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 | ₩60,737 | ₩60,992 | ₩59,248 | ₩59,248 | -2.45% | 2.4만 |
| 2026.10.08 | ₩60,911 | ₩61,099 | ₩60,388 | ₩60,683 | -0.37% | 3.1만 |
| 2026.10.07 | ₩62,051 | ₩62,078 | ₩60,858 | ₩60,978 | -1.73% | 2.9만 |
| 2026.10.06 | ₩62,092 | ₩62,454 | ₩62,051 | ₩62,092 | 0.00% | 2.8만 |
| 2026.10.05 | ₩60,925 | ₩62,038 | ₩60,844 | ₩61,957 | +1.69% | 4.1만 |
| 2026.10.02 | ₩60,777 | ₩61,609 | ₩60,737 | ₩61,247 | +0.77% | 2.4만 |
| 2026.10.01 | ₩60,321 | ₩60,482 | ₩59,839 | ₩60,442 | +0.20% | 12.5만 |
| 2026.09.30 | ₩61,569 | ₩61,756 | ₩60,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,791 |
| -1.26% |
| 9.3만 |
| 2026.09.29 | ₩61,461 | ₩61,475 | ₩61,139 | ₩61,220 | -0.39% | 2.6만 |
|---|
| 2026.09.28 | ₩62,011 | ₩62,024 | ₩61,555 | ₩61,770 | -0.39% | 5.8만 |
|---|
| 2026.09.25 | ₩62,507 | ₩62,628 | ₩61,689 | ₩62,078 | -0.69% | 3.8만 |
|---|
| 2026.09.24 | ₩63,352 | ₩63,366 | ₩62,279 | ₩62,413 | -1.48% | 3.6만 |
|---|
| 2026.09.23 | ₩63,312 | ₩64,036 | ₩63,231 | ₩63,379 | +0.11% | 1.8만 |
|---|
| 2026.09.22 | ₩62,963 | ₩63,513 | ₩62,735 | ₩63,325 | +0.58% | 2.8만 |
|---|
| 2026.09.21 | ₩63,419 | ₩63,419 | ₩62,708 | ₩62,789 | -0.99% | 4만 |
|---|
| 2026.09.18 | ₩63,982 | ₩63,982 | ₩63,231 | ₩63,231 | -1.17% | 2만 |
|---|
| 2026.09.17 | ₩63,473 | ₩64,237 | ₩63,473 | ₩63,982 | +0.80% | 2.8만 |
|---|
| 2026.09.16 | ₩64,224 | ₩64,224 | ₩62,936 | ₩63,071 | -1.80% | 14.2만 |
|---|
| 2026.09.15 | ₩64,143 | ₩64,774 | ₩63,942 | ₩64,385 | +0.38% | 9.5만 |
|---|
| 2026.09.14 | ₩64,197 | ₩64,546 | ₩63,969 | ₩64,090 | -0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩64,733 | ₩65,270 | ₩64,264 | ₩64,398 | -0.52% | 13.7만 |
|---|
| 2026.09.10 | ₩65,042 | ₩65,176 | ₩64,505 | ₩64,640 | -0.62% | 3.5만 |
|---|
| 2026.09.09 | ₩65,310 | ₩65,686 | ₩64,908 | ₩65,176 | -0.21% | 3.8만 |
|---|
| 2026.09.08 | ₩65,739 | ₩65,739 | ₩65,136 | ₩65,297 | -0.67% | 4.2만 |
|---|
| 2026.09.04 | ₩65,417 | ₩65,981 | ₩65,216 | ₩65,739 | +0.49% | 4만 |
|---|
| 2026.09.03 | ₩66,544 | ₩66,571 | ₩65,458 | ₩65,940 | -0.91% | 19.7만 |
|---|
| 2026.09.02 | ₩64,881 | ₩66,490 | ₩64,854 | ₩66,262 | +2.13% | 11.3만 |
|---|
| 2026.09.01 | ₩63,687 | ₩65,002 | ₩63,687 | ₩64,961 | +2.00% | 21.7만 |
|---|
| 2026.08.31 | ₩62,936 | ₩63,553 | ₩62,843 | ₩63,513 | +0.92% | 7.7만 |
|---|
| 2026.08.28 | ₩61,971 | ₩62,521 | ₩61,743 | ₩62,467 | +0.80% | 1.5만 |
|---|
| 2026.08.27 | ₩62,132 | ₩62,226 | ₩61,461 | ₩61,636 | -0.80% | 3.3만 |
|---|
