시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE ETF 과거 주가
iShares MSCI EAFE ETF · EFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE ETF · EFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,334 | ₩138,750 | ₩138,080 | ₩138,670 | +0.24% | 966.6만 |
| 2026.10.08 | ₩137,449 | ₩137,905 | ₩136,792 | ₩137,731 | +0.20% | 2185.2만 |
| 2026.10.07 | ₩137,838 | ₩138,469 | ₩137,516 | ₩138,267 | +0.31% | 1334.7만 |
| 2026.10.06 | ₩140,132 | ₩140,413 | ₩139,756 | ₩139,769 | -0.26% | 1048.9만 |
| 2026.10.05 | ₩138,831 | ₩139,743 | ₩138,455 | ₩139,515 | +0.49% | 1382만 |
| 2026.10.02 | ₩139,085 | ₩139,689 | ₩138,549 | ₩139,421 | +0.24% | 1142.5만 |
| 2026.10.01 | ₩138,643 | ₩138,857 | ₩137,248 | ₩137,892 | -0.54% | 2130.7만 |
| 2026.09.30 | ₩140,681 | ₩140,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,327 |
| -0.96% |
| 3706.8만 |
| 2026.09.29 | ₩140,252 | ₩140,373 | ₩139,287 | ₩140,199 | -0.04% | 1465.2만 |
|---|
| 2026.09.28 | ₩140,802 | ₩141,647 | ₩140,145 | ₩140,869 | +0.05% | 2073.1만 |
|---|
| 2026.09.25 | ₩141,057 | ₩141,660 | ₩140,494 | ₩141,567 | +0.36% | 1407만 |
|---|
| 2026.09.24 | ₩140,024 | ₩140,695 | ₩139,354 | ₩140,145 | +0.09% | 1712.3만 |
|---|
| 2026.09.23 | ₩141,473 | ₩141,567 | ₩140,091 | ₩140,547 | -0.65% | 1221만 |
|---|
| 2026.09.22 | ₩142,706 | ₩143,203 | ₩141,996 | ₩142,827 | +0.08% | 1118.5만 |
|---|
| 2026.09.21 | ₩142,277 | ₩142,626 | ₩141,701 | ₩142,331 | +0.04% | 1088.4만 |
|---|
| 2026.09.18 | ₩140,802 | ₩140,990 | ₩140,292 | ₩140,775 | -0.02% | 1799.1만 |
|---|
| 2026.09.17 | ₩142,532 | ₩142,680 | ₩142,049 | ₩142,210 | -0.23% | 851.5만 |
|---|
| 2026.09.16 | ₩141,996 | ₩142,385 | ₩139,957 | ₩140,842 | -0.81% | 1154.6만 |
|---|
| 2026.09.15 | ₩141,459 | ₩141,499 | ₩140,883 | ₩141,352 | -0.08% | 1192.2만 |
|---|
| 2026.09.14 | ₩141,888 | ₩142,747 | ₩141,406 | ₩141,955 | +0.05% | 1147.7만 |
|---|
| 2026.09.11 | ₩143,471 | ₩143,538 | ₩142,921 | ₩143,095 | -0.26% | 1028.6만 |
|---|
| 2026.09.10 | ₩142,157 | ₩142,613 | ₩141,473 | ₩141,701 | -0.32% | 1280.2만 |
|---|
| 2026.09.09 | ₩143,860 | ₩143,927 | ₩142,827 | ₩142,908 | -0.66% | 1582.8만 |
|---|
| 2026.09.08 | ₩145,295 | ₩145,389 | ₩144,450 | ₩144,517 | -0.54% | 831.9만 |
|---|
| 2026.09.04 | ₩144,638 | ₩145,617 | ₩144,638 | ₩145,308 | +0.46% | 573만 |
|---|
| 2026.09.03 | ₩144,866 | ₩145,389 | ₩144,302 | ₩145,120 | +0.18% | 1274.6만 |
|---|
| 2026.09.02 | ₩143,136 | ₩143,632 | ₩143,015 | ₩143,578 | +0.31% | 646.1만 |
|---|
| 2026.09.01 | ₩143,551 | ₩143,860 | ₩142,546 | ₩142,814 | -0.51% | 1012.9만 |
|---|
| 2026.08.31 | ₩144,892 | ₩144,933 | ₩143,860 | ₩144,101 | -0.55% | 953.9만 |
|---|
| 2026.08.28 | ₩145,536 | ₩145,831 | ₩144,208 | ₩144,463 | -0.74% | 1324.5만 |
