시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE Min Vol Factor ETF 과거 주가
iShares MSCI EAFE Min Vol Factor ETF · EFAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE Min Vol Factor ETF · EFAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,590 | ₩122,243 | ₩121,590 | ₩122,176 | +0.48% | 50.8만 |
| 2026.10.08 | ₩121,163 | ₩121,750 | ₩120,803 | ₩121,710 | +0.45% | 59.7만 |
| 2026.10.07 | ₩120,923 | ₩121,096 | ₩120,603 | ₩120,923 | 0.00% | 48.2만 |
| 2026.10.06 | ₩121,043 | ₩121,710 | ₩121,043 | ₩121,363 | +0.26% | 47.4만 |
| 2026.10.05 | ₩120,976 | ₩121,376 | ₩120,496 | ₩121,323 | +0.29% | 60.8만 |
| 2026.10.02 | ₩121,443 | ₩121,510 | ₩120,816 | ₩121,270 | -0.14% | 75.8만 |
| 2026.10.01 | ₩120,843 | ₩121,150 | ₩120,323 | ₩120,656 | -0.15% | 93.1만 |
| 2026.09.30 | ₩122,456 | ₩122,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,483 |
| -0.79% |
| 110.7만 |
| 2026.09.29 | ₩122,016 | ₩122,216 | ₩121,443 | ₩122,003 | -0.01% | 58.7만 |
|---|
| 2026.09.28 | ₩123,003 | ₩123,669 | ₩122,963 | ₩123,350 | +0.28% | 43.3만 |
|---|
| 2026.09.25 | ₩123,376 | ₩123,816 | ₩123,176 | ₩123,776 | +0.32% | 51만 |
|---|
| 2026.09.24 | ₩123,176 | ₩123,323 | ₩122,616 | ₩122,936 | -0.19% | 63.9만 |
|---|
| 2026.09.23 | ₩123,310 | ₩123,776 | ₩122,923 | ₩123,190 | -0.10% | 47만 |
|---|
| 2026.09.22 | ₩124,896 | ₩124,896 | ₩124,243 | ₩124,616 | -0.22% | 59.9만 |
|---|
| 2026.09.21 | ₩124,749 | ₩124,923 | ₩124,349 | ₩124,549 | -0.16% | 34.9만 |
|---|
| 2026.09.18 | ₩123,989 | ₩124,083 | ₩123,709 | ₩123,963 | -0.02% | 62.8만 |
|---|
| 2026.09.17 | ₩125,563 | ₩125,803 | ₩125,376 | ₩125,563 | 0.00% | 31.1만 |
|---|
| 2026.09.16 | ₩125,243 | ₩125,723 | ₩123,989 | ₩124,456 | -0.63% | 42.7만 |
|---|
| 2026.09.15 | ₩125,189 | ₩125,483 | ₩125,016 | ₩125,389 | +0.16% | 36.1만 |
|---|
| 2026.09.14 | ₩125,629 | ₩126,296 | ₩125,483 | ₩125,883 | +0.20% | 35.9만 |
|---|
| 2026.09.11 | ₩125,363 | ₩125,936 | ₩125,149 | ₩125,296 | -0.05% | 50.9만 |
|---|
| 2026.09.10 | ₩124,643 | ₩124,963 | ₩124,229 | ₩124,336 | -0.25% | 66.9만 |
|---|
| 2026.09.09 | ₩125,429 | ₩125,429 | ₩124,629 | ₩124,723 | -0.56% | 36.1만 |
|---|
| 2026.09.08 | ₩125,923 | ₩126,269 | ₩125,536 | ₩125,629 | -0.23% | 46.4만 |
|---|
| 2026.09.04 | ₩125,989 | ₩126,616 | ₩125,989 | ₩126,363 | +0.30% | 25.5만 |
|---|
| 2026.09.03 | ₩126,429 | ₩127,109 | ₩126,429 | ₩126,869 | +0.35% | 41.5만 |
