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 | ₩60,740 | ₩60,995 | ₩59,252 | ₩59,252 | -2.45% | 2.4만 |
| 2026.10.08 | ₩60,915 | ₩61,102 | ₩60,392 | ₩60,687 | -0.37% | 3.1만 |
| 2026.10.07 | ₩62,055 | ₩62,081 | ₩60,861 | ₩60,982 | -1.73% | 2.9만 |
| 2026.10.06 | ₩62,095 | ₩62,457 | ₩62,055 | ₩62,095 | 0.00% | 2.8만 |
| 2026.10.05 | ₩60,928 | ₩62,041 | ₩60,848 | ₩61,961 | +1.69% | 4.1만 |
| 2026.10.02 | ₩60,780 | ₩61,612 | ₩60,740 | ₩61,250 | +0.77% | 2.4만 |
| 2026.10.01 | ₩60,324 | ₩60,485 | ₩59,842 | ₩60,445 | +0.20% | 12.5만 |
| 2026.09.30 | ₩61,572 | ₩61,759 | ₩60,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,794 |
| -1.26% |
| 9.3만 |
| 2026.09.29 | ₩61,464 | ₩61,478 | ₩61,143 | ₩61,223 | -0.39% | 2.6만 |
|---|
| 2026.09.28 | ₩62,014 | ₩62,028 | ₩61,558 | ₩61,773 | -0.39% | 5.8만 |
|---|
| 2026.09.25 | ₩62,511 | ₩62,631 | ₩61,692 | ₩62,081 | -0.69% | 3.8만 |
|---|
| 2026.09.24 | ₩63,355 | ₩63,369 | ₩62,283 | ₩62,417 | -1.48% | 3.6만 |
|---|
| 2026.09.23 | ₩63,315 | ₩64,039 | ₩63,235 | ₩63,382 | +0.11% | 1.8만 |
|---|
| 2026.09.22 | ₩62,967 | ₩63,516 | ₩62,739 | ₩63,329 | +0.58% | 2.8만 |
|---|
| 2026.09.21 | ₩63,423 | ₩63,423 | ₩62,712 | ₩62,792 | -0.99% | 4만 |
|---|
| 2026.09.18 | ₩63,986 | ₩63,986 | ₩63,235 | ₩63,235 | -1.17% | 2만 |
|---|
| 2026.09.17 | ₩63,476 | ₩64,241 | ₩63,476 | ₩63,986 | +0.80% | 2.8만 |
|---|
| 2026.09.16 | ₩64,227 | ₩64,227 | ₩62,940 | ₩63,074 | -1.80% | 14.2만 |
|---|
| 2026.09.15 | ₩64,147 | ₩64,777 | ₩63,946 | ₩64,388 | +0.38% | 9.5만 |
|---|
| 2026.09.14 | ₩64,200 | ₩64,549 | ₩63,972 | ₩64,093 | -0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩64,737 | ₩65,273 | ₩64,267 | ₩64,402 | -0.52% | 13.7만 |
|---|
| 2026.09.10 | ₩65,045 | ₩65,179 | ₩64,509 | ₩64,643 | -0.62% | 3.5만 |
|---|
| 2026.09.09 | ₩65,314 | ₩65,689 | ₩64,911 | ₩65,179 | -0.21% | 3.8만 |
|---|
| 2026.09.08 | ₩65,743 | ₩65,743 | ₩65,139 | ₩65,300 | -0.67% | 4.2만 |
|---|
| 2026.09.04 | ₩65,421 | ₩65,984 | ₩65,220 | ₩65,743 | +0.49% | 4만 |
|---|
| 2026.09.03 | ₩66,547 | ₩66,574 | ₩65,461 | ₩65,944 | -0.91% | 19.7만 |
|---|
| 2026.09.02 | ₩64,884 | ₩66,494 | ₩64,858 | ₩66,266 | +2.13% | 11.3만 |
|---|
| 2026.09.01 | ₩63,691 | ₩65,005 | ₩63,691 | ₩64,965 | +2.00% | 21.7만 |
|---|
| 2026.08.31 | ₩62,940 | ₩63,557 | ₩62,846 | ₩63,516 | +0.92% | 7.7만 |
|---|
| 2026.08.28 | ₩61,974 | ₩62,524 | ₩61,746 | ₩62,470 | +0.80% | 1.5만 |
|---|
| 2026.08.27 | ₩62,135 | ₩62,229 | ₩61,464 | ₩61,639 | -0.80% | 3.3만 |
|---|