|---|
| 2026.08.27 | ₩144,892 | ₩145,027 | ₩144,316 | ₩144,866 | -0.02% | 537.2만 |
|---|
| 2026.08.26 | ₩145,751 | ₩145,939 | ₩145,040 | ₩145,201 | -0.38% | 521.9만 |
|---|
| 2026.08.25 | ₩145,523 | ₩145,952 | ₩145,161 | ₩145,925 | +0.28% | 643.9만 |
|---|
| 2026.08.24 | ₩144,825 | ₩145,094 | ₩144,544 | ₩144,879 | +0.04% | 609.5만 |
|---|
| 2026.08.21 | ₩145,013 | ₩145,335 | ₩144,906 | ₩145,161 | +0.10% | 993.6만 |
|---|
| 2026.08.20 | ₩143,887 | ₩144,651 | ₩143,712 | ₩143,967 | +0.06% | 1057.8만 |
|---|
| 2026.08.19 | ₩144,664 | ₩144,933 | ₩144,048 | ₩144,383 | -0.19% | 1083만 |
|---|
| 2026.08.18 | ₩144,504 | ₩144,879 | ₩143,739 | ₩143,860 | -0.45% | 1456.1만 |
|---|
| 2026.08.17 | ₩145,724 | ₩146,006 | ₩145,308 | ₩145,442 | -0.19% | 937.6만 |
|---|
| 2026.08.14 | ₩145,858 | ₩146,032 | ₩145,456 | ₩145,697 | -0.11% | 566만 |
|---|
| 2026.08.13 | ₩145,737 | ₩146,032 | ₩145,523 | ₩145,764 | +0.02% | 723.8만 |
|---|
| 2026.08.12 | ₩145,845 | ₩145,939 | ₩145,268 | ₩145,509 | -0.23% | 990.1만 |
|---|
| 2026.08.11 | ₩145,429 | ₩145,684 | ₩144,678 | ₩144,959 | -0.32% | 636.8만 |
|---|
| 2026.08.10 | ₩145,120 | ₩145,255 | ₩144,799 | ₩144,852 | -0.18% | 701.5만 |
|---|
| 2026.08.07 | ₩145,845 | ₩145,858 | ₩145,094 | ₩145,576 | -0.18% | 943.1만 |
|---|
| 2026.08.06 | ₩144,383 | ₩144,718 | ₩143,846 | ₩143,980 | -0.28% | 851.1만 |
|---|
| 2026.08.05 | ₩144,825 | ₩144,839 | ₩144,034 | ₩144,074 | -0.52% | 900.8만 |
|---|
| 2026.08.04 | ₩143,122 | ₩144,128 | ₩142,975 | ₩143,927 | +0.56% | 1041만 |
|---|
| 2026.08.03 | ₩141,781 | ₩142,264 | ₩141,540 | ₩142,183 | +0.28% | 995.7만 |
|---|
| 2026.07.31 | ₩141,821 | ₩141,929 | ₩140,279 | ₩141,593 | -0.16% | 1426.1만 |
|---|
| 2026.07.30 | ₩140,829 | ₩142,586 | ₩140,561 | ₩142,478 | +1.17% | 1326.4만 |
|---|
| 2026.07.29 | ₩139,099 | ₩140,614 | ₩138,106 | ₩138,630 | -0.34% | 1164.6만 |
|---|
| 2026.07.28 | ₩138,388 | ₩139,716 | ₩138,294 | ₩139,327 | +0.68% | 958만 |
|---|
| 2026.07.27 | ₩139,957 | ₩140,091 | ₩138,737 | ₩139,354 | -0.43% | 930만 |
|---|
| 2026.07.24 | ₩138,804 | ₩139,515 | ₩138,482 | ₩138,683 | -0.09% | 903.2만 |
|---|
| 2026.07.23 | ₩137,811 | ₩138,522 | ₩137,516 | ₩137,999 | +0.14% | 1259.6만 |
|---|
| 2026.07.22 | ₩140,064 | ₩140,333 | ₩139,769 | ₩139,810 | -0.18% | 1469.4만 |
|---|
| 2026.07.21 | ₩138,817 | ₩139,729 | ₩138,254 | ₩139,555 | +0.53% | 982.7만 |
|---|
| 2026.07.20 | ₩138,589 | ₩138,790 | ₩137,423 | ₩137,557 | -0.75% | 1483.4만 |
|---|
| 2026.07.17 | ₩137,476 | ₩138,817 | ₩137,476 | ₩138,576 | +0.80% | 1097만 |
|---|
| 2026.07.16 | ₩139,032 | ₩139,769 | ₩138,764 | ₩139,220 | +0.14% | 996.7만 |
|---|