|---|
| 2026.09.02 | ₩125,056 | ₩125,816 | ₩125,056 | ₩125,696 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩125,456 | ₩125,803 | ₩124,976 | ₩125,109 | -0.28% | 53.2만 |
|---|
| 2026.08.31 | ₩125,603 | ₩125,749 | ₩125,336 | ₩125,483 | -0.10% | 30.5만 |
|---|
| 2026.08.28 | ₩125,883 | ₩125,976 | ₩124,896 | ₩125,056 | -0.66% | 67.7만 |
|---|
| 2026.08.27 | ₩125,096 | ₩125,429 | ₩124,989 | ₩125,336 | +0.19% | 22.3만 |
|---|
| 2026.08.26 | ₩125,896 | ₩126,176 | ₩125,749 | ₩125,789 | -0.08% | 21.4만 |
|---|
| 2026.08.25 | ₩126,016 | ₩126,576 | ₩126,016 | ₩126,576 | +0.44% | 28.1만 |
|---|
| 2026.08.24 | ₩125,949 | ₩126,176 | ₩125,589 | ₩126,096 | +0.12% | 28.4만 |
|---|
| 2026.08.21 | ₩125,829 | ₩126,269 | ₩125,829 | ₩126,163 | +0.26% | 19만 |
|---|
| 2026.08.20 | ₩125,309 | ₩125,763 | ₩125,229 | ₩125,256 | -0.04% | 26.1만 |
|---|
| 2026.08.19 | ₩124,403 | ₩125,749 | ₩124,403 | ₩125,403 | +0.80% | 48.2만 |
|---|
| 2026.08.18 | ₩124,003 | ₩124,576 | ₩124,003 | ₩124,069 | +0.05% | 56.7만 |
|---|
| 2026.08.17 | ₩124,483 | ₩124,589 | ₩124,003 | ₩124,229 | -0.20% | 44.3만 |
|---|
| 2026.08.14 | ₩124,816 | ₩125,163 | ₩124,803 | ₩124,869 | +0.04% | 19만 |
|---|
| 2026.08.13 | ₩124,256 | ₩124,843 | ₩124,256 | ₩124,483 | +0.18% | 45.6만 |
|---|
| 2026.08.12 | ₩124,736 | ₩124,736 | ₩124,216 | ₩124,429 | -0.25% | 63.8만 |
|---|
| 2026.08.11 | ₩124,749 | ₩125,016 | ₩124,389 | ₩124,643 | -0.09% | 155.2만 |
|---|
| 2026.08.10 | ₩124,469 | ₩125,096 | ₩124,469 | ₩124,843 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩125,363 | ₩125,696 | ₩125,336 | ₩125,656 | +0.23% | 67.8만 |
|---|
| 2026.08.06 | ₩124,336 | ₩124,669 | ₩124,083 | ₩124,323 | -0.01% | 23.8만 |
|---|
| 2026.08.05 | ₩123,763 | ₩124,016 | ₩123,350 | ₩123,443 | -0.26% | 134.7만 |
|---|
| 2026.08.04 | ₩123,283 | ₩123,936 | ₩123,150 | ₩123,563 | +0.23% | 32.5만 |
|---|
| 2026.08.03 | ₩123,909 | ₩123,909 | ₩123,470 | ₩123,616 | -0.24% | 31.9만 |
|---|
| 2026.07.31 | ₩123,363 | ₩124,029 | ₩122,923 | ₩123,909 | +0.44% | 66.9만 |
|---|
| 2026.07.30 | ₩124,203 | ₩125,363 | ₩124,083 | ₩125,269 | +0.86% | 59.4만 |
|---|
| 2026.07.29 | ₩123,829 | ₩125,163 | ₩123,789 | ₩124,136 | +0.25% | 77.2만 |
|---|
| 2026.07.28 | ₩122,536 | ₩123,683 | ₩122,536 | ₩123,350 | +0.66% | 109만 |
|---|
| 2026.07.27 | ₩121,843 | ₩122,310 | ₩121,830 | ₩122,043 | +0.16% | 47.7만 |
