.05.14 | ₩61,574 | ₩61,574 | ₩60,984 | ₩60,984 | -0.96% | 5.3만 |
|---|
| 2026.05.13 | ₩61,708 | ₩61,909 | ₩61,480 | ₩61,668 | -0.07% | 10.1만 |
|---|
| 2026.05.12 | ₩61,748 | ₩61,989 | ₩61,065 | ₩61,815 | +0.11% | 5.4만 |
|---|
| 2026.05.11 | ₩60,917 | ₩61,735 | ₩60,770 | ₩61,735 | +1.34% | 3.5만 |
|---|
| 2026.05.08 | ₩60,971 | ₩61,065 | ₩60,569 | ₩60,569 | -0.66% | 7.3만 |
|---|
| 2026.05.07 | ₩61,762 | ₩61,762 | ₩60,582 | ₩60,609 | -1.87% | 7만 |
|---|
| 2026.05.06 | ₩61,681 | ₩61,855 | ₩61,386 | ₩61,842 | +0.26% | 4.8만 |
|---|
| 2026.05.05 | ₩61,547 | ₩62,257 | ₩61,507 | ₩61,681 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩61,025 | ₩61,360 | ₩60,877 | ₩61,266 | +0.40% | 3.7만 |
|---|
| 2026.05.01 | ₩61,641 | ₩61,762 | ₩61,025 | ₩61,025 | -1.00% | 4.6만 |
|---|
| 2026.04.30 | ₩60,153 | ₩61,748 | ₩60,153 | ₩61,453 | +2.16% | 5.1만 |
|---|
| 2026.04.29 | ₩60,113 | ₩60,435 | ₩60,033 | ₩60,046 | -0.11% | 5.5만 |
|---|
| 2026.04.28 | ₩60,381 | ₩60,515 | ₩59,885 | ₩60,127 | -0.42% | 4.1만 |
|---|
| 2026.04.27 | ₩59,993 | ₩60,609 | ₩59,845 | ₩59,979 | -0.02% | 5.6만 |
|---|
| 2026.04.24 | ₩60,958 | ₩60,958 | ₩59,805 | ₩59,859 | -1.80% | 14.5만 |
|---|
| 2026.04.23 | ₩60,515 | ₩61,051 | ₩60,462 | ₩61,011 | +0.82% | 12.9만 |
|---|
| 2026.04.22 | ₩61,306 | ₩61,346 | ₩60,529 | ₩60,529 | -1.27% | 7.4만 |
|---|
| 2026.04.21 | ₩60,837 | ₩61,293 | ₩60,783 | ₩60,944 | +0.18% | 12.9만 |
|---|
| 2026.04.20 | ₩60,636 | ₩60,984 | ₩60,609 | ₩60,877 | +0.40% | 5.5만 |
|---|
| 2026.04.17 | ₩60,864 | ₩60,864 | ₩60,314 | ₩60,770 | -0.15% | 11.4만 |
|---|
| 2026.04.16 | ₩60,489 | ₩61,105 | ₩60,113 | ₩61,092 | +1.00% | 3.1만 |
|---|
| 2026.04.15 | ₩61,775 | ₩61,775 | ₩60,355 | ₩60,556 | -1.97% | 10만 |
|---|
| 2026.04.14 | ₩62,204 | ₩62,204 | ₩61,386 | ₩61,748 | -0.73% | 4.3만 |
|---|
| 2026.04.13 | ₩62,190 | ₩62,525 | ₩61,989 | ₩62,244 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩62,673 | ₩62,673 | ₩61,976 | ₩62,110 | -0.90% | 8.1만 |
|---|
| 2026.04.09 | ₩62,499 | ₩62,941 | ₩62,365 | ₩62,566 | +0.11% | 14.3만 |
|---|
| 2026.04.08 | ₩61,735 | ₩62,753 | ₩61,105 | ₩62,740 | +1.63% | 5.7만 |
|---|
| 2026.04.07 | ₩61,507 | ₩61,735 | ₩61,239 | ₩61,520 | +0.02% | 7.3만 |
|---|
| 2026.04.06 | ₩61,494 | ₩61,534 | ₩61,051 | ₩61,534 | +0.07% | 7.4만 |
|---|
| 2026.04.02 | ₩60,757 | ₩61,507 | ₩60,609 | ₩61,480 | +1.19% | 4.5만 |
|---|