| 2026.07.15 | ₩139,850 | ₩140,561 | ₩139,206 | ₩140,346 | +0.35% | 741.6만 |
|---|
| 2026.07.14 | ₩139,984 | ₩140,936 | ₩139,354 | ₩139,421 | -0.40% | 993.2만 |
|---|
| 2026.07.13 | ₩139,273 | ₩139,448 | ₩138,254 | ₩138,455 | -0.59% | 1095.4만 |
|---|
| 2026.07.10 | ₩139,716 | ₩140,279 | ₩138,951 | ₩139,917 | +0.14% | 828.7만 |
|---|
| 2026.07.09 | ₩138,951 | ₩139,729 | ₩138,871 | ₩139,367 | +0.30% | 758.6만 |
|---|
| 2026.07.08 | ₩137,878 | ₩138,683 | ₩137,141 | ₩138,616 | +0.53% | 864.3만 |
|---|
| 2026.07.07 | ₩140,842 | ₩141,030 | ₩139,273 | ₩139,689 | -0.82% | 1071.5만 |
|---|
| 2026.07.06 | ₩140,816 | ₩141,513 | ₩140,655 | ₩141,432 | +0.44% | 980.3만 |
|---|
| 2026.07.02 | ₩140,266 | ₩141,178 | ₩139,139 | ₩139,971 | -0.21% | 1268.6만 |
|---|
| 2026.07.01 | ₩138,227 | ₩138,710 | ₩137,959 | ₩138,160 | -0.05% | 1348.7만 |
|---|
| 2026.06.30 | ₩138,562 | ₩139,327 | ₩138,388 | ₩139,313 | +0.54% | 1694.6만 |
|---|
| 2026.06.29 | ₩137,959 | ₩138,764 | ₩137,087 | ₩138,737 | +0.56% | 1078.9만 |
|---|
| 2026.06.26 | ₩137,409 | ₩138,227 | ₩137,195 | ₩137,516 | +0.08% | 2121.9만 |
|---|
| 2026.06.25 | ₩138,777 | ₩139,112 | ₩137,771 | ₩138,334 | -0.32% | 1313.5만 |
|---|
| 2026.06.24 | ₩137,114 | ₩137,664 | ₩136,685 | ₩137,141 | +0.02% | 1250.4만 |
|---|
| 2026.06.23 | ₩137,302 | ₩138,160 | ₩137,221 | ₩137,409 | +0.08% | 1742.6만 |
|---|
| 2026.06.22 | ₩140,266 | ₩140,601 | ₩140,051 | ₩140,252 | -0.01% | 959.6만 |
|---|
| 2026.06.18 | ₩140,252 | ₩140,360 | ₩139,716 | ₩140,024 | -0.16% | 1546.6만 |
|---|
| 2026.06.17 | ₩140,869 | ₩141,379 | ₩138,925 | ₩139,179 | -1.20% | 2071.8만 |
|---|
| 2026.06.16 | ₩140,440 | ₩140,547 | ₩139,783 | ₩139,890 | -0.39% | 1204.7만 |
|---|
| 2026.06.15 | ₩140,400 | ₩140,467 | ₩139,461 | ₩139,582 | -0.58% | 1405.4만 |
|---|
| 2026.06.12 | ₩140,346 | ₩141,298 | ₩139,729 | ₩140,842 | +0.35% | 1422만 |
|---|
| 2026.06.11 | ₩137,436 | ₩140,614 | ₩137,087 | ₩140,453 | +2.20% | 2041.5만 |
|---|
| 2026.06.10 | ₩137,101 | ₩137,999 | ₩136,108 | ₩136,216 | -0.65% | 2273.8만 |
|---|
| 2026.06.09 | ₩139,327 | ₩139,796 | ₩135,907 | ₩137,999 | -0.95% | 2187.8만 |
|---|
| 2026.06.08 | ₩138,495 | ₩138,804 | ₩137,758 | ₩137,972 | -0.38% | 1355만 |
|---|
| 2026.06.05 | ₩139,662 | ₩139,729 | ₩136,672 | ₩137,141 | -1.81% | 1693.8만 |
|---|
| 2026.06.04 | ₩140,199 | ₩140,842 | ₩140,051 | ₩140,748 | +0.39% | 1015.9만 |
|---|
| 2026.06.03 | ₩140,252 | ₩140,333 | ₩139,568 | ₩139,635 | -0.44% | 1180.7만 |
|---|
| 2026.06.02 | ₩140,266 | ₩141,030 | ₩140,185 | ₩140,842 | +0.41% | 840.1만 |
|---|
| 2026.06.01 | ₩139,461 | ₩140,708 | ₩138,938 | ₩140,064 | +0.43% | 1741.3만 |
|---|
| 2026.05.29 | ₩140,990 | ₩141,513 | ₩140,453 | ₩140,547 | -0.31% | 1692.6만 |
|---|