| 2026.08.26 | ₩62,229 | ₩62,685 | ₩62,095 | ₩62,403 | +0.28% | 2.5만 |
|---|
| 2026.08.25 | ₩62,511 | ₩62,511 | ₩61,706 | ₩62,055 | -0.73% | 1.6만 |
|---|
| 2026.08.24 | ₩62,806 | ₩63,342 | ₩62,229 | ₩62,497 | -0.49% | 4.1만 |
|---|
| 2026.08.21 | ₩61,545 | ₩62,819 | ₩61,344 | ₩62,658 | +1.81% | 4만 |
|---|
| 2026.08.20 | ₩59,708 | ₩61,920 | ₩59,708 | ₩61,290 | +2.65% | 7.4만 |
|---|
| 2026.08.19 | ₩59,681 | ₩60,056 | ₩59,439 | ₩59,439 | -0.40% | 9.8천 |
|---|
| 2026.08.18 | ₩59,694 | ₩59,694 | ₩59,292 | ₩59,345 | -0.58% | 2.3만 |
|---|
| 2026.08.17 | ₩59,721 | ₩59,775 | ₩59,413 | ₩59,426 | -0.49% | 3.4만 |
|---|
| 2026.08.14 | ₩59,761 | ₩60,016 | ₩59,721 | ₩59,721 | -0.07% | 2.3만 |
|---|
| 2026.08.13 | ₩60,043 | ₩60,083 | ₩59,614 | ₩59,761 | -0.47% | 1.3만 |
|---|
| 2026.08.12 | ₩60,150 | ₩60,150 | ₩59,547 | ₩60,137 | -0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩59,909 | ₩60,418 | ₩59,895 | ₩60,137 | +0.38% | 2.4만 |
|---|
| 2026.08.10 | ₩59,761 | ₩59,909 | ₩59,520 | ₩59,828 | +0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩59,627 | ₩60,083 | ₩59,547 | ₩59,654 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩59,788 | ₩59,936 | ₩59,426 | ₩59,506 | -0.47% | 1.9만 |
|---|
| 2026.08.05 | ₩60,231 | ₩60,526 | ₩59,627 | ₩59,627 | -1.00% | 3.2만 |
|---|
| 2026.08.04 | ₩59,319 | ₩60,043 | ₩58,702 | ₩60,043 | +1.22% | 2.9만 |
|---|
| 2026.08.03 | ₩59,587 | ₩60,043 | ₩59,211 | ₩59,238 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩60,231 | ₩60,324 | ₩59,252 | ₩59,252 | -1.63% | 2만 |
|---|
| 2026.07.30 | ₩61,116 | ₩61,156 | ₩60,485 | ₩60,754 | -0.59% | 1.8만 |
|---|
| 2026.07.29 | ₩62,055 | ₩62,055 | ₩61,022 | ₩61,129 | -1.49% | 3.2만 |
|---|
| 2026.07.28 | ₩61,210 | ₩62,202 | ₩61,210 | ₩62,055 | +1.38% | 5.9만 |
|---|
| 2026.07.27 | ₩61,666 | ₩61,679 | ₩60,740 | ₩61,183 | -0.78% | 7.3만 |
|---|
| 2026.07.24 | ₩61,143 | ₩61,827 | ₩61,143 | ₩61,827 | +1.12% | 2.2만 |
|---|
| 2026.07.23 | ₩61,223 | ₩61,692 | ₩60,928 | ₩61,089 | -0.22% | 16.7만 |
|---|
| 2026.07.22 | ₩60,190 | ₩61,451 | ₩60,190 | ₩61,304 | +1.85% | 16.2만 |
|---|
| 2026.07.21 | ₩60,204 | ₩60,298 | ₩59,761 | ₩60,110 | -0.16% | 3.3만 |
|---|
| 2026.07.20 | ₩60,351 | ₩60,351 | ₩59,708 | ₩59,936 | -0.69% | 3.2만 |
|---|
| 2026.07.17 | ₩60,056 | ₩61,049 | ₩60,056 | ₩60,257 | +0.33% | 3.7만 |
|---|
| 2026.07.16 | ₩59,466 | ₩60,271 | ₩59,466 | ₩60,271 | +1.35% | 2.4만 |
|---|
| 2026.07.15 | ₩59,413 | ₩59,667 | ₩58,889 | ₩59,654 | +0.41% | 1.9만 |
|---|