| 2026.08.26 | ₩62,226 | ₩62,682 | ₩62,092 | ₩62,400 | +0.28% | 2.5만 |
|---|
| 2026.08.25 | ₩62,507 | ₩62,507 | ₩61,703 | ₩62,051 | -0.73% | 1.6만 |
|---|
| 2026.08.24 | ₩62,802 | ₩63,339 | ₩62,226 | ₩62,494 | -0.49% | 4.1만 |
|---|
| 2026.08.21 | ₩61,542 | ₩62,816 | ₩61,341 | ₩62,655 | +1.81% | 4만 |
|---|
| 2026.08.20 | ₩59,704 | ₩61,917 | ₩59,704 | ₩61,287 | +2.65% | 7.4만 |
|---|
| 2026.08.19 | ₩59,678 | ₩60,053 | ₩59,436 | ₩59,436 | -0.40% | 9.8천 |
|---|
| 2026.08.18 | ₩59,691 | ₩59,691 | ₩59,289 | ₩59,342 | -0.58% | 2.3만 |
|---|
| 2026.08.17 | ₩59,718 | ₩59,771 | ₩59,409 | ₩59,423 | -0.49% | 3.4만 |
|---|
| 2026.08.14 | ₩59,758 | ₩60,013 | ₩59,718 | ₩59,718 | -0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩60,040 | ₩60,080 | ₩59,611 | ₩59,758 | -0.47% | 1.3만 |
|---|
| 2026.08.12 | ₩60,147 | ₩60,147 | ₩59,544 | ₩60,134 | -0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩59,906 | ₩60,415 | ₩59,892 | ₩60,134 | +0.38% | 2.4만 |
|---|
| 2026.08.10 | ₩59,758 | ₩59,906 | ₩59,517 | ₩59,825 | +0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩59,624 | ₩60,080 | ₩59,544 | ₩59,651 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩59,785 | ₩59,932 | ₩59,423 | ₩59,503 | -0.47% | 1.9만 |
|---|
| 2026.08.05 | ₩60,227 | ₩60,522 | ₩59,624 | ₩59,624 | -1.00% | 3.2만 |
|---|
| 2026.08.04 | ₩59,316 | ₩60,040 | ₩58,699 | ₩60,040 | +1.22% | 2.9만 |
|---|
| 2026.08.03 | ₩59,584 | ₩60,040 | ₩59,208 | ₩59,235 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩60,227 | ₩60,321 | ₩59,248 | ₩59,248 | -1.63% | 2만 |
|---|
| 2026.07.30 | ₩61,113 | ₩61,153 | ₩60,482 | ₩60,750 | -0.59% | 1.8만 |
|---|
| 2026.07.29 | ₩62,051 | ₩62,051 | ₩61,019 | ₩61,126 | -1.49% | 3.2만 |
|---|
| 2026.07.28 | ₩61,206 | ₩62,199 | ₩61,206 | ₩62,051 | +1.38% | 5.9만 |
|---|
| 2026.07.27 | ₩61,662 | ₩61,676 | ₩60,737 | ₩61,180 | -0.78% | 7.3만 |
|---|
| 2026.07.24 | ₩61,139 | ₩61,823 | ₩61,139 | ₩61,823 | +1.12% | 2.2만 |
|---|
| 2026.07.23 | ₩61,220 | ₩61,689 | ₩60,925 | ₩61,086 | -0.22% | 16.7만 |
|---|
| 2026.07.22 | ₩60,187 | ₩61,448 | ₩60,187 | ₩61,300 | +1.85% | 16.2만 |
|---|
| 2026.07.21 | ₩60,201 | ₩60,295 | ₩59,758 | ₩60,107 | -0.16% | 3.3만 |
|---|
| 2026.07.20 | ₩60,348 | ₩60,348 | ₩59,704 | ₩59,932 | -0.69% | 3.2만 |
|---|
| 2026.07.17 | ₩60,053 | ₩61,046 | ₩60,053 | ₩60,254 | +0.33% | 3.7만 |
|---|
| 2026.07.16 | ₩59,463 | ₩60,268 | ₩59,463 | ₩60,268 | +1.35% | 2.4만 |
|---|
| 2026.07.15 | ₩59,409 | ₩59,664 | ₩58,886 | ₩59,651 | +0.41% | 1.9만 |
|---|