| 2026.05.28 | ₩139,635 | ₩140,829 | ₩139,434 | ₩140,400 | +0.55% | 1360.6만 |
|---|
| 2026.05.27 | ₩140,896 | ₩140,936 | ₩140,172 | ₩140,507 | -0.28% | 1260만 |
|---|
| 2026.05.26 | ₩141,285 | ₩141,432 | ₩140,494 | ₩140,990 | -0.21% | 1288.5만 |
|---|
| 2026.05.22 | ₩139,769 | ₩140,118 | ₩139,193 | ₩139,448 | -0.23% | 1201.2만 |
|---|
| 2026.05.21 | ₩137,892 | ₩140,225 | ₩137,597 | ₩139,729 | +1.33% | 1435.8만 |
|---|
| 2026.05.20 | ₩137,007 | ₩139,354 | ₩136,752 | ₩138,965 | +1.43% | 1651.2만 |
|---|
| 2026.05.19 | ₩136,899 | ₩137,423 | ₩136,376 | ₩136,685 | -0.16% | 1321.2만 |
|---|
| 2026.05.18 | ₩137,436 | ₩137,892 | ₩136,497 | ₩137,677 | +0.18% | 1594.4만 |
|---|
| 2026.05.15 | ₩136,806 | ₩136,980 | ₩136,189 | ₩136,417 | -0.28% | 1791.7만 |
|---|
| 2026.05.14 | ₩139,193 | ₩139,381 | ₩138,683 | ₩138,750 | -0.32% | 894.4만 |
|---|
| 2026.05.13 | ₩138,147 | ₩139,313 | ₩138,039 | ₩139,246 | +0.80% | 957.9만 |
|---|
| 2026.05.12 | ₩138,133 | ₩138,509 | ₩137,262 | ₩138,321 | +0.14% | 1577.1만 |
|---|
| 2026.05.11 | ₩139,220 | ₩139,474 | ₩138,898 | ₩139,126 | -0.07% | 1071.8만 |
|---|
| 2026.05.08 | ₩139,166 | ₩139,528 | ₩138,656 | ₩139,421 | +0.18% | 1228만 |
|---|
| 2026.05.07 | ₩140,574 | ₩140,628 | ₩137,892 | ₩137,986 | -1.84% | 1925.8만 |
|---|
| 2026.05.06 | ₩140,145 | ₩140,708 | ₩139,890 | ₩140,561 | +0.30% | 1475.6만 |
|---|
| 2026.05.05 | ₩136,350 | ₩137,007 | ₩135,706 | ₩136,846 | +0.36% | 1234.7만 |
|---|
| 2026.05.04 | ₩136,041 | ₩136,417 | ₩134,459 | ₩135,049 | -0.73% | 2102.6만 |
|---|
| 2026.05.01 | ₩137,181 | ₩137,959 | ₩136,886 | ₩136,926 | -0.19% | 1444.7만 |
|---|
| 2026.04.30 | ₩135,880 | ₩137,570 | ₩135,572 | ₩137,221 | +0.99% | 1658.6만 |
|---|
| 2026.04.29 | ₩134,646 | ₩134,754 | ₩133,453 | ₩134,016 | -0.47% | 1098.7만 |
|---|
| 2026.04.28 | ₩135,357 | ₩135,625 | ₩134,861 | ₩135,397 | +0.03% | 1100.9만 |
|---|
| 2026.04.27 | ₩136,564 | ₩136,873 | ₩135,907 | ₩135,961 | -0.44% | 1009.2만 |
|---|
| 2026.04.24 | ₩136,001 | ₩136,739 | ₩135,652 | ₩136,484 | +0.35% | 1421.9만 |
|---|
| 2026.04.23 | ₩136,457 | ₩136,953 | ₩134,311 | ₩135,773 | -0.50% | 1577.4만 |
|---|
| 2026.04.22 | ₩137,235 | ₩137,302 | ₩136,323 | ₩136,752 | -0.35% | 999.1만 |
|---|
| 2026.04.21 | ₩138,308 | ₩138,495 | ₩136,135 | ₩136,296 | -1.45% | 1810.5만 |
|---|
| 2026.04.20 | ₩139,099 | ₩139,381 | ₩138,308 | ₩139,354 | +0.18% | 1289.6만 |
|---|
| 2026.04.17 | ₩140,091 | ₩140,990 | ₩139,756 | ₩139,904 | -0.13% | 1732.2만 |
|---|
| 2026.04.16 | ₩138,884 | ₩138,911 | ₩137,664 | ₩138,147 | -0.53% | 1322.8만 |
|---|
| 2026.04.15 | ₩138,656 | ₩138,737 | ₩138,053 | ₩138,549 | -0.08% | 878.6만 |
|---|
| 2026.04.14 | ₩138,589 | ₩139,233 | ₩138,415 | ₩138,992 | +0.29% | 1658.1만 |