| 2026.07.14 | ₩59,801 | ₩60,070 | ₩59,198 | ₩59,413 | -0.65% | 2.1만 |
|---|
| 2026.07.13 | ₩59,050 | ₩59,573 | ₩59,050 | ₩59,211 | +0.27% | 7만 |
|---|
| 2026.07.10 | ₩58,983 | ₩59,158 | ₩58,809 | ₩59,024 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩59,144 | ₩59,185 | ₩58,433 | ₩58,527 | -1.04% | 6.8만 |
|---|
| 2026.07.08 | ₩59,131 | ₩59,144 | ₩58,715 | ₩59,104 | -0.05% | 9.8천 |
|---|
| 2026.07.07 | ₩60,284 | ₩60,298 | ₩58,702 | ₩59,198 | -1.80% | 4.1만 |
|---|
| 2026.07.06 | ₩59,547 | ₩60,324 | ₩59,359 | ₩60,284 | +1.24% | 3.4만 |
|---|
| 2026.07.02 | ₩59,386 | ₩59,855 | ₩58,943 | ₩59,265 | -0.20% | 7.8만 |
|---|
| 2026.07.01 | ₩59,091 | ₩59,480 | ₩59,010 | ₩59,010 | -0.14% | 2만 |
|---|
| 2026.06.30 | ₩59,010 | ₩59,386 | ₩58,836 | ₩59,158 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩58,527 | ₩58,983 | ₩58,246 | ₩58,970 | +0.76% | 2만 |
|---|
| 2026.06.26 | ₩58,755 | ₩59,158 | ₩58,608 | ₩58,635 | -0.21% | 1.4만 |
|---|
| 2026.06.25 | ₩57,884 | ₩58,943 | ₩57,790 | ₩58,943 | +1.83% | 1.5만 |
|---|
| 2026.06.24 | ₩57,240 | ₩58,071 | ₩57,200 | ₩57,830 | +1.03% | 1.8만 |
|---|
| 2026.06.23 | ₩57,267 | ₩57,830 | ₩57,039 | ₩57,387 | +0.21% | 6.1만 |
|---|
| 2026.06.22 | ₩57,575 | ₩58,125 | ₩57,575 | ₩57,897 | +0.56% | 2.3만 |
|---|
| 2026.06.18 | ₩58,018 | ₩58,018 | ₩57,521 | ₩57,803 | -0.37% | 6.3만 |
|---|
| 2026.06.17 | ₩58,232 | ₩58,568 | ₩57,736 | ₩57,937 | -0.51% | 3.4만 |
|---|
| 2026.06.16 | ₩58,192 | ₩58,608 | ₩58,098 | ₩58,340 | +0.25% | 3.7만 |
|---|
| 2026.06.15 | ₩58,621 | ₩58,889 | ₩58,246 | ₩58,246 | -0.64% | 12.1만 |
|---|
| 2026.06.12 | ₩58,259 | ₩58,930 | ₩58,259 | ₩58,930 | +1.15% | 2.8만 |
|---|
| 2026.06.11 | ₩58,018 | ₩58,474 | ₩57,790 | ₩58,125 | +0.18% | 5.1만 |
|---|
| 2026.06.10 | ₩58,514 | ₩58,541 | ₩57,736 | ₩57,803 | -1.21% | 2.1만 |
|---|
| 2026.06.09 | ₩58,702 | ₩58,702 | ₩57,897 | ₩58,447 | -0.43% | 8.8만 |
|---|
| 2026.06.08 | ₩58,997 | ₩59,211 | ₩58,165 | ₩58,259 | -1.25% | 9.1만 |
|---|
| 2026.06.05 | ₩60,110 | ₩60,110 | ₩58,930 | ₩58,997 | -1.85% | 3.4만 |
|---|
| 2026.06.04 | ₩60,539 | ₩60,780 | ₩59,936 | ₩60,110 | -0.71% | 12만 |
|---|
| 2026.06.03 | ₩60,056 | ₩60,968 | ₩59,989 | ₩60,512 | +0.76% | 4.9만 |
|---|
| 2026.06.02 | ₩59,748 | ₩60,244 | ₩59,560 | ₩60,164 | +0.70% | 2.9만 |
|---|
| 2026.06.01 | ₩58,755 | ₩59,171 | ₩58,393 | ₩58,943 | +0.32% | 5.4만 |
|---|
| 2026.05.29 | ₩59,252 | ₩59,426 | ₩58,943 | ₩58,943 | -0.52% | 4.9만 |
|---|
| 2026.05.28 | ₩58,796 | ₩59,413 | ₩58,554 | ₩59,332 | +0.91% | 3.5만 |