| 2026.07.14 | ₩59,798 | ₩60,067 | ₩59,195 | ₩59,409 | -0.65% | 2.1만 |
|---|
| 2026.07.13 | ₩59,047 | ₩59,570 | ₩59,047 | ₩59,208 | +0.27% | 7만 |
|---|
| 2026.07.10 | ₩58,980 | ₩59,155 | ₩58,806 | ₩59,020 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩59,141 | ₩59,181 | ₩58,430 | ₩58,524 | -1.04% | 6.8만 |
|---|
| 2026.07.08 | ₩59,128 | ₩59,141 | ₩58,712 | ₩59,101 | -0.05% | 9.8천 |
|---|
| 2026.07.07 | ₩60,281 | ₩60,295 | ₩58,699 | ₩59,195 | -1.80% | 4.1만 |
|---|
| 2026.07.06 | ₩59,544 | ₩60,321 | ₩59,356 | ₩60,281 | +1.24% | 3.4만 |
|---|
| 2026.07.02 | ₩59,383 | ₩59,852 | ₩58,940 | ₩59,262 | -0.20% | 7.8만 |
|---|
| 2026.07.01 | ₩59,088 | ₩59,476 | ₩59,007 | ₩59,007 | -0.14% | 2만 |
|---|
| 2026.06.30 | ₩59,007 | ₩59,383 | ₩58,833 | ₩59,155 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩58,524 | ₩58,980 | ₩58,243 | ₩58,967 | +0.76% | 2만 |
|---|
| 2026.06.26 | ₩58,752 | ₩59,155 | ₩58,605 | ₩58,632 | -0.21% | 1.4만 |
|---|
| 2026.06.25 | ₩57,881 | ₩58,940 | ₩57,787 | ₩58,940 | +1.83% | 1.5만 |
|---|
| 2026.06.24 | ₩57,237 | ₩58,068 | ₩57,197 | ₩57,827 | +1.03% | 1.8만 |
|---|
| 2026.06.23 | ₩57,264 | ₩57,827 | ₩57,036 | ₩57,384 | +0.21% | 6.1만 |
|---|
| 2026.06.22 | ₩57,572 | ₩58,122 | ₩57,572 | ₩57,894 | +0.56% | 2.3만 |
|---|
| 2026.06.18 | ₩58,015 | ₩58,015 | ₩57,518 | ₩57,800 | -0.37% | 6.3만 |
|---|
| 2026.06.17 | ₩58,229 | ₩58,565 | ₩57,733 | ₩57,934 | -0.51% | 3.4만 |
|---|
| 2026.06.16 | ₩58,189 | ₩58,605 | ₩58,095 | ₩58,337 | +0.25% | 3.7만 |
|---|
| 2026.06.15 | ₩58,618 | ₩58,886 | ₩58,243 | ₩58,243 | -0.64% | 12.1만 |
|---|
| 2026.06.12 | ₩58,256 | ₩58,927 | ₩58,256 | ₩58,927 | +1.15% | 2.8만 |
|---|
| 2026.06.11 | ₩58,015 | ₩58,471 | ₩57,787 | ₩58,122 | +0.18% | 5.1만 |
|---|
| 2026.06.10 | ₩58,511 | ₩58,538 | ₩57,733 | ₩57,800 | -1.21% | 2.1만 |
|---|
| 2026.06.09 | ₩58,699 | ₩58,699 | ₩57,894 | ₩58,444 | -0.43% | 8.8만 |
|---|
| 2026.06.08 | ₩58,994 | ₩59,208 | ₩58,162 | ₩58,256 | -1.25% | 9.1만 |
|---|
| 2026.06.05 | ₩60,107 | ₩60,107 | ₩58,927 | ₩58,994 | -1.85% | 3.4만 |
|---|
| 2026.06.04 | ₩60,536 | ₩60,777 | ₩59,932 | ₩60,107 | -0.71% | 12만 |
|---|
| 2026.06.03 | ₩60,053 | ₩60,965 | ₩59,986 | ₩60,509 | +0.76% | 4.9만 |
|---|
| 2026.06.02 | ₩59,745 | ₩60,241 | ₩59,557 | ₩60,160 | +0.70% | 2.9만 |
|---|
| 2026.06.01 | ₩58,752 | ₩59,168 | ₩58,390 | ₩58,940 | +0.32% | 5.4만 |
|---|
| 2026.05.29 | ₩59,248 | ₩59,423 | ₩58,940 | ₩58,940 | -0.52% | 4.9만 |
|---|
| 2026.05.28 | ₩58,793 | ₩59,409 | ₩58,551 | ₩59,329 | +0.91% | 3.5만 |
|---|