| 2026.04.01 | ₩60,971 | ₩61,373 | ₩60,569 | ₩61,118 | +0.24% | 11.3만 |
|---|
| 2026.03.31 | ₩60,435 | ₩60,743 | ₩59,966 | ₩60,623 | +0.31% | 35.8만 |
|---|
| 2026.03.30 | ₩60,730 | ₩60,797 | ₩59,979 | ₩60,060 | -1.10% | 12만 |
|---|
| 2026.03.27 | ₩60,288 | ₩60,730 | ₩59,859 | ₩59,966 | -0.53% | 5.4만 |
|---|
| 2026.03.26 | ₩60,207 | ₩60,824 | ₩60,207 | ₩60,274 | +0.11% | 7.1만 |
|---|
| 2026.03.25 | ₩60,435 | ₩60,529 | ₩60,140 | ₩60,529 | +0.16% | 7.2만 |
|---|
| 2026.03.24 | ₩58,867 | ₩60,301 | ₩58,626 | ₩60,194 | +2.25% | 69.9만 |
|---|
| 2026.03.23 | ₩58,733 | ₩59,175 | ₩58,452 | ₩58,974 | +0.41% | 11.8만 |
|---|
| 2026.03.20 | ₩59,591 | ₩59,698 | ₩58,197 | ₩58,465 | -1.89% | 12.3만 |
|---|
| 2026.03.19 | ₩59,939 | ₩60,100 | ₩59,363 | ₩59,684 | -0.42% | 39.1만 |
|---|
| 2026.03.18 | ₩61,038 | ₩61,038 | ₩60,341 | ₩60,475 | -0.92% | 72.1만 |
|---|
| 2026.03.17 | ₩60,904 | ₩61,252 | ₩60,730 | ₩61,038 | +0.22% | 3.4만 |
|---|
| 2026.03.16 | ₩61,319 | ₩61,319 | ₩60,448 | ₩60,502 | -1.33% | 9만 |
|---|
| 2026.03.13 | ₩62,070 | ₩62,070 | ₩60,891 | ₩61,132 | -1.51% | 6.6만 |
|---|
| 2026.03.12 | ₩61,654 | ₩62,271 | ₩61,333 | ₩61,976 | +0.52% | 15.2만 |
|---|
| 2026.03.11 | ₩60,502 | ₩61,279 | ₩60,301 | ₩61,279 | +1.28% | 2.9만 |
|---|
| 2026.03.10 | ₩60,944 | ₩61,092 | ₩60,247 | ₩60,355 | -0.97% | 3.4만 |
|---|
| 2026.03.09 | ₩60,288 | ₩60,891 | ₩59,698 | ₩60,891 | +1.00% | 3만 |
|---|
| 2026.03.06 | ₩59,832 | ₩60,435 | ₩59,658 | ₩60,314 | +0.81% | 4만 |
|---|
| 2026.03.05 | ₩60,770 | ₩60,797 | ₩59,684 | ₩59,872 | -1.48% | 2.4만 |
|---|
| 2026.03.04 | ₩61,413 | ₩61,413 | ₩60,770 | ₩61,038 | -0.61% | 1.9만 |
|---|
| 2026.03.03 | ₩61,453 | ₩61,453 | ₩59,979 | ₩61,172 | -0.46% | 2.5만 |
|---|
| 2026.03.02 | ₩62,083 | ₩62,405 | ₩61,989 | ₩62,231 | +0.24% | 2.7만 |
|---|
| 2026.02.27 | ₩61,547 | ₩62,418 | ₩61,453 | ₩62,418 | +1.42% | 1.5만 |
|---|
| 2026.02.26 | ₩61,681 | ₩61,802 | ₩61,132 | ₩61,587 | -0.15% | 1.5만 |
|---|
| 2026.02.25 | ₩62,914 | ₩62,914 | ₩61,480 | ₩61,735 | -1.87% | 6.4만 |
|---|
| 2026.02.24 | ₩62,432 | ₩62,767 | ₩62,190 | ₩62,767 | +0.54% | 1.7만 |
|---|
| 2026.02.23 | ₩62,458 | ₩63,262 | ₩62,164 | ₩62,324 | -0.21% | 2만 |
|---|
| 2026.02.20 | ₩63,209 | ₩63,276 | ₩62,445 | ₩63,195 | -0.02% | 2.9만 |
|---|
| 2026.02.19 | ₩62,003 | ₩63,343 | ₩61,842 | ₩63,035 | +1.66% | 4.3만 |
|---|