|---|
| 2026.05.27 | ₩58,447 | ₩58,957 | ₩58,313 | ₩58,809 | +0.62% | 7.2만 |
|---|
| 2026.05.26 | ₩58,889 | ₩58,943 | ₩58,608 | ₩58,715 | -0.30% | 3만 |
|---|
| 2026.05.22 | ₩58,822 | ₩58,916 | ₩58,433 | ₩58,796 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩59,252 | ₩59,252 | ₩58,125 | ₩58,863 | -0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩59,654 | ₩59,788 | ₩59,345 | ₩59,640 | -0.02% | 4만 |
|---|
| 2026.05.19 | ₩60,324 | ₩60,324 | ₩59,506 | ₩59,708 | -1.02% | 11.4만 |
|---|
| 2026.05.18 | ₩60,365 | ₩60,526 | ₩60,083 | ₩60,405 | +0.07% | 3.3만 |
|---|
| 2026.05.15 | ₩60,888 | ₩60,888 | ₩60,190 | ₩60,392 | -0.81% | 17.3만 |
|---|
| 2026.05.14 | ₩61,625 | ₩61,625 | ₩61,035 | ₩61,035 | -0.96% | 5.3만 |
|---|
| 2026.05.13 | ₩61,759 | ₩61,961 | ₩61,532 | ₩61,719 | -0.07% | 10.1만 |
|---|
| 2026.05.12 | ₩61,800 | ₩62,041 | ₩61,116 | ₩61,867 | +0.11% | 5.4만 |
|---|
| 2026.05.11 | ₩60,968 | ₩61,786 | ₩60,821 | ₩61,786 | +1.34% | 3.5만 |
|---|
| 2026.05.08 | ₩61,022 | ₩61,116 | ₩60,620 | ₩60,620 | -0.66% | 7.3만 |
|---|
| 2026.05.07 | ₩61,813 | ₩61,813 | ₩60,633 | ₩60,660 | -1.87% | 7만 |
|---|
| 2026.05.06 | ₩61,733 | ₩61,907 | ₩61,438 | ₩61,894 | +0.26% | 4.8만 |
|---|
| 2026.05.05 | ₩61,599 | ₩62,309 | ₩61,558 | ₩61,733 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩61,076 | ₩61,411 | ₩60,928 | ₩61,317 | +0.40% | 3.7만 |
|---|
| 2026.05.01 | ₩61,692 | ₩61,813 | ₩61,076 | ₩61,076 | -1.00% | 4.6만 |
|---|
| 2026.04.30 | ₩60,204 | ₩61,800 | ₩60,204 | ₩61,505 | +2.16% | 5.1만 |
|---|
| 2026.04.29 | ₩60,164 | ₩60,485 | ₩60,083 | ₩60,096 | -0.11% | 5.5만 |
|---|
| 2026.04.28 | ₩60,432 | ₩60,566 | ₩59,936 | ₩60,177 | -0.42% | 4.1만 |
|---|
| 2026.04.27 | ₩60,043 | ₩60,660 | ₩59,895 | ₩60,029 | -0.02% | 5.6만 |
|---|
| 2026.04.24 | ₩61,008 | ₩61,008 | ₩59,855 | ₩59,909 | -1.80% | 14.5만 |
|---|
| 2026.04.23 | ₩60,566 | ₩61,102 | ₩60,512 | ₩61,062 | +0.82% | 12.9만 |
|---|
| 2026.04.22 | ₩61,357 | ₩61,397 | ₩60,579 | ₩60,579 | -1.27% | 7.4만 |
|---|
| 2026.04.21 | ₩60,888 | ₩61,344 | ₩60,834 | ₩60,995 | +0.18% | 12.9만 |
|---|
| 2026.04.20 | ₩60,687 | ₩61,035 | ₩60,660 | ₩60,928 | +0.40% | 5.5만 |
|---|
| 2026.04.17 | ₩60,915 | ₩60,915 | ₩60,365 | ₩60,821 | -0.15% | 11.4만 |
|---|
| 2026.04.16 | ₩60,539 | ₩61,156 | ₩60,164 | ₩61,143 | +1.00% | 3.1만 |
|---|
| 2026.04.15 | ₩61,827 | ₩61,827 | ₩60,405 | ₩60,606 | -1.97% | 10만 |
|---|
| 2026.04.14 | ₩62,256 | ₩62,256 | ₩61,438 | ₩61,800 | -0.73% | 4.3만 |
|---|