| 2026.05.27 | ₩58,444 | ₩58,953 | ₩58,310 | ₩58,806 | +0.62% | 7.2만 |
|---|
| 2026.05.26 | ₩58,886 | ₩58,940 | ₩58,605 | ₩58,712 | -0.30% | 3만 |
|---|
| 2026.05.22 | ₩58,819 | ₩58,913 | ₩58,430 | ₩58,793 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩59,248 | ₩59,248 | ₩58,122 | ₩58,860 | -0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩59,651 | ₩59,785 | ₩59,342 | ₩59,637 | -0.02% | 4만 |
|---|
| 2026.05.19 | ₩60,321 | ₩60,321 | ₩59,503 | ₩59,704 | -1.02% | 11.4만 |
|---|
| 2026.05.18 | ₩60,362 | ₩60,522 | ₩60,080 | ₩60,402 | +0.07% | 3.3만 |
|---|
| 2026.05.15 | ₩60,885 | ₩60,885 | ₩60,187 | ₩60,388 | -0.81% | 17.3만 |
|---|
| 2026.05.14 | ₩61,622 | ₩61,622 | ₩61,032 | ₩61,032 | -0.96% | 5.3만 |
|---|
| 2026.05.13 | ₩61,756 | ₩61,957 | ₩61,528 | ₩61,716 | -0.07% | 10.1만 |
|---|
| 2026.05.12 | ₩61,797 | ₩62,038 | ₩61,113 | ₩61,864 | +0.11% | 5.4만 |
|---|
| 2026.05.11 | ₩60,965 | ₩61,783 | ₩60,818 | ₩61,783 | +1.34% | 3.5만 |
|---|
| 2026.05.08 | ₩61,019 | ₩61,113 | ₩60,616 | ₩60,616 | -0.66% | 7.3만 |
|---|
| 2026.05.07 | ₩61,810 | ₩61,810 | ₩60,630 | ₩60,657 | -1.87% | 7만 |
|---|
| 2026.05.06 | ₩61,729 | ₩61,904 | ₩61,434 | ₩61,890 | +0.26% | 4.8만 |
|---|
| 2026.05.05 | ₩61,595 | ₩62,306 | ₩61,555 | ₩61,729 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩61,072 | ₩61,408 | ₩60,925 | ₩61,314 | +0.40% | 3.7만 |
|---|
| 2026.05.01 | ₩61,689 | ₩61,810 | ₩61,072 | ₩61,072 | -1.00% | 4.6만 |
|---|
| 2026.04.30 | ₩60,201 | ₩61,797 | ₩60,201 | ₩61,501 | +2.16% | 5.1만 |
|---|
| 2026.04.29 | ₩60,160 | ₩60,482 | ₩60,080 | ₩60,093 | -0.11% | 5.5만 |
|---|
| 2026.04.28 | ₩60,429 | ₩60,563 | ₩59,932 | ₩60,174 | -0.42% | 4.1만 |
|---|
| 2026.04.27 | ₩60,040 | ₩60,657 | ₩59,892 | ₩60,026 | -0.02% | 5.6만 |
|---|
| 2026.04.24 | ₩61,005 | ₩61,005 | ₩59,852 | ₩59,906 | -1.80% | 14.5만 |
|---|
| 2026.04.23 | ₩60,563 | ₩61,099 | ₩60,509 | ₩61,059 | +0.82% | 12.9만 |
|---|
| 2026.04.22 | ₩61,354 | ₩61,394 | ₩60,576 | ₩60,576 | -1.27% | 7.4만 |
|---|
| 2026.04.21 | ₩60,885 | ₩61,341 | ₩60,831 | ₩60,992 | +0.18% | 12.9만 |
|---|
| 2026.04.20 | ₩60,683 | ₩61,032 | ₩60,657 | ₩60,925 | +0.40% | 5.5만 |
|---|
| 2026.04.17 | ₩60,911 | ₩60,911 | ₩60,362 | ₩60,818 | -0.15% | 11.4만 |
|---|
| 2026.04.16 | ₩60,536 | ₩61,153 | ₩60,160 | ₩61,139 | +1.00% | 3.1만 |
|---|
| 2026.04.15 | ₩61,823 | ₩61,823 | ₩60,402 | ₩60,603 | -1.97% | 10만 |
|---|
| 2026.04.14 | ₩62,252 | ₩62,252 | ₩61,434 | ₩61,797 | -0.73% | 4.3만 |
|---|