|---|
| 2026.07.24 | ₩120,696 | ₩121,643 | ₩120,696 | ₩121,270 | +0.47% | 50.9만 |
|---|
| 2026.07.23 | ₩119,816 | ₩120,283 | ₩119,723 | ₩119,896 | +0.07% | 34.8만 |
|---|
| 2026.07.22 | ₩121,496 | ₩121,710 | ₩121,030 | ₩121,136 | -0.30% | 28.3만 |
|---|
| 2026.07.21 | ₩120,856 | ₩121,070 | ₩120,363 | ₩120,883 | +0.02% | 25.1만 |
|---|
| 2026.07.20 | ₩121,110 | ₩121,230 | ₩120,723 | ₩120,830 | -0.23% | 89.8만 |
|---|
| 2026.07.17 | ₩121,136 | ₩121,643 | ₩121,043 | ₩121,390 | +0.21% | 108.7만 |
|---|
| 2026.07.16 | ₩120,043 | ₩120,590 | ₩119,710 | ₩120,336 | +0.24% | 90.9만 |
|---|
| 2026.07.15 | ₩119,590 | ₩120,403 | ₩119,590 | ₩120,216 | +0.52% | 35.2만 |
|---|
| 2026.07.14 | ₩120,256 | ₩120,776 | ₩119,990 | ₩120,030 | -0.19% | 20.1만 |
|---|
| 2026.07.13 | ₩119,550 | ₩120,083 | ₩119,443 | ₩119,617 | +0.06% | 44.6만 |
|---|
| 2026.07.10 | ₩119,323 | ₩119,617 | ₩118,937 | ₩119,483 | +0.13% | 44.8만 |
|---|
| 2026.07.09 | ₩119,323 | ₩119,350 | ₩119,083 | ₩119,163 | -0.13% | 45.2만 |
|---|
| 2026.07.08 | ₩119,390 | ₩119,563 | ₩118,750 | ₩119,497 | +0.09% | 48.3만 |
|---|
| 2026.07.07 | ₩119,856 | ₩120,350 | ₩119,457 | ₩119,643 | -0.18% | 41.9만 |
|---|
| 2026.07.06 | ₩119,163 | ₩119,163 | ₩118,510 | ₩119,030 | -0.11% | 25만 |
|---|
| 2026.07.02 | ₩118,097 | ₩119,083 | ₩118,097 | ₩118,683 | +0.50% | 46.1만 |
|---|
| 2026.07.01 | ₩115,710 | ₩116,497 | ₩115,710 | ₩116,283 | +0.50% | 51만 |
|---|
| 2026.06.30 | ₩116,617 | ₩116,937 | ₩116,523 | ₩116,937 | +0.27% | 59만 |
|---|
| 2026.06.29 | ₩117,310 | ₩117,483 | ₩116,910 | ₩117,470 | +0.14% | 43.2만 |
|---|
| 2026.06.26 | ₩116,523 | ₩117,150 | ₩116,390 | ₩117,003 | +0.41% | 51.2만 |
|---|
| 2026.06.25 | ₩116,003 | ₩116,617 | ₩116,003 | ₩116,097 | +0.08% | 43.9만 |
|---|
| 2026.06.24 | ₩115,990 | ₩116,243 | ₩115,510 | ₩115,990 | 0.00% | 29.5만 |
|---|
| 2026.06.23 | ₩115,537 | ₩116,203 | ₩115,537 | ₩115,870 | +0.29% | 24.9만 |
|---|
| 2026.06.22 | ₩115,777 | ₩116,350 | ₩115,710 | ₩116,083 | +0.26% | 45.6만 |
|---|
| 2026.06.18 | ₩117,190 | ₩117,190 | ₩116,283 | ₩116,497 | -0.59% | 45.3만 |
|---|
| 2026.06.17 | ₩118,070 | ₩118,070 | ₩116,510 | ₩116,803 | -1.07% | 77.1만 |
|---|
| 2026.06.16 | ₩118,230 | ₩118,443 | ₩117,870 | ₩118,097 | -0.11% | 35.3만 |
|---|
| 2026.06.15 | ₩118,643 | ₩118,643 | ₩117,617 | ₩117,670 | -0.82% | 59.7만 |
|---|