| 2026.04.13 | ₩62,242 | ₩62,578 | ₩62,041 | ₩62,296 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩62,725 | ₩62,725 | ₩62,028 | ₩62,162 | -0.90% | 8.1만 |
|---|
| 2026.04.09 | ₩62,551 | ₩62,993 | ₩62,417 | ₩62,618 | +0.11% | 14.3만 |
|---|
| 2026.04.08 | ₩61,786 | ₩62,806 | ₩61,156 | ₩62,792 | +1.63% | 5.7만 |
|---|
| 2026.04.07 | ₩61,558 | ₩61,786 | ₩61,290 | ₩61,572 | +0.02% | 7.3만 |
|---|
| 2026.04.06 | ₩61,545 | ₩61,585 | ₩61,102 | ₩61,585 | +0.07% | 7.4만 |
|---|
| 2026.04.02 | ₩60,807 | ₩61,558 | ₩60,660 | ₩61,532 | +1.19% | 4.5만 |
|---|
| 2026.04.01 | ₩61,022 | ₩61,424 | ₩60,620 | ₩61,169 | +0.24% | 11.3만 |
|---|
| 2026.03.31 | ₩60,485 | ₩60,794 | ₩60,016 | ₩60,673 | +0.31% | 35.8만 |
|---|
| 2026.03.30 | ₩60,780 | ₩60,848 | ₩60,029 | ₩60,110 | -1.10% | 12만 |
|---|
| 2026.03.27 | ₩60,338 | ₩60,780 | ₩59,909 | ₩60,016 | -0.53% | 5.4만 |
|---|
| 2026.03.26 | ₩60,257 | ₩60,874 | ₩60,257 | ₩60,324 | +0.11% | 7.1만 |
|---|
| 2026.03.25 | ₩60,485 | ₩60,579 | ₩60,190 | ₩60,579 | +0.16% | 7.2만 |
|---|
| 2026.03.24 | ₩58,916 | ₩60,351 | ₩58,675 | ₩60,244 | +2.25% | 69.9만 |
|---|
| 2026.03.23 | ₩58,782 | ₩59,225 | ₩58,501 | ₩59,024 | +0.41% | 11.8만 |
|---|
| 2026.03.20 | ₩59,640 | ₩59,748 | ₩58,246 | ₩58,514 | -1.89% | 12.3만 |
|---|
| 2026.03.19 | ₩59,989 | ₩60,150 | ₩59,413 | ₩59,734 | -0.42% | 39.1만 |
|---|
| 2026.03.18 | ₩61,089 | ₩61,089 | ₩60,392 | ₩60,526 | -0.92% | 72.1만 |
|---|
| 2026.03.17 | ₩60,955 | ₩61,304 | ₩60,780 | ₩61,089 | +0.22% | 3.4만 |
|---|
| 2026.03.16 | ₩61,371 | ₩61,371 | ₩60,499 | ₩60,552 | -1.33% | 9만 |
|---|
| 2026.03.13 | ₩62,122 | ₩62,122 | ₩60,941 | ₩61,183 | -1.51% | 6.6만 |
|---|
| 2026.03.12 | ₩61,706 | ₩62,323 | ₩61,384 | ₩62,028 | +0.52% | 15.2만 |
|---|
| 2026.03.11 | ₩60,552 | ₩61,330 | ₩60,351 | ₩61,330 | +1.28% | 2.9만 |
|---|
| 2026.03.10 | ₩60,995 | ₩61,143 | ₩60,298 | ₩60,405 | -0.97% | 3.4만 |
|---|
| 2026.03.09 | ₩60,338 | ₩60,941 | ₩59,748 | ₩60,941 | +1.00% | 3만 |
|---|
| 2026.03.06 | ₩59,882 | ₩60,485 | ₩59,708 | ₩60,365 | +0.81% | 4만 |
|---|
| 2026.03.05 | ₩60,821 | ₩60,848 | ₩59,734 | ₩59,922 | -1.48% | 2.4만 |
|---|
| 2026.03.04 | ₩61,464 | ₩61,464 | ₩60,821 | ₩61,089 | -0.61% | 1.9만 |
|---|
| 2026.03.03 | ₩61,505 | ₩61,505 | ₩60,029 | ₩61,223 | -0.46% | 2.5만 |
|---|
| 2026.03.02 | ₩62,135 | ₩62,457 | ₩62,041 | ₩62,283 | +0.24% | 2.7만 |
|---|
| 2026.02.27 | ₩61,599 | ₩62,470 | ₩61,505 | ₩62,470 | +1.42% | 1.5만 |
|---|
| 2026.02.26 | ₩61,733 | ₩61,853 | ₩61,183 | ₩61,639 | -0.15% | 1.5만 |
|---|