| 2026.04.13 | ₩62,239 | ₩62,574 | ₩62,038 | ₩62,293 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩62,722 | ₩62,722 | ₩62,024 | ₩62,159 | -0.90% | 8.1만 |
|---|
| 2026.04.09 | ₩62,548 | ₩62,990 | ₩62,413 | ₩62,615 | +0.11% | 14.3만 |
|---|
| 2026.04.08 | ₩61,783 | ₩62,802 | ₩61,153 | ₩62,789 | +1.63% | 5.7만 |
|---|
| 2026.04.07 | ₩61,555 | ₩61,783 | ₩61,287 | ₩61,569 | +0.02% | 7.3만 |
|---|
| 2026.04.06 | ₩61,542 | ₩61,582 | ₩61,099 | ₩61,582 | +0.07% | 7.4만 |
|---|
| 2026.04.02 | ₩60,804 | ₩61,555 | ₩60,657 | ₩61,528 | +1.19% | 4.5만 |
|---|
| 2026.04.01 | ₩61,019 | ₩61,421 | ₩60,616 | ₩61,166 | +0.24% | 11.3만 |
|---|
| 2026.03.31 | ₩60,482 | ₩60,791 | ₩60,013 | ₩60,670 | +0.31% | 35.8만 |
|---|
| 2026.03.30 | ₩60,777 | ₩60,844 | ₩60,026 | ₩60,107 | -1.10% | 12만 |
|---|
| 2026.03.27 | ₩60,335 | ₩60,777 | ₩59,906 | ₩60,013 | -0.53% | 5.4만 |
|---|
| 2026.03.26 | ₩60,254 | ₩60,871 | ₩60,254 | ₩60,321 | +0.11% | 7.1만 |
|---|
| 2026.03.25 | ₩60,482 | ₩60,576 | ₩60,187 | ₩60,576 | +0.16% | 7.2만 |
|---|
| 2026.03.24 | ₩58,913 | ₩60,348 | ₩58,672 | ₩60,241 | +2.25% | 69.9만 |
|---|
| 2026.03.23 | ₩58,779 | ₩59,222 | ₩58,497 | ₩59,020 | +0.41% | 11.8만 |
|---|
| 2026.03.20 | ₩59,637 | ₩59,745 | ₩58,243 | ₩58,511 | -1.89% | 12.3만 |
|---|
| 2026.03.19 | ₩59,986 | ₩60,147 | ₩59,409 | ₩59,731 | -0.42% | 39.1만 |
|---|
| 2026.03.18 | ₩61,086 | ₩61,086 | ₩60,388 | ₩60,522 | -0.92% | 72.1만 |
|---|
| 2026.03.17 | ₩60,952 | ₩61,300 | ₩60,777 | ₩61,086 | +0.22% | 3.4만 |
|---|
| 2026.03.16 | ₩61,367 | ₩61,367 | ₩60,496 | ₩60,549 | -1.33% | 9만 |
|---|
| 2026.03.13 | ₩62,118 | ₩62,118 | ₩60,938 | ₩61,180 | -1.51% | 6.6만 |
|---|
| 2026.03.12 | ₩61,703 | ₩62,320 | ₩61,381 | ₩62,024 | +0.52% | 15.2만 |
|---|
| 2026.03.11 | ₩60,549 | ₩61,327 | ₩60,348 | ₩61,327 | +1.28% | 2.9만 |
|---|
| 2026.03.10 | ₩60,992 | ₩61,139 | ₩60,295 | ₩60,402 | -0.97% | 3.4만 |
|---|
| 2026.03.09 | ₩60,335 | ₩60,938 | ₩59,745 | ₩60,938 | +1.00% | 3만 |
|---|
| 2026.03.06 | ₩59,879 | ₩60,482 | ₩59,704 | ₩60,362 | +0.81% | 4만 |
|---|
| 2026.03.05 | ₩60,818 | ₩60,844 | ₩59,731 | ₩59,919 | -1.48% | 2.4만 |
|---|
| 2026.03.04 | ₩61,461 | ₩61,461 | ₩60,818 | ₩61,086 | -0.61% | 1.9만 |
|---|
| 2026.03.03 | ₩61,501 | ₩61,501 | ₩60,026 | ₩61,220 | -0.46% | 2.5만 |
|---|
| 2026.03.02 | ₩62,132 | ₩62,454 | ₩62,038 | ₩62,279 | +0.24% | 2.7만 |
|---|
| 2026.02.27 | ₩61,595 | ₩62,467 | ₩61,501 | ₩62,467 | +1.42% | 1.5만 |
|---|
| 2026.02.26 | ₩61,729 | ₩61,850 | ₩61,180 | ₩61,636 | -0.15% | 1.5만 |
|---|