|---|
| 2026.04.13 | ₩135,813 | ₩137,932 | ₩135,692 | ₩137,878 | +1.52% | 1934.7만 |
|---|
| 2026.04.10 | ₩137,637 | ₩137,718 | ₩136,537 | ₩137,034 | -0.44% | 867만 |
|---|
| 2026.04.09 | ₩135,572 | ₩137,423 | ₩135,330 | ₩136,725 | +0.85% | 1495.8만 |
|---|
| 2026.04.08 | ₩137,449 | ₩137,651 | ₩136,148 | ₩137,047 | -0.29% | 2230.1만 |
|---|
| 2026.04.07 | ₩130,985 | ₩132,098 | ₩129,805 | ₩131,897 | +0.70% | 1981만 |
|---|
| 2026.04.06 | ₩131,602 | ₩132,407 | ₩131,468 | ₩132,085 | +0.37% | 1181.1만 |
|---|
| 2026.04.02 | ₩129,470 | ₩131,991 | ₩129,228 | ₩131,428 | +1.51% | 1727.6만 |
|---|
| 2026.04.01 | ₩132,125 | ₩133,198 | ₩131,723 | ₩132,246 | +0.09% | 2712.3만 |
|---|
| 2026.03.31 | ₩128,169 | ₩130,301 | ₩127,485 | ₩130,261 | +1.63% | 3944.8만 |
|---|
| 2026.03.30 | ₩127,029 | ₩127,378 | ₩125,621 | ₩126,157 | -0.69% | 1613.6만 |
|---|
| 2026.03.27 | ₩126,452 | ₩127,190 | ₩125,420 | ₩125,795 | -0.52% | 2234.1만 |
|---|
| 2026.03.26 | ₩128,035 | ₩129,054 | ₩126,895 | ₩126,949 | -0.85% | 1967.7만 |
|---|
| 2026.03.25 | ₩129,979 | ₩130,288 | ₩128,947 | ₩129,631 | -0.27% | 2047.6만 |
|---|
| 2026.03.24 | ₩126,721 | ₩128,491 | ₩126,533 | ₩127,767 | +0.83% | 2269.6만 |
|---|
| 2026.03.23 | ₩128,115 | ₩130,114 | ₩127,337 | ₩128,531 | +0.32% | 4078.1만 |
|---|
| 2026.03.20 | ₩128,920 | ₩128,920 | ₩124,830 | ₩125,514 | -2.64% | 4549.3만 |
|---|
| 2026.03.19 | ₩127,324 | ₩130,234 | ₩127,136 | ₩129,443 | +1.66% | 3485.8만 |
|---|
| 2026.03.18 | ₩131,173 | ₩131,441 | ₩129,564 | ₩129,671 | -1.15% | 2664.5만 |
|---|
| 2026.03.17 | ₩132,420 | ₩132,729 | ₩131,750 | ₩131,924 | -0.37% | 1641.2만 |
|---|
| 2026.03.16 | ₩130,945 | ₩131,857 | ₩130,690 | ₩131,562 | +0.47% | 1738.4만 |
|---|
| 2026.03.13 | ₩130,985 | ₩131,575 | ₩128,933 | ₩129,148 | -1.40% | 2762.8만 |
|---|
| 2026.03.12 | ₩131,481 | ₩131,602 | ₩130,100 | ₩130,704 | -0.59% | 3472.5만 |
|---|
| 2026.03.11 | ₩132,286 | ₩133,279 | ₩131,817 | ₩132,782 | +0.38% | 2134.5만 |
|---|
| 2026.03.10 | ₩133,761 | ₩135,290 | ₩132,863 | ₩133,064 | -0.52% | 4480.3만 |
|---|
| 2026.03.09 | ₩129,792 | ₩133,319 | ₩128,719 | ₩132,755 | +2.28% | 3748.5만 |
|---|
| 2026.03.06 | ₩130,449 | ₩132,353 | ₩130,167 | ₩131,803 | +1.04% | 2773.4만 |
|---|
| 2026.03.05 | ₩133,815 | ₩134,472 | ₩131,723 | ₩132,983 | -0.62% | 3450.8만 |
|---|
| 2026.03.04 | ₩135,169 | ₩136,108 | ₩134,646 | ₩135,961 | +0.59% | 3076.6만 |
|---|
| 2026.03.03 | ₩132,300 | ₩134,861 | ₩131,093 | ₩134,231 | +1.46% | 5256.7만 |
|---|
| 2026.03.02 | ₩137,811 | ₩139,112 | ₩137,758 | ₩138,536 | +0.53% | 3804.7만 |
|---|
| 2026.02.27 | ₩141,513 | ₩142,076 | ₩141,164 | ₩141,325 | -0.13% | 2557.6만 |
|---|