| 2026.02.25 | ₩62,967 | ₩62,967 | ₩61,532 | ₩61,786 | -1.87% | 6.4만 |
|---|
| 2026.02.24 | ₩62,484 | ₩62,819 | ₩62,242 | ₩62,819 | +0.54% | 1.7만 |
|---|
| 2026.02.23 | ₩62,511 | ₩63,315 | ₩62,215 | ₩62,376 | -0.21% | 2만 |
|---|
| 2026.02.20 | ₩63,262 | ₩63,329 | ₩62,497 | ₩63,248 | -0.02% | 2.9만 |
|---|
| 2026.02.19 | ₩62,055 | ₩63,396 | ₩61,894 | ₩63,087 | +1.66% | 4.3만 |
|---|
| 2026.02.18 | ₩61,424 | ₩61,424 | ₩60,861 | ₩61,008 | -0.68% | 4.8만 |
|---|
| 2026.02.17 | ₩60,982 | ₩61,330 | ₩60,646 | ₩61,210 | +0.37% | 2.5만 |
|---|
| 2026.02.13 | ₩61,129 | ₩61,813 | ₩61,022 | ₩61,491 | +0.59% | 3.4만 |
|---|
| 2026.02.12 | ₩62,135 | ₩62,376 | ₩61,062 | ₩61,143 | -1.60% | 4.3만 |
|---|
| 2026.02.11 | ₩60,794 | ₩61,733 | ₩60,687 | ₩61,733 | +1.54% | 2.1만 |
|---|
| 2026.02.10 | ₩60,137 | ₩60,620 | ₩60,137 | ₩60,620 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩59,426 | ₩60,177 | ₩59,305 | ₩60,110 | +1.15% | 1.9만 |
|---|
| 2026.02.06 | ₩58,822 | ₩59,520 | ₩58,729 | ₩59,520 | +1.19% | 2.4만 |
|---|
| 2026.02.05 | ₩58,796 | ₩59,024 | ₩58,299 | ₩58,299 | -0.84% | 2만 |
|---|
| 2026.02.04 | ₩57,857 | ₩59,319 | ₩57,857 | ₩59,292 | +2.48% | 3.6만 |
|---|
| 2026.02.03 | ₩57,226 | ₩58,192 | ₩57,052 | ₩58,179 | +1.66% | 1.6만 |
|---|
| 2026.02.02 | ₩56,864 | ₩57,334 | ₩56,650 | ₩57,280 | +0.73% | 2.1만 |
|---|
| 2026.01.30 | ₩57,066 | ₩57,226 | ₩56,556 | ₩57,079 | +0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩57,495 | ₩57,897 | ₩56,985 | ₩57,454 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩57,119 | ₩57,294 | ₩56,918 | ₩57,079 | -0.07% | 3.2만 |
|---|
| 2026.01.27 | ₩56,744 | ₩57,146 | ₩56,623 | ₩57,106 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩56,744 | ₩56,744 | ₩56,489 | ₩56,610 | -0.24% | 2.1만 |
|---|
| 2026.01.23 | ₩56,167 | ₩56,288 | ₩55,952 | ₩56,288 | +0.21% | 1.1만 |
|---|
| 2026.01.22 | ₩56,502 | ₩56,797 | ₩56,247 | ₩56,247 | -0.45% | 1.4만 |
|---|
| 2026.01.21 | ₩55,376 | ₩56,314 | ₩55,228 | ₩56,301 | +1.67% | 2.5만 |
|---|
| 2026.01.20 | ₩55,201 | ₩55,335 | ₩54,853 | ₩55,201 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩55,791 | ₩55,791 | ₩55,268 | ₩55,483 | -0.55% | 2.9만 |
|---|
| 2026.01.15 | ₩55,456 | ₩55,858 | ₩55,255 | ₩55,832 | +0.68% | 3만 |
|---|
| 2026.01.14 | ₩54,209 | ₩55,268 | ₩54,209 | ₩55,067 | +1.58% | 2.5만 |
|---|
| 2026.01.13 | ₩53,619 | ₩54,115 | ₩53,605 | ₩54,102 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩53,471 | ₩53,981 | ₩53,364 | ₩53,672 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩53,713 | ₩53,927 | ₩53,404 | ₩53,458 | -0.47% | 2만 |