| 2026.02.25 | ₩62,963 | ₩62,963 | ₩61,528 | ₩61,783 | -1.87% | 6.4만 |
|---|
| 2026.02.24 | ₩62,480 | ₩62,816 | ₩62,239 | ₩62,816 | +0.54% | 1.7만 |
|---|
| 2026.02.23 | ₩62,507 | ₩63,312 | ₩62,212 | ₩62,373 | -0.21% | 2만 |
|---|
| 2026.02.20 | ₩63,258 | ₩63,325 | ₩62,494 | ₩63,245 | -0.02% | 2.9만 |
|---|
| 2026.02.19 | ₩62,051 | ₩63,392 | ₩61,890 | ₩63,084 | +1.66% | 4.3만 |
|---|
| 2026.02.18 | ₩61,421 | ₩61,421 | ₩60,858 | ₩61,005 | -0.68% | 4.8만 |
|---|
| 2026.02.17 | ₩60,978 | ₩61,327 | ₩60,643 | ₩61,206 | +0.37% | 2.5만 |
|---|
| 2026.02.13 | ₩61,126 | ₩61,810 | ₩61,019 | ₩61,488 | +0.59% | 3.4만 |
|---|
| 2026.02.12 | ₩62,132 | ₩62,373 | ₩61,059 | ₩61,139 | -1.60% | 4.3만 |
|---|
| 2026.02.11 | ₩60,791 | ₩61,729 | ₩60,683 | ₩61,729 | +1.54% | 2.1만 |
|---|
| 2026.02.10 | ₩60,134 | ₩60,616 | ₩60,134 | ₩60,616 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩59,423 | ₩60,174 | ₩59,302 | ₩60,107 | +1.15% | 1.9만 |
|---|
| 2026.02.06 | ₩58,819 | ₩59,517 | ₩58,725 | ₩59,517 | +1.19% | 2.4만 |
|---|
| 2026.02.05 | ₩58,793 | ₩59,020 | ₩58,296 | ₩58,296 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩57,854 | ₩59,316 | ₩57,854 | ₩59,289 | +2.48% | 3.6만 |
|---|
| 2026.02.03 | ₩57,223 | ₩58,189 | ₩57,049 | ₩58,176 | +1.66% | 1.6만 |
|---|
| 2026.02.02 | ₩56,861 | ₩57,331 | ₩56,647 | ₩57,277 | +0.73% | 2.1만 |
|---|
| 2026.01.30 | ₩57,063 | ₩57,223 | ₩56,553 | ₩57,076 | +0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩57,492 | ₩57,894 | ₩56,982 | ₩57,451 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩57,116 | ₩57,291 | ₩56,915 | ₩57,076 | -0.07% | 3.2만 |
|---|
| 2026.01.27 | ₩56,741 | ₩57,143 | ₩56,620 | ₩57,103 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩56,741 | ₩56,741 | ₩56,486 | ₩56,607 | -0.24% | 2.1만 |
|---|
| 2026.01.23 | ₩56,164 | ₩56,285 | ₩55,949 | ₩56,285 | +0.21% | 1.1만 |
|---|
| 2026.01.22 | ₩56,499 | ₩56,794 | ₩56,244 | ₩56,244 | -0.45% | 1.4만 |
|---|
| 2026.01.21 | ₩55,373 | ₩56,312 | ₩55,225 | ₩56,298 | +1.67% | 2.5만 |
|---|
| 2026.01.20 | ₩55,198 | ₩55,333 | ₩54,850 | ₩55,198 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩55,789 | ₩55,789 | ₩55,265 | ₩55,480 | -0.55% | 2.9만 |
|---|
| 2026.01.15 | ₩55,453 | ₩55,856 | ₩55,252 | ₩55,829 | +0.68% | 3만 |
|---|
| 2026.01.14 | ₩54,206 | ₩55,265 | ₩54,206 | ₩55,064 | +1.58% | 2.5만 |
|---|
| 2026.01.13 | ₩53,616 | ₩54,112 | ₩53,603 | ₩54,099 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩53,468 | ₩53,978 | ₩53,361 | ₩53,670 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩53,710 | ₩53,924 | ₩53,401 | ₩53,455 | -0.47% | 2만 |