| 2026.06.12 | ₩121,070 | ₩121,456 | ₩120,723 | ₩121,136 | +0.06% | 47만 |
|---|
| 2026.06.11 | ₩120,630 | ₩121,683 | ₩119,870 | ₩121,310 | +0.56% | 69.3만 |
|---|
| 2026.06.10 | ₩119,537 | ₩120,123 | ₩119,283 | ₩119,283 | -0.21% | 40.1만 |
|---|
| 2026.06.09 | ₩120,003 | ₩120,043 | ₩118,483 | ₩119,590 | -0.34% | 65.7만 |
|---|
| 2026.06.08 | ₩119,856 | ₩119,950 | ₩119,137 | ₩119,323 | -0.44% | 40.5만 |
|---|
| 2026.06.05 | ₩119,723 | ₩119,963 | ₩118,350 | ₩118,603 | -0.94% | 73만 |
|---|
| 2026.06.04 | ₩120,030 | ₩120,376 | ₩119,883 | ₩120,070 | +0.03% | 38.7만 |
|---|
| 2026.06.03 | ₩119,763 | ₩120,443 | ₩119,350 | ₩119,390 | -0.31% | 39.1만 |
|---|
| 2026.06.02 | ₩120,243 | ₩120,296 | ₩119,776 | ₩120,203 | -0.03% | 29.8만 |
|---|
| 2026.06.01 | ₩120,443 | ₩120,523 | ₩119,830 | ₩120,083 | -0.30% | 87.1만 |
|---|
| 2026.05.29 | ₩121,336 | ₩121,803 | ₩121,176 | ₩121,243 | -0.08% | 37.5만 |
|---|
| 2026.05.28 | ₩120,950 | ₩121,443 | ₩120,896 | ₩121,150 | +0.17% | 30.9만 |
|---|
| 2026.05.27 | ₩121,283 | ₩121,723 | ₩121,283 | ₩121,363 | +0.07% | 36.6만 |
|---|
| 2026.05.26 | ₩122,123 | ₩122,336 | ₩121,310 | ₩121,483 | -0.52% | 39.2만 |
|---|
| 2026.05.22 | ₩122,296 | ₩122,296 | ₩121,803 | ₩121,923 | -0.31% | 28만 |
|---|
| 2026.05.21 | ₩121,963 | ₩123,030 | ₩121,670 | ₩122,776 | +0.67% | 81.1만 |
|---|
| 2026.05.20 | ₩122,123 | ₩123,283 | ₩121,936 | ₩122,976 | +0.70% | 68만 |
|---|
| 2026.05.19 | ₩122,150 | ₩122,536 | ₩121,950 | ₩122,176 | +0.02% | 37.3만 |
|---|
| 2026.05.18 | ₩121,030 | ₩122,190 | ₩121,030 | ₩122,190 | +0.96% | 41.9만 |
|---|
| 2026.05.15 | ₩120,483 | ₩120,736 | ₩120,243 | ₩120,323 | -0.13% | 24.8만 |
|---|
| 2026.05.14 | ₩121,256 | ₩121,630 | ₩121,176 | ₩121,243 | -0.01% | 23.2만 |
|---|
| 2026.05.13 | ₩121,096 | ₩121,483 | ₩120,896 | ₩121,390 | +0.24% | 30.3만 |
|---|
| 2026.05.12 | ₩120,990 | ₩121,403 | ₩120,750 | ₩121,363 | +0.31% | 138.8만 |
|---|
| 2026.05.11 | ₩121,763 | ₩122,110 | ₩121,590 | ₩121,696 | -0.05% | 32.3만 |
|---|
| 2026.05.08 | ₩121,576 | ₩121,790 | ₩121,270 | ₩121,616 | +0.03% | 32.7만 |
|---|
| 2026.05.07 | ₩122,270 | ₩122,350 | ₩121,070 | ₩121,136 | -0.93% | 51.8만 |
|---|
| 2026.05.06 | ₩122,656 | ₩123,230 | ₩122,656 | ₩122,936 | +0.23% | 40.3만 |
|---|
| 2026.05.05 | ₩121,470 | ₩121,723 | ₩120,963 | ₩121,563 | +0.08% | 38.3만 |
|---|
| 2026.05.04 | ₩120,843 | ₩121,456 | ₩120,390 | ₩120,723 | -0.10% | 62.8만 |