| 2026.02.26 | ₩141,674 | ₩141,781 | ₩140,641 | ₩141,580 | -0.07% | 2848.3만 |
|---|
| 2026.02.25 | ₩141,164 | ₩141,888 | ₩141,017 | ₩141,701 | +0.38% | 1478.4만 |
|---|
| 2026.02.24 | ₩139,702 | ₩140,708 | ₩139,582 | ₩140,360 | +0.47% | 1735.8만 |
|---|
| 2026.02.23 | ₩140,561 | ₩140,963 | ₩139,729 | ₩140,105 | -0.32% | 1415.2만 |
|---|
| 2026.02.20 | ₩139,287 | ₩140,883 | ₩139,287 | ₩140,681 | +1.00% | 2573.8만 |
|---|
| 2026.02.19 | ₩138,857 | ₩139,595 | ₩138,630 | ₩139,541 | +0.49% | 1599.4만 |
|---|
| 2026.02.18 | ₩139,971 | ₩140,695 | ₩139,635 | ₩139,930 | -0.03% | 1609.9만 |
|---|
| 2026.02.17 | ₩138,616 | ₩139,930 | ₩138,160 | ₩139,769 | +0.83% | 1964.7만 |
|---|
| 2026.02.13 | ₩139,313 | ₩140,051 | ₩138,737 | ₩139,796 | +0.35% | 2265.1만 |
|---|
| 2026.02.12 | ₩140,936 | ₩141,137 | ₩139,220 | ₩139,676 | -0.89% | 2938.5만 |
|---|
| 2026.02.11 | ₩140,601 | ₩141,043 | ₩139,689 | ₩140,735 | +0.10% | 2049.4만 |
|---|
| 2026.02.10 | ₩140,252 | ₩140,373 | ₩139,796 | ₩139,796 | -0.33% | 1686.2만 |
|---|
| 2026.02.09 | ₩138,442 | ₩139,702 | ₩138,294 | ₩139,461 | +0.74% | 2013.7만 |
|---|
| 2026.02.06 | ₩136,376 | ₩137,664 | ₩136,309 | ₩137,610 | +0.90% | 1734.4만 |
|---|
| 2026.02.05 | ₩134,941 | ₩135,652 | ₩134,472 | ₩134,553 | -0.29% | 2276만 |
|---|
| 2026.02.04 | ₩137,423 | ₩137,691 | ₩135,947 | ₩136,497 | -0.67% | 2557.7만 |
|---|
| 2026.02.03 | ₩135,639 | ₩136,336 | ₩134,968 | ₩136,055 | +0.31% | 2362.6만 |
|---|
| 2026.02.02 | ₩135,290 | ₩136,189 | ₩135,210 | ₩135,988 | +0.52% | 2172.6만 |
|---|
| 2026.01.30 | ₩135,920 | ₩136,175 | ₩134,606 | ₩135,102 | -0.60% | 2781.3만 |
|---|
| 2026.01.29 | ₩136,819 | ₩136,926 | ₩134,861 | ₩136,376 | -0.32% | 2923.6만 |
|---|
| 2026.01.28 | ₩135,706 | ₩135,934 | ₩134,861 | ₩135,465 | -0.18% | 2193.9만 |
|---|
| 2026.01.27 | ₩136,081 | ₩137,221 | ₩136,028 | ₩136,913 | +0.61% | 1975.4만 |
|---|
| 2026.01.26 | ₩134,834 | ₩135,223 | ₩134,727 | ₩134,740 | -0.07% | 1495.9만 |
|---|
| 2026.01.23 | ₩132,997 | ₩134,110 | ₩132,769 | ₩134,070 | +0.81% | 1675.4만 |
|---|
| 2026.01.22 | ₩133,292 | ₩133,667 | ₩133,010 | ₩133,332 | +0.03% | 1659.3만 |
|---|
| 2026.01.21 | ₩131,790 | ₩133,144 | ₩131,280 | ₩132,809 | +0.77% | 2615.1만 |
|---|
| 2026.01.20 | ₩131,428 | ₩132,353 | ₩131,240 | ₩131,455 | +0.02% | 2689.3만 |
|---|
| 2026.01.16 | ₩133,332 | ₩133,493 | ₩132,849 | ₩133,480 | +0.11% | 1869.9만 |
|---|
| 2026.01.15 | ₩133,600 | ₩133,600 | ₩133,064 | ₩133,118 | -0.36% | 2466.2만 |
|---|
| 2026.01.14 | ₩133,024 | ₩133,265 | ₩132,742 | ₩133,171 | +0.11% | 1994.7만 |
|---|
| 2026.01.13 | ₩133,077 | ₩133,104 | ₩132,300 | ₩132,554 | -0.39% | 1769.8만 |
|---|
| 2026.01.12 | ₩132,970 | ₩133,359 | ₩132,930 | ₩133,319 | +0.26% | 1531.4만 |