|---|
| 2026.01.08 | ₩52,235 | ₩53,978 | ₩52,007 | ₩53,683 | +2.77% | 2.8만 |
|---|
| 2026.01.07 | ₩53,080 | ₩53,093 | ₩52,181 | ₩52,369 | -1.34% | 1.5만 |
|---|
| 2026.01.06 | ₩52,315 | ₩53,200 | ₩52,315 | ₩53,147 | +1.59% | 2.2만 |
|---|
| 2026.01.05 | ₩52,315 | ₩52,691 | ₩51,966 | ₩52,557 | +0.46% | 5.6만 |
|---|
| 2026.01.02 | ₩51,899 | ₩52,476 | ₩51,698 | ₩52,329 | +0.83% | 1.1만 |
|---|
| 2025.12.31 | ₩52,007 | ₩52,034 | ₩51,725 | ₩51,725 | -0.54% | 9.4천 |
|---|
| 2025.12.30 | ₩52,047 | ₩52,087 | ₩51,899 | ₩52,007 | -0.08% | 8.4천 |
|---|
| 2025.12.29 | ₩52,020 | ₩52,154 | ₩51,886 | ₩52,007 | -0.03% | 3.4만 |
|---|
| 2025.12.26 | ₩52,114 | ₩52,302 | ₩51,899 | ₩52,074 | -0.08% | 3.4만 |
|---|
| 2025.12.24 | ₩51,993 | ₩52,047 | ₩51,913 | ₩52,047 | +0.10% | 3.6천 |
|---|
| 2025.12.23 | ₩51,980 | ₩52,074 | ₩51,819 | ₩51,980 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩51,966 | ₩52,087 | ₩51,806 | ₩51,940 | -0.05% | 8.7천 |
|---|
| 2025.12.19 | ₩52,275 | ₩52,275 | ₩51,846 | ₩51,846 | -0.82% | 1.2만 |
|---|
| 2025.12.18 | ₩52,570 | ₩52,664 | ₩52,007 | ₩52,194 | -0.71% | 7.2천 |
|---|
| 2025.12.17 | ₩52,436 | ₩52,717 | ₩52,396 | ₩52,463 | +0.05% | 7.6천 |
|---|
| 2025.12.16 | ₩52,516 | ₩52,516 | ₩52,275 | ₩52,329 | -0.36% | 6.4천 |
|---|
| 2025.12.15 | ₩53,214 | ₩53,334 | ₩53,066 | ₩53,334 | +0.23% | 4.8천 |
|---|
| 2025.12.12 | ₩53,066 | ₩53,348 | ₩53,066 | ₩53,240 | +0.33% | 1.2만 |
|---|
| 2025.12.11 | ₩52,181 | ₩53,160 | ₩52,181 | ₩52,798 | +1.18% | 1.7만 |
|---|
| 2025.12.10 | ₩51,712 | ₩52,235 | ₩51,712 | ₩52,141 | +0.83% | 3.8천 |
|---|
| 2025.12.09 | ₩51,832 | ₩52,007 | ₩51,698 | ₩51,779 | -0.10% | 1.1만 |
|---|
| 2025.12.08 | ₩52,355 | ₩52,436 | ₩51,913 | ₩51,940 | -0.79% | 6.8천 |
|---|
| 2025.12.05 | ₩53,187 | ₩53,187 | ₩52,489 | ₩52,583 | -1.13% | 1.7만 |
|---|
| 2025.12.04 | ₩52,771 | ₩52,865 | ₩52,557 | ₩52,758 | -0.03% | 4.1천 |
|---|
| 2025.12.03 | ₩52,329 | ₩52,852 | ₩52,329 | ₩52,825 | +0.95% | 4.3천 |
|---|
| 2025.12.02 | ₩52,315 | ₩52,436 | ₩52,168 | ₩52,342 | +0.05% | 8.7천 |
|---|
| 2025.12.01 | ₩52,101 | ₩52,744 | ₩52,101 | ₩52,543 | +0.85% | 4천 |
|---|
| 2025.11.28 | ₩52,235 | ₩52,503 | ₩52,235 | ₩52,369 | +0.26% | 4.9천 |
|---|
| 2025.11.26 | ₩52,463 | ₩52,543 | ₩52,194 | ₩52,235 | -0.43% | 1.2만 |
|---|
| 2025.11.25 | ₩52,141 | ₩52,959 | ₩52,141 | ₩52,892 | +1.44% | 2.7만 |
|---|
| 2025.11.24 | ₩52,168 | ₩52,221 | ₩51,940 | ₩52,141 | -0.05% | 9천 |