|---|
| 2026.05.01 | ₩122,230 | ₩122,763 | ₩121,936 | ₩122,003 | -0.19% | 54.5만 |
|---|
| 2026.04.30 | ₩121,243 | ₩122,536 | ₩121,243 | ₩122,310 | +0.88% | 41.5만 |
|---|
| 2026.04.29 | ₩120,350 | ₩120,523 | ₩119,723 | ₩120,070 | -0.23% | 143.6만 |
|---|
| 2026.04.28 | ₩120,763 | ₩121,443 | ₩120,763 | ₩121,243 | +0.40% | 26.4만 |
|---|
| 2026.04.27 | ₩121,150 | ₩121,723 | ₩120,843 | ₩120,896 | -0.21% | 39.4만 |
|---|
| 2026.04.24 | ₩121,843 | ₩121,963 | ₩121,416 | ₩121,776 | -0.05% | 32.9만 |
|---|
| 2026.04.23 | ₩121,950 | ₩122,550 | ₩120,936 | ₩121,816 | -0.11% | 50.3만 |
|---|
| 2026.04.22 | ₩122,470 | ₩122,843 | ₩122,070 | ₩122,203 | -0.22% | 55.4만 |
|---|
| 2026.04.21 | ₩123,336 | ₩123,509 | ₩122,030 | ₩122,030 | -1.06% | 109.8만 |
|---|
| 2026.04.20 | ₩123,923 | ₩124,469 | ₩123,816 | ₩124,429 | +0.41% | 23.7만 |
|---|
| 2026.04.17 | ₩124,523 | ₩124,816 | ₩124,229 | ₩124,416 | -0.09% | 45만 |
|---|
| 2026.04.16 | ₩124,149 | ₩124,363 | ₩123,683 | ₩123,976 | -0.14% | 31.6만 |
|---|
| 2026.04.15 | ₩124,736 | ₩124,843 | ₩124,176 | ₩124,349 | -0.31% | 35.8만 |
|---|
| 2026.04.14 | ₩124,256 | ₩124,789 | ₩124,203 | ₩124,589 | +0.27% | 20.6만 |
|---|
| 2026.04.13 | ₩123,163 | ₩124,669 | ₩123,163 | ₩124,549 | +1.13% | 53.1만 |
|---|
| 2026.04.10 | ₩124,229 | ₩124,563 | ₩123,869 | ₩124,229 | 0.00% | 20.6만 |
|---|
| 2026.04.09 | ₩123,789 | ₩125,043 | ₩123,789 | ₩124,576 | +0.64% | 31.2만 |
|---|
| 2026.04.08 | ₩124,509 | ₩125,256 | ₩124,243 | ₩124,936 | +0.34% | 64.7만 |
|---|
| 2026.04.07 | ₩122,803 | ₩123,363 | ₩121,936 | ₩123,163 | +0.29% | 68.9만 |
|---|
| 2026.04.06 | ₩122,336 | ₩123,430 | ₩122,323 | ₩123,310 | +0.80% | 36.2만 |
|---|
| 2026.04.02 | ₩122,176 | ₩122,950 | ₩120,976 | ₩122,710 | +0.44% | 39.3만 |
|---|
| 2026.04.01 | ₩122,390 | ₩123,110 | ₩122,190 | ₩122,536 | +0.12% | 52.2만 |
|---|
| 2026.03.31 | ₩120,550 | ₩122,030 | ₩120,176 | ₩121,816 | +1.05% | 87.4만 |
|---|
| 2026.03.30 | ₩119,417 | ₩120,176 | ₩119,137 | ₩119,457 | +0.03% | 50.9만 |
|---|
| 2026.03.27 | ₩118,683 | ₩119,257 | ₩118,083 | ₩118,377 | -0.26% | 48.4만 |
|---|
| 2026.03.26 | ₩119,083 | ₩120,070 | ₩118,710 | ₩118,710 | -0.31% | 46만 |
|---|
| 2026.03.25 | ₩119,990 | ₩120,563 | ₩119,723 | ₩120,110 | +0.10% | 52.9만 |
|---|
| 2026.03.24 | ₩118,497 | ₩119,590 | ₩118,470 | ₩119,030 | +0.45% | 59.3만 |
|---|