|---|
| 2026.01.08 | ₩52,237 | ₩53,981 | ₩52,009 | ₩53,686 | +2.77% | 2.8만 |
|---|
| 2026.01.07 | ₩53,082 | ₩53,096 | ₩52,184 | ₩52,372 | -1.34% | 1.5만 |
|---|
| 2026.01.06 | ₩52,318 | ₩53,203 | ₩52,318 | ₩53,149 | +1.59% | 2.2만 |
|---|
| 2026.01.05 | ₩52,318 | ₩52,693 | ₩51,969 | ₩52,559 | +0.46% | 5.6만 |
|---|
| 2026.01.02 | ₩51,902 | ₩52,479 | ₩51,701 | ₩52,331 | +0.83% | 1.1만 |
|---|
| 2025.12.31 | ₩52,009 | ₩52,036 | ₩51,728 | ₩51,728 | -0.54% | 9.4천 |
|---|
| 2025.12.30 | ₩52,050 | ₩52,090 | ₩51,902 | ₩52,009 | -0.08% | 8.4천 |
|---|
| 2025.12.29 | ₩52,023 | ₩52,157 | ₩51,889 | ₩52,009 | -0.03% | 3.4만 |
|---|
| 2025.12.26 | ₩52,117 | ₩52,304 | ₩51,902 | ₩52,076 | -0.08% | 3.4만 |
|---|
| 2025.12.24 | ₩51,996 | ₩52,050 | ₩51,916 | ₩52,050 | +0.10% | 3.6천 |
|---|
| 2025.12.23 | ₩51,983 | ₩52,076 | ₩51,822 | ₩51,983 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩51,969 | ₩52,090 | ₩51,808 | ₩51,942 | -0.05% | 8.7천 |
|---|
| 2025.12.19 | ₩52,278 | ₩52,278 | ₩51,848 | ₩51,848 | -0.82% | 1.2만 |
|---|
| 2025.12.18 | ₩52,573 | ₩52,667 | ₩52,009 | ₩52,197 | -0.71% | 7.2천 |
|---|
| 2025.12.17 | ₩52,439 | ₩52,720 | ₩52,398 | ₩52,465 | +0.05% | 7.6천 |
|---|
| 2025.12.16 | ₩52,519 | ₩52,519 | ₩52,278 | ₩52,331 | -0.36% | 6.4천 |
|---|
| 2025.12.15 | ₩53,216 | ₩53,337 | ₩53,069 | ₩53,337 | +0.23% | 4.8천 |
|---|
| 2025.12.12 | ₩53,069 | ₩53,351 | ₩53,069 | ₩53,243 | +0.33% | 1.2만 |
|---|
| 2025.12.11 | ₩52,184 | ₩53,163 | ₩52,184 | ₩52,801 | +1.18% | 1.7만 |
|---|
| 2025.12.10 | ₩51,714 | ₩52,237 | ₩51,714 | ₩52,144 | +0.83% | 3.8천 |
|---|
| 2025.12.09 | ₩51,835 | ₩52,009 | ₩51,701 | ₩51,781 | -0.10% | 1.1만 |
|---|
| 2025.12.08 | ₩52,358 | ₩52,439 | ₩51,916 | ₩51,942 | -0.79% | 6.8천 |
|---|
| 2025.12.05 | ₩53,190 | ₩53,190 | ₩52,492 | ₩52,586 | -1.13% | 1.7만 |
|---|
| 2025.12.04 | ₩52,774 | ₩52,868 | ₩52,559 | ₩52,760 | -0.03% | 4.1천 |
|---|
| 2025.12.03 | ₩52,331 | ₩52,854 | ₩52,331 | ₩52,828 | +0.95% | 4.3천 |
|---|
| 2025.12.02 | ₩52,318 | ₩52,439 | ₩52,170 | ₩52,345 | +0.05% | 8.7천 |
|---|
| 2025.12.01 | ₩52,103 | ₩52,747 | ₩52,103 | ₩52,546 | +0.85% | 4천 |
|---|
| 2025.11.28 | ₩52,237 | ₩52,506 | ₩52,237 | ₩52,372 | +0.26% | 4.9천 |
|---|
| 2025.11.26 | ₩52,465 | ₩52,546 | ₩52,197 | ₩52,237 | -0.43% | 1.2만 |
|---|
| 2025.11.25 | ₩52,144 | ₩52,962 | ₩52,144 | ₩52,895 | +1.44% | 2.7만 |
|---|
| 2025.11.24 | ₩52,170 | ₩52,224 | ₩51,942 | ₩52,144 | -0.05% | 9천 |