| 2026.02.18 | ₩61,373 | ₩61,373 | ₩60,810 | ₩60,958 | -0.68% | 4.8만 |
|---|
| 2026.02.17 | ₩60,931 | ₩61,279 | ₩60,596 | ₩61,159 | +0.37% | 2.5만 |
|---|
| 2026.02.13 | ₩61,078 | ₩61,762 | ₩60,971 | ₩61,440 | +0.59% | 3.4만 |
|---|
| 2026.02.12 | ₩62,083 | ₩62,324 | ₩61,011 | ₩61,092 | -1.60% | 4.3만 |
|---|
| 2026.02.11 | ₩60,743 | ₩61,681 | ₩60,636 | ₩61,681 | +1.54% | 2.1만 |
|---|
| 2026.02.10 | ₩60,086 | ₩60,569 | ₩60,086 | ₩60,569 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩59,376 | ₩60,127 | ₩59,256 | ₩60,060 | +1.15% | 1.9만 |
|---|
| 2026.02.06 | ₩58,773 | ₩59,470 | ₩58,679 | ₩59,470 | +1.19% | 2.4만 |
|---|
| 2026.02.05 | ₩58,746 | ₩58,974 | ₩58,251 | ₩58,251 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩57,808 | ₩59,269 | ₩57,808 | ₩59,242 | +2.48% | 3.6만 |
|---|
| 2026.02.03 | ₩57,179 | ₩58,143 | ₩57,004 | ₩58,130 | +1.66% | 1.6만 |
|---|
| 2026.02.02 | ₩56,817 | ₩57,286 | ₩56,602 | ₩57,232 | +0.73% | 2.1만 |
|---|
| 2026.01.30 | ₩57,018 | ₩57,179 | ₩56,509 | ₩57,031 | +0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩57,447 | ₩57,849 | ₩56,937 | ₩57,406 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩57,071 | ₩57,246 | ₩56,870 | ₩57,031 | -0.07% | 3.2만 |
|---|
| 2026.01.27 | ₩56,696 | ₩57,098 | ₩56,576 | ₩57,058 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩56,696 | ₩56,696 | ₩56,442 | ₩56,562 | -0.24% | 2.1만 |
|---|
| 2026.01.23 | ₩56,120 | ₩56,241 | ₩55,906 | ₩56,241 | +0.21% | 1.1만 |
|---|
| 2026.01.22 | ₩56,455 | ₩56,750 | ₩56,200 | ₩56,200 | -0.45% | 1.4만 |
|---|
| 2026.01.21 | ₩55,329 | ₩56,267 | ₩55,182 | ₩56,254 | +1.67% | 2.5만 |
|---|
| 2026.01.20 | ₩55,155 | ₩55,289 | ₩54,807 | ₩55,155 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩55,745 | ₩55,745 | ₩55,222 | ₩55,437 | -0.55% | 2.9만 |
|---|
| 2026.01.15 | ₩55,410 | ₩55,812 | ₩55,209 | ₩55,785 | +0.68% | 3만 |
|---|
| 2026.01.14 | ₩54,164 | ₩55,222 | ₩54,164 | ₩55,021 | +1.58% | 2.5만 |
|---|
| 2026.01.13 | ₩53,574 | ₩54,070 | ₩53,561 | ₩54,056 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩53,427 | ₩53,936 | ₩53,319 | ₩53,628 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩53,668 | ₩53,882 | ₩53,360 | ₩53,413 | -0.47% | 2만 |
|---|
| 2026.01.08 | ₩52,194 | ₩53,936 | ₩51,966 | ₩53,641 | +2.77% | 2.8만 |
|---|
| 2026.01.07 | ₩53,038 | ₩53,051 | ₩52,140 | ₩52,328 | -1.34% | 1.5만 |
|---|