| 2026.03.23 | ₩118,990 | ₩120,470 | ₩118,603 | ₩119,457 | +0.39% | 160.1만 |
|---|
| 2026.03.20 | ₩120,563 | ₩120,563 | ₩117,910 | ₩118,310 | -1.87% | 99.1만 |
|---|
| 2026.03.19 | ₩119,763 | ₩121,510 | ₩119,337 | ₩120,910 | +0.96% | 57.1만 |
|---|
| 2026.03.18 | ₩121,656 | ₩121,710 | ₩120,443 | ₩120,510 | -0.94% | 68만 |
|---|
| 2026.03.17 | ₩122,350 | ₩122,816 | ₩122,310 | ₩122,376 | +0.02% | 28.1만 |
|---|
| 2026.03.16 | ₩120,856 | ₩121,696 | ₩120,856 | ₩121,456 | +0.50% | 34.8만 |
|---|
| 2026.03.13 | ₩120,456 | ₩121,043 | ₩119,630 | ₩119,776 | -0.56% | 27.5만 |
|---|
| 2026.03.12 | ₩120,016 | ₩120,483 | ₩119,816 | ₩120,110 | +0.08% | 39만 |
|---|
| 2026.03.11 | ₩120,710 | ₩121,190 | ₩120,336 | ₩120,896 | +0.15% | 42.7만 |
|---|
| 2026.03.10 | ₩122,030 | ₩122,670 | ₩121,203 | ₩121,350 | -0.56% | 48.3만 |
|---|
| 2026.03.09 | ₩119,950 | ₩122,016 | ₩119,550 | ₩121,710 | +1.47% | 93.8만 |
|---|
| 2026.03.06 | ₩119,856 | ₩121,136 | ₩119,537 | ₩121,083 | +1.02% | 122.8만 |
|---|
| 2026.03.05 | ₩121,296 | ₩121,616 | ₩120,070 | ₩120,923 | -0.31% | 182만 |
|---|
| 2026.03.04 | ₩122,883 | ₩123,163 | ₩122,003 | ₩122,910 | +0.02% | 216.5만 |
|---|
| 2026.03.03 | ₩121,003 | ₩122,310 | ₩120,070 | ₩122,043 | +0.86% | 49.2만 |
|---|
| 2026.03.02 | ₩124,696 | ₩125,003 | ₩124,229 | ₩124,523 | -0.14% | 66만 |
|---|
| 2026.02.27 | ₩126,109 | ₩126,829 | ₩126,109 | ₩126,483 | +0.30% | 50.6만 |
|---|
| 2026.02.26 | ₩125,496 | ₩125,856 | ₩125,296 | ₩125,776 | +0.22% | 48.6만 |
|---|
| 2026.02.25 | ₩125,136 | ₩125,883 | ₩125,136 | ₩125,736 | +0.48% | 26.9만 |
|---|
| 2026.02.24 | ₩125,136 | ₩125,683 | ₩125,136 | ₩125,389 | +0.20% | 40.1만 |
|---|
| 2026.02.23 | ₩125,043 | ₩125,643 | ₩125,043 | ₩125,323 | +0.22% | 26.8만 |
|---|
| 2026.02.20 | ₩124,323 | ₩125,136 | ₩124,189 | ₩125,136 | +0.65% | 39.1만 |
|---|
| 2026.02.19 | ₩124,203 | ₩124,736 | ₩124,163 | ₩124,736 | +0.43% | 29.8만 |
|---|
| 2026.02.18 | ₩124,843 | ₩125,123 | ₩124,309 | ₩124,376 | -0.37% | 39.7만 |
|---|
| 2026.02.17 | ₩124,643 | ₩124,989 | ₩124,003 | ₩124,829 | +0.15% | 38.2만 |
|---|
| 2026.02.13 | ₩124,616 | ₩125,309 | ₩124,563 | ₩125,083 | +0.37% | 73.5만 |
|---|
| 2026.02.12 | ₩124,883 | ₩125,189 | ₩124,549 | ₩124,869 | -0.01% | 91.9만 |
|---|
| 2026.02.11 | ₩124,296 | ₩125,016 | ₩124,136 | ₩124,803 | +0.41% | 46.9만 |
|---|
| 2026.02.10 | ₩123,776 | ₩124,029 | ₩123,723 | ₩123,763 | -0.01% | 168.3만 |