|---|
| 2025.11.21 | ₩51,443 | ₩52,342 | ₩51,443 | ₩52,168 | +1.41% | 9천 |
|---|
| 2025.11.20 | ₩51,859 | ₩52,007 | ₩51,283 | ₩51,283 | -1.11% | 6.6천 |
|---|
| 2025.11.19 | ₩52,020 | ₩52,047 | ₩51,470 | ₩51,685 | -0.64% | 5.3천 |
|---|
| 2025.11.18 | ₩51,792 | ₩52,154 | ₩51,752 | ₩52,034 | +0.47% | 1.3만 |
|---|
| 2025.11.17 | ₩52,302 | ₩52,302 | ₩51,832 | ₩51,846 | -0.87% | 7.3천 |
|---|
| 2025.11.14 | ₩52,302 | ₩52,557 | ₩52,275 | ₩52,476 | +0.33% | 2천 |
|---|
| 2025.11.13 | ₩52,758 | ₩52,878 | ₩52,463 | ₩52,463 | -0.56% | 4.7천 |
|---|
| 2025.11.12 | ₩52,570 | ₩52,878 | ₩52,463 | ₩52,771 | +0.38% | 8.6천 |
|---|
| 2025.11.11 | ₩52,382 | ₩52,664 | ₩52,168 | ₩52,583 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩51,899 | ₩52,302 | ₩51,685 | ₩52,181 | +0.54% | 1.7만 |
|---|
| 2025.11.07 | ₩51,283 | ₩51,658 | ₩51,068 | ₩51,645 | +0.71% | 1.4만 |
|---|
| 2025.11.06 | ₩51,819 | ₩51,873 | ₩51,470 | ₩51,497 | -0.62% | 7.8천 |
|---|
| 2025.11.05 | ₩51,859 | ₩52,087 | ₩51,604 | ₩51,913 | +0.10% | 8.4천 |
|---|
| 2025.11.04 | ₩51,081 | ₩51,671 | ₩51,081 | ₩51,658 | +1.13% | 7.7천 |
|---|
| 2025.11.03 | ₩51,390 | ₩51,658 | ₩51,135 | ₩51,645 | +0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩51,524 | ₩51,631 | ₩51,269 | ₩51,497 | -0.05% | 6.5천 |
|---|
| 2025.10.30 | ₩52,208 | ₩52,275 | ₩51,819 | ₩51,819 | -0.74% | 3.8천 |
|---|
| 2025.10.29 | ₩52,919 | ₩53,133 | ₩52,731 | ₩52,758 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩53,173 | ₩53,173 | ₩52,852 | ₩52,852 | -0.61% | 6.1천 |
|---|
| 2025.10.27 | ₩53,643 | ₩53,656 | ₩53,187 | ₩53,254 | -0.73% | 1.4만 |
|---|
| 2025.10.24 | ₩53,240 | ₩53,388 | ₩53,147 | ₩53,294 | +0.10% | 6.2천 |
|---|
| 2025.10.23 | ₩52,664 | ₩53,120 | ₩52,570 | ₩52,945 | +0.53% | 5.2천 |
|---|
| 2025.10.22 | ₩52,221 | ₩52,825 | ₩52,221 | ₩52,516 | +0.56% | 9천 |
|---|
| 2025.10.21 | ₩52,422 | ₩52,449 | ₩52,154 | ₩52,181 | -0.46% | 1.2만 |
|---|
| 2025.10.20 | ₩52,463 | ₩52,771 | ₩52,463 | ₩52,691 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩52,288 | ₩52,409 | ₩52,248 | ₩52,382 | +0.18% | 5.9천 |
|---|
| 2025.10.16 | ₩52,141 | ₩52,302 | ₩51,926 | ₩52,101 | -0.08% | 4.5천 |
|---|
| 2025.10.15 | ₩52,168 | ₩52,235 | ₩51,926 | ₩52,007 | -0.31% | 7.5천 |
|---|
| 2025.10.14 | ₩51,014 | ₩51,698 | ₩50,961 | ₩51,658 | +1.26% | 7.4천 |
|---|
| 2025.10.13 | ₩51,712 | ₩51,846 | ₩51,484 | ₩51,497 | -0.41% | 1.1만 |
|---|
| 2025.10.10 | ₩52,114 | ₩52,315 | ₩51,269 | ₩51,309 | -1.54% | 2.5만 |
|---|