|---|
| 2026.01.09 | ₩131,991 | ₩132,621 | ₩131,870 | ₩132,514 | +0.40% | 1600.2만 |
|---|
| 2026.01.08 | ₩130,838 | ₩131,361 | ₩130,797 | ₩131,347 | +0.39% | 1409.1만 |
|---|
| 2026.01.07 | ₩131,616 | ₩131,709 | ₩131,213 | ₩131,334 | -0.21% | 1546.9만 |
|---|
| 2026.01.06 | ₩131,844 | ₩132,072 | ₩131,602 | ₩131,830 | -0.01% | 1455.8만 |
|---|
| 2026.01.05 | ₩130,435 | ₩131,629 | ₩130,395 | ₩131,629 | +0.92% | 2518.7만 |
|---|
| 2026.01.02 | ₩130,127 | ₩130,234 | ₩129,430 | ₩130,140 | +0.01% | 4292.2만 |
|---|
| 2025.12.31 | ₩129,188 | ₩129,269 | ₩128,638 | ₩128,786 | -0.31% | 2761.8만 |
|---|
| 2025.12.30 | ₩129,590 | ₩129,818 | ₩129,309 | ₩129,336 | -0.20% | 1587.7만 |
|---|
| 2025.12.29 | ₩129,094 | ₩129,376 | ₩128,826 | ₩129,121 | +0.02% | 1670.5만 |
|---|
| 2025.12.26 | ₩129,456 | ₩129,550 | ₩129,202 | ₩129,510 | +0.04% | 930.4만 |
|---|
| 2025.12.24 | ₩129,188 | ₩129,363 | ₩129,000 | ₩129,295 | +0.08% | 561만 |
|---|
| 2025.12.23 | ₩129,121 | ₩129,336 | ₩128,974 | ₩129,135 | +0.01% | 1648.6만 |
|---|
| 2025.12.22 | ₩128,035 | ₩128,424 | ₩127,941 | ₩128,343 | +0.24% | 1586.1만 |
|---|
| 2025.12.19 | ₩127,753 | ₩128,384 | ₩127,686 | ₩128,021 | +0.21% | 3109.5만 |
|---|
| 2025.12.18 | ₩127,337 | ₩127,820 | ₩126,841 | ₩127,163 | -0.14% | 2997.1만 |
|---|
| 2025.12.17 | ₩127,042 | ₩127,337 | ₩126,238 | ₩126,265 | -0.61% | 3492.6만 |
|---|
| 2025.12.16 | ₩127,592 | ₩127,713 | ₩126,868 | ₩127,297 | -0.23% | 2938.1만 |
|---|
| 2025.12.15 | ₩130,502 | ₩130,650 | ₩129,912 | ₩130,207 | -0.23% | 2275.2만 |
|---|
| 2025.12.12 | ₩130,167 | ₩130,328 | ₩128,947 | ₩129,416 | -0.58% | 2051.5만 |
|---|
| 2025.12.11 | ₩129,711 | ₩130,288 | ₩129,590 | ₩130,100 | +0.30% | 1922.1만 |
|---|
| 2025.12.10 | ₩128,156 | ₩129,550 | ₩128,075 | ₩129,336 | +0.92% | 2117.2만 |
|---|
| 2025.12.09 | ₩128,209 | ₩128,518 | ₩127,887 | ₩127,914 | -0.23% | 1596.7만 |
|---|
| 2025.12.08 | ₩128,504 | ₩128,504 | ₩127,887 | ₩128,088 | -0.32% | 1358.9만 |
|---|
| 2025.12.05 | ₩128,880 | ₩129,054 | ₩128,263 | ₩128,491 | -0.30% | 1583만 |
|---|
| 2025.12.04 | ₩128,853 | ₩128,987 | ₩128,276 | ₩128,491 | -0.28% | 1386.3만 |
|---|
| 2025.12.03 | ₩127,565 | ₩128,196 | ₩127,539 | ₩128,142 | +0.45% | 1444만 |
|---|
| 2025.12.02 | ₩127,512 | ₩127,579 | ₩127,069 | ₩127,458 | -0.04% | 1426.8만 |
|---|
| 2025.12.01 | ₩127,297 | ₩127,606 | ₩126,989 | ₩127,029 | -0.21% | 2179.2만 |
|---|
| 2025.11.28 | ₩127,190 | ₩127,700 | ₩127,056 | ₩127,659 | +0.37% | 813.6만 |
|---|
| 2025.11.26 | ₩126,412 | ₩127,418 | ₩126,372 | ₩127,230 | +0.65% | 1348.1만 |
|---|
| 2025.11.25 | ₩124,897 | ₩125,902 | ₩124,575 | ₩125,849 | +0.76% | 1990.4만 |
|---|