|---|
| 2026.02.09 | ₩122,656 | ₩123,310 | ₩122,363 | ₩123,123 | +0.38% | 91.5만 |
|---|
| 2026.02.06 | ₩121,456 | ₩122,123 | ₩121,336 | ₩122,083 | +0.52% | 97만 |
|---|
| 2026.02.05 | ₩120,790 | ₩121,310 | ₩120,696 | ₩120,696 | -0.08% | 97.5만 |
|---|
| 2026.02.04 | ₩121,163 | ₩121,656 | ₩120,950 | ₩121,070 | -0.08% | 60.5만 |
|---|
| 2026.02.03 | ₩119,043 | ₩119,963 | ₩119,043 | ₩119,936 | +0.75% | 56.7만 |
|---|
| 2026.02.02 | ₩119,137 | ₩119,523 | ₩118,963 | ₩119,323 | +0.16% | 57.7만 |
|---|
| 2026.01.30 | ₩119,203 | ₩119,497 | ₩118,577 | ₩118,870 | -0.28% | 81.2만 |
|---|
| 2026.01.29 | ₩119,483 | ₩119,710 | ₩118,603 | ₩119,483 | 0.00% | 40.3만 |
|---|
| 2026.01.28 | ₩118,657 | ₩118,763 | ₩118,070 | ₩118,497 | -0.13% | 40.9만 |
|---|
| 2026.01.27 | ₩119,017 | ₩119,856 | ₩119,017 | ₩119,630 | +0.52% | 43.8만 |
|---|
| 2026.01.26 | ₩118,337 | ₩118,483 | ₩118,003 | ₩118,003 | -0.28% | 43.2만 |
|---|
| 2026.01.23 | ₩116,283 | ₩117,510 | ₩116,257 | ₩117,377 | +0.94% | 59.8만 |
|---|
| 2026.01.22 | ₩116,350 | ₩116,683 | ₩116,310 | ₩116,417 | +0.06% | 42.2만 |
|---|
| 2026.01.21 | ₩115,897 | ₩116,337 | ₩115,550 | ₩116,177 | +0.24% | 50.4만 |
|---|
| 2026.01.20 | ₩116,163 | ₩116,577 | ₩115,990 | ₩116,110 | -0.05% | 52.3만 |
|---|
| 2026.01.16 | ₩116,430 | ₩116,510 | ₩116,203 | ₩116,483 | +0.05% | 32.7만 |
|---|
| 2026.01.15 | ₩116,617 | ₩116,617 | ₩116,230 | ₩116,270 | -0.30% | 51.1만 |
|---|
| 2026.01.14 | ₩116,150 | ₩116,883 | ₩116,150 | ₩116,830 | +0.59% | 49.5만 |
|---|
| 2026.01.13 | ₩116,057 | ₩116,057 | ₩115,617 | ₩115,883 | -0.15% | 50.4만 |
|---|
| 2026.01.12 | ₩116,630 | ₩116,883 | ₩116,550 | ₩116,830 | +0.17% | 31.9만 |
|---|
| 2026.01.09 | ₩116,030 | ₩116,510 | ₩116,030 | ₩116,470 | +0.38% | 30.2만 |
|---|
| 2026.01.08 | ₩115,497 | ₩116,110 | ₩115,497 | ₩116,110 | +0.53% | 47.8만 |
|---|
| 2026.01.07 | ₩115,564 | ₩115,803 | ₩115,430 | ₩115,550 | -0.01% | 25.7만 |
|---|
| 2026.01.06 | ₩116,017 | ₩116,323 | ₩115,803 | ₩115,843 | -0.15% | 41.2만 |
|---|
| 2026.01.05 | ₩115,190 | ₩115,950 | ₩114,857 | ₩115,910 | +0.63% | 31.9만 |
|---|
| 2026.01.02 | ₩115,630 | ₩115,630 | ₩115,177 | ₩115,537 | -0.08% | 33.7만 |
|---|
| 2025.12.31 | ₩115,217 | ₩115,217 | ₩114,857 | ₩114,990 | -0.20% | 75.5만 |
|---|
| 2025.12.30 | ₩115,817 | ₩115,817 | ₩115,350 | ₩115,484 | -0.29% | 25.1만 |
|---|