| 2026.01.06 | ₩52,274 | ₩53,159 | ₩52,274 | ₩53,105 | +1.59% | 2.2만 |
|---|
| 2026.01.05 | ₩52,274 | ₩52,649 | ₩51,926 | ₩52,515 | +0.46% | 5.6만 |
|---|
| 2026.01.02 | ₩51,859 | ₩52,435 | ₩51,658 | ₩52,288 | +0.83% | 1.1만 |
|---|
| 2025.12.31 | ₩51,966 | ₩51,993 | ₩51,685 | ₩51,685 | -0.54% | 9.4천 |
|---|
| 2025.12.30 | ₩52,006 | ₩52,046 | ₩51,859 | ₩51,966 | -0.08% | 8.4천 |
|---|
| 2025.12.29 | ₩51,979 | ₩52,113 | ₩51,845 | ₩51,966 | -0.03% | 3.4만 |
|---|
| 2025.12.26 | ₩52,073 | ₩52,261 | ₩51,859 | ₩52,033 | -0.08% | 3.4만 |
|---|
| 2025.12.24 | ₩51,953 | ₩52,006 | ₩51,872 | ₩52,006 | +0.10% | 3.6천 |
|---|
| 2025.12.23 | ₩51,939 | ₩52,033 | ₩51,778 | ₩51,939 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩51,926 | ₩52,046 | ₩51,765 | ₩51,899 | -0.05% | 8.7천 |
|---|
| 2025.12.19 | ₩52,234 | ₩52,234 | ₩51,805 | ₩51,805 | -0.82% | 1.2만 |
|---|
| 2025.12.18 | ₩52,529 | ₩52,623 | ₩51,966 | ₩52,154 | -0.71% | 7.2천 |
|---|
| 2025.12.17 | ₩52,395 | ₩52,676 | ₩52,355 | ₩52,422 | +0.05% | 7.6천 |
|---|
| 2025.12.16 | ₩52,475 | ₩52,475 | ₩52,234 | ₩52,288 | -0.36% | 6.4천 |
|---|
| 2025.12.15 | ₩53,172 | ₩53,293 | ₩53,025 | ₩53,293 | +0.23% | 4.8천 |
|---|
| 2025.12.12 | ₩53,025 | ₩53,306 | ₩53,025 | ₩53,199 | +0.33% | 1.2만 |
|---|
| 2025.12.11 | ₩52,140 | ₩53,118 | ₩52,140 | ₩52,757 | +1.18% | 1.7만 |
|---|
| 2025.12.10 | ₩51,671 | ₩52,194 | ₩51,671 | ₩52,100 | +0.83% | 3.8천 |
|---|
| 2025.12.09 | ₩51,792 | ₩51,966 | ₩51,658 | ₩51,738 | -0.10% | 1.1만 |
|---|
| 2025.12.08 | ₩52,314 | ₩52,395 | ₩51,872 | ₩51,899 | -0.79% | 6.8천 |
|---|
| 2025.12.05 | ₩53,145 | ₩53,145 | ₩52,448 | ₩52,542 | -1.13% | 1.7만 |
|---|
| 2025.12.04 | ₩52,730 | ₩52,824 | ₩52,515 | ₩52,716 | -0.03% | 4.1천 |
|---|
| 2025.12.03 | ₩52,288 | ₩52,810 | ₩52,288 | ₩52,783 | +0.95% | 4.3천 |
|---|
| 2025.12.02 | ₩52,274 | ₩52,395 | ₩52,127 | ₩52,301 | +0.05% | 8.7천 |
|---|
| 2025.12.01 | ₩52,060 | ₩52,703 | ₩52,060 | ₩52,502 | +0.85% | 4천 |
|---|
| 2025.11.28 | ₩52,194 | ₩52,462 | ₩52,194 | ₩52,328 | +0.26% | 4.9천 |
|---|
| 2025.11.26 | ₩52,422 | ₩52,502 | ₩52,154 | ₩52,194 | -0.43% | 1.2만 |
|---|
| 2025.11.25 | ₩52,100 | ₩52,917 | ₩52,100 | ₩52,850 | +1.44% | 2.7만 |
|---|
| 2025.11.24 | ₩52,127 | ₩52,180 | ₩51,899 | ₩52,100 | -0.05% | 9천 |
|---|
| 2025.11.21 | ₩51,403 | ₩52,301 | ₩51,403 | ₩52,127 | +1.41% | 9천 |
|---|