|---|
| 2025.11.21 | ₩51,446 | ₩52,345 | ₩51,446 | ₩52,170 | +1.41% | 9천 |
|---|
| 2025.11.20 | ₩51,862 | ₩52,009 | ₩51,285 | ₩51,285 | -1.11% | 6.6천 |
|---|
| 2025.11.19 | ₩52,023 | ₩52,050 | ₩51,473 | ₩51,688 | -0.64% | 5.3천 |
|---|
| 2025.11.18 | ₩51,795 | ₩52,157 | ₩51,755 | ₩52,036 | +0.47% | 1.3만 |
|---|
| 2025.11.17 | ₩52,304 | ₩52,304 | ₩51,835 | ₩51,848 | -0.87% | 7.3천 |
|---|
| 2025.11.14 | ₩52,304 | ₩52,559 | ₩52,278 | ₩52,479 | +0.33% | 2천 |
|---|
| 2025.11.13 | ₩52,760 | ₩52,881 | ₩52,465 | ₩52,465 | -0.56% | 4.7천 |
|---|
| 2025.11.12 | ₩52,573 | ₩52,881 | ₩52,465 | ₩52,774 | +0.38% | 8.6천 |
|---|
| 2025.11.11 | ₩52,385 | ₩52,667 | ₩52,170 | ₩52,586 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩51,902 | ₩52,304 | ₩51,688 | ₩52,184 | +0.54% | 1.7만 |
|---|
| 2025.11.07 | ₩51,285 | ₩51,661 | ₩51,071 | ₩51,647 | +0.71% | 1.4만 |
|---|
| 2025.11.06 | ₩51,822 | ₩51,875 | ₩51,473 | ₩51,500 | -0.62% | 7.8천 |
|---|
| 2025.11.05 | ₩51,862 | ₩52,090 | ₩51,607 | ₩51,916 | +0.10% | 8.4천 |
|---|
| 2025.11.04 | ₩51,084 | ₩51,674 | ₩51,084 | ₩51,661 | +1.13% | 7.7천 |
|---|
| 2025.11.03 | ₩51,392 | ₩51,661 | ₩51,138 | ₩51,647 | +0.50% | 1.2만 |
|---|
| 2025.10.31 | ₩51,527 | ₩51,634 | ₩51,272 | ₩51,500 | -0.05% | 6.5천 |
|---|
| 2025.10.30 | ₩52,211 | ₩52,278 | ₩51,822 | ₩51,822 | -0.74% | 3.8천 |
|---|
| 2025.10.29 | ₩52,921 | ₩53,136 | ₩52,734 | ₩52,760 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩53,176 | ₩53,176 | ₩52,854 | ₩52,854 | -0.61% | 6.1천 |
|---|
| 2025.10.27 | ₩53,646 | ₩53,659 | ₩53,190 | ₩53,257 | -0.73% | 1.4만 |
|---|
| 2025.10.24 | ₩53,243 | ₩53,391 | ₩53,149 | ₩53,297 | +0.10% | 6.2천 |
|---|
| 2025.10.23 | ₩52,667 | ₩53,123 | ₩52,573 | ₩52,948 | +0.53% | 5.2천 |
|---|
| 2025.10.22 | ₩52,224 | ₩52,828 | ₩52,224 | ₩52,519 | +0.56% | 9천 |
|---|
| 2025.10.21 | ₩52,425 | ₩52,452 | ₩52,157 | ₩52,184 | -0.46% | 1.2만 |
|---|
| 2025.10.20 | ₩52,465 | ₩52,774 | ₩52,465 | ₩52,693 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩52,291 | ₩52,412 | ₩52,251 | ₩52,385 | +0.18% | 5.9천 |
|---|
| 2025.10.16 | ₩52,144 | ₩52,304 | ₩51,929 | ₩52,103 | -0.08% | 4.5천 |
|---|
| 2025.10.15 | ₩52,170 | ₩52,237 | ₩51,929 | ₩52,009 | -0.31% | 7.5천 |
|---|
| 2025.10.14 | ₩51,017 | ₩51,701 | ₩50,963 | ₩51,661 | +1.26% | 7.4천 |
|---|
| 2025.10.13 | ₩51,714 | ₩51,848 | ₩51,486 | ₩51,500 | -0.41% | 1.1만 |
|---|
| 2025.10.10 | ₩52,117 | ₩52,318 | ₩51,272 | ₩51,312 | -1.54% | 2.5만 |
|---|