| 2025.12.29 | ₩115,137 | ₩115,537 | ₩115,137 | ₩115,524 | +0.34% | 26.5만 |
|---|
| 2025.12.26 | ₩115,444 | ₩115,564 | ₩115,284 | ₩115,537 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩115,284 | ₩115,550 | ₩115,284 | ₩115,377 | +0.08% | 14.2만 |
|---|
| 2025.12.23 | ₩115,270 | ₩115,510 | ₩115,270 | ₩115,470 | +0.17% | 23.4만 |
|---|
| 2025.12.22 | ₩114,124 | ₩114,644 | ₩114,124 | ₩114,604 | +0.42% | 38.8만 |
|---|
| 2025.12.19 | ₩114,537 | ₩114,870 | ₩114,324 | ₩114,537 | 0.00% | 28.2만 |
|---|
| 2025.12.18 | ₩114,497 | ₩114,604 | ₩114,017 | ₩114,190 | -0.27% | 39.9만 |
|---|
| 2025.12.17 | ₩113,724 | ₩114,190 | ₩113,724 | ₩113,844 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩114,257 | ₩114,630 | ₩113,724 | ₩114,004 | -0.22% | 36.7만 |
|---|
| 2025.12.15 | ₩116,017 | ₩116,363 | ₩115,750 | ₩116,003 | -0.01% | 28만 |
|---|
| 2025.12.12 | ₩115,137 | ₩115,484 | ₩114,977 | ₩115,217 | +0.07% | 49.2만 |
|---|
| 2025.12.11 | ₩114,897 | ₩115,577 | ₩114,897 | ₩115,257 | +0.31% | 40.8만 |
|---|
| 2025.12.10 | ₩114,017 | ₩115,004 | ₩114,017 | ₩114,844 | +0.72% | 46.8만 |
|---|
| 2025.12.09 | ₩114,270 | ₩114,404 | ₩113,817 | ₩113,924 | -0.30% | 25.5만 |
|---|
| 2025.12.08 | ₩114,284 | ₩114,510 | ₩113,870 | ₩113,964 | -0.28% | 28.6만 |
|---|
| 2025.12.05 | ₩114,897 | ₩114,897 | ₩114,337 | ₩114,510 | -0.34% | 54.1만 |
|---|
| 2025.12.04 | ₩115,337 | ₩115,484 | ₩114,910 | ₩115,004 | -0.29% | 32.4만 |
|---|
| 2025.12.03 | ₩114,764 | ₩115,097 | ₩114,684 | ₩115,057 | +0.26% | 27.9만 |
|---|
| 2025.12.02 | ₩114,710 | ₩114,817 | ₩114,404 | ₩114,737 | +0.02% | 32.8만 |
|---|
| 2025.12.01 | ₩114,884 | ₩115,017 | ₩114,457 | ₩114,510 | -0.32% | 34.9만 |
|---|
| 2025.11.28 | ₩114,470 | ₩115,004 | ₩114,470 | ₩114,964 | +0.43% | 45.8만 |
|---|
| 2025.11.26 | ₩114,364 | ₩115,057 | ₩114,364 | ₩114,897 | +0.47% | 33.4만 |
|---|
| 2025.11.25 | ₩113,470 | ₩114,497 | ₩113,470 | ₩114,337 | +0.76% | 44.1만 |
|---|
| 2025.11.24 | ₩113,697 | ₩113,697 | ₩113,097 | ₩113,337 | -0.32% | 55.1만 |
|---|
| 2025.11.21 | ₩113,110 | ₩113,857 | ₩112,724 | ₩113,710 | +0.53% | 55.4만 |
|---|
| 2025.11.20 | ₩112,857 | ₩113,030 | ₩111,790 | ₩111,790 | -0.95% | 93.8만 |
|---|
| 2025.11.19 | ₩113,124 | ₩113,284 | ₩112,377 | ₩112,644 | -0.42% | 43.1만 |
|---|
| 2025.11.18 | ₩113,324 | ₩113,564 | ₩113,017 | ₩113,404 | +0.07% | 60.2만 |
|---|
| 2025.11.17 | ₩114