| 2025.11.24 | ₩123,985 | ₩124,561 | ₩123,837 | ₩124,360 | +0.30% | 1855.1만 |
|---|
| 2025.11.21 | ₩123,515 | ₩124,588 | ₩123,059 | ₩124,253 | +0.60% | 2721.1만 |
|---|
| 2025.11.20 | ₩124,897 | ₩125,058 | ₩122,322 | ₩122,362 | -2.03% | 2672.1만 |
|---|
| 2025.11.19 | ₩124,333 | ₩124,816 | ₩123,569 | ₩124,079 | -0.20% | 1542.5만 |
|---|
| 2025.11.18 | ₩124,467 | ₩124,923 | ₩123,784 | ₩124,454 | -0.01% | 2248.2만 |
|---|
| 2025.11.17 | ₩126,868 | ₩127,244 | ₩125,634 | ₩126,090 | -0.61% | 1885.1만 |
|---|
| 2025.11.14 | ₩127,244 | ₩128,115 | ₩127,109 | ₩127,753 | +0.40% | 1739.6만 |
|---|
| 2025.11.13 | ₩129,215 | ₩129,363 | ₩127,981 | ₩128,115 | -0.85% | 1586.5만 |
|---|
| 2025.11.12 | ₩129,161 | ₩129,671 | ₩129,161 | ₩129,497 | +0.26% | 953.2만 |
|---|
| 2025.11.11 | ₩128,303 | ₩128,933 | ₩128,303 | ₩128,732 | +0.33% | 1295.9만 |
|---|
| 2025.11.10 | ₩127,217 | ₩127,874 | ₩126,855 | ₩127,793 | +0.45% | 1568.2만 |
|---|
| 2025.11.07 | ₩125,487 | ₩126,493 | ₩125,178 | ₩126,466 | +0.78% | 1397.7만 |
|---|
| 2025.11.06 | ₩126,425 | ₩126,546 | ₩125,674 | ₩125,996 | -0.34% | 1617.6만 |
|---|
| 2025.11.05 | ₩125,634 | ₩126,493 | ₩125,621 | ₩126,278 | +0.51% | 1245.1만 |
|---|
| 2025.11.04 | ₩125,433 | ₩126,104 | ₩125,326 | ₩125,473 | +0.03% | 1034.9만 |
|---|
| 2025.11.03 | ₩126,814 | ₩126,922 | ₩126,412 | ₩126,774 | -0.03% | 1068.1만 |
|---|
| 2025.10.31 | ₩126,855 | ₩126,881 | ₩126,238 | ₩126,721 | -0.11% | 1945.9만 |
|---|
| 2025.10.30 | ₩126,828 | ₩127,512 | ₩126,734 | ₩127,002 | +0.14% | 1396.8만 |
|---|
| 2025.10.29 | ₩128,290 | ₩128,410 | ₩126,935 | ₩127,565 | -0.56% | 1791.4만 |
|---|
| 2025.10.28 | ₩128,249 | ₩128,679 | ₩128,035 | ₩128,290 | +0.03% | 918.8만 |
|---|
| 2025.10.27 | ₩128,156 | ₩128,384 | ₩128,048 | ₩128,343 | +0.15% | 1061.3만 |
|---|
| 2025.10.24 | ₩127,512 | ₩127,686 | ₩127,324 | ₩127,458 | -0.04% | 896.8만 |
|---|
| 2025.10.23 | ₩126,895 | ₩127,404 | ₩126,895 | ₩127,257 | +0.29% | 1058.4만 |
|---|
| 2025.10.22 | ₩126,868 | ₩127,083 | ₩126,130 | ₩126,667 | -0.16% | 1502.9만 |
|---|
| 2025.10.21 | ₩127,217 | ₩127,404 | ₩126,801 | ₩126,855 | -0.28% | 1664.4만 |
|---|
| 2025.10.20 | ₩127,337 | ₩127,914 | ₩127,311 | ₩127,793 | +0.36% | 1295.1만 |
|---|
| 2025.10.17 | ₩126,117 | ₩126,828 | ₩125,956 | ₩126,747 | +0.50% | 1678.9만 |
|---|
| 2025.10.16 | ₩126,627 | ₩127,056 | ₩126,063 | ₩126,519 | -0.08% | 2497만 |
|---|
| 2025.10.15 | ₩125,876 | ₩126,238 | ₩125,151 | ₩125,862 | -0.01% | 1500.5만 |
|---|
| 2025.10.14 | ₩123,985 | ₩125,634 | ₩123,837 | ₩125,259 | +1.03% | 1511.9만 |
|---|
| 2025.10.13 | ₩124,253 | ₩124,830 | ₩124,092 | ₩124,695 | +0.36% | 1113.3만 |
|---|
| 2025.10.10 | ₩125,648 | ₩125,755 | ₩123,542 | ₩123,703 | -1.55% | 2613.7만 |
|---|