| 2025.11.20 | ₩51,819 | ₩51,966 | ₩51,242 | ₩51,242 | -1.11% | 6.6천 |
|---|
| 2025.11.19 | ₩51,979 | ₩52,006 | ₩51,430 | ₩51,644 | -0.64% | 5.3천 |
|---|
| 2025.11.18 | ₩51,752 | ₩52,113 | ₩51,711 | ₩51,993 | +0.47% | 1.3만 |
|---|
| 2025.11.17 | ₩52,261 | ₩52,261 | ₩51,792 | ₩51,805 | -0.87% | 7.3천 |
|---|
| 2025.11.14 | ₩52,261 | ₩52,515 | ₩52,234 | ₩52,435 | +0.33% | 2천 |
|---|
| 2025.11.13 | ₩52,716 | ₩52,837 | ₩52,422 | ₩52,422 | -0.56% | 4.7천 |
|---|
| 2025.11.12 | ₩52,529 | ₩52,837 | ₩52,422 | ₩52,730 | +0.38% | 8.6천 |
|---|
| 2025.11.11 | ₩52,341 | ₩52,623 | ₩52,127 | ₩52,542 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩51,859 | ₩52,261 | ₩51,644 | ₩52,140 | +0.54% | 1.7만 |
|---|
| 2025.11.07 | ₩51,242 | ₩51,618 | ₩51,028 | ₩51,604 | +0.71% | 1.4만 |
|---|
| 2025.11.06 | ₩51,778 | ₩51,832 | ₩51,430 | ₩51,457 | -0.62% | 7.8천 |
|---|
| 2025.11.05 | ₩51,819 | ₩52,046 | ₩51,564 | ₩51,872 | +0.10% | 8.4천 |
|---|
| 2025.11.04 | ₩51,041 | ₩51,631 | ₩51,041 | ₩51,618 | +1.13% | 7.7천 |
|---|
| 2025.11.03 | ₩51,350 | ₩51,618 | ₩51,095 | ₩51,604 | +0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩51,484 | ₩51,591 | ₩51,229 | ₩51,457 | -0.05% | 6.5천 |
|---|
| 2025.10.30 | ₩52,167 | ₩52,234 | ₩51,778 | ₩51,778 | -0.74% | 3.8천 |
|---|
| 2025.10.29 | ₩52,877 | ₩53,092 | ₩52,690 | ₩52,716 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩53,132 | ₩53,132 | ₩52,810 | ₩52,810 | -0.61% | 6.1천 |
|---|
| 2025.10.27 | ₩53,601 | ₩53,614 | ₩53,145 | ₩53,212 | -0.73% | 1.4만 |
|---|
| 2025.10.24 | ₩53,199 | ₩53,346 | ₩53,105 | ₩53,252 | +0.10% | 6.2천 |
|---|
| 2025.10.23 | ₩52,623 | ₩53,078 | ₩52,529 | ₩52,904 | +0.53% | 5.2천 |
|---|
| 2025.10.22 | ₩52,180 | ₩52,783 | ₩52,180 | ₩52,475 | +0.56% | 9천 |
|---|
| 2025.10.21 | ₩52,381 | ₩52,408 | ₩52,113 | ₩52,140 | -0.46% | 1.2만 |
|---|
| 2025.10.20 | ₩52,422 | ₩52,730 | ₩52,422 | ₩52,649 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩52,247 | ₩52,368 | ₩52,207 | ₩52,341 | +0.18% | 5.9천 |
|---|
| 2025.10.16 | ₩52,100 | ₩52,261 | ₩51,886 | ₩52,060 | -0.08% | 4.5천 |
|---|
| 2025.10.15 | ₩52,127 | ₩52,194 | ₩51,886 | ₩51,966 | -0.31% | 7.5천 |
|---|
| 2025.10.14 | ₩50,974 | ₩51,658 | ₩50,921 | ₩51,618 | +1.26% | 7.4천 |
|---|
| 2025.10.13 | ₩51,671 | ₩51,805 | ₩51,443 | ₩51,457 | -0.41% | 1.1만 |
|---|
| 2025.10.10 | ₩52,073 | ₩52,274 | ₩51,229 | ₩51,269 | -1.54% | 2.5만 |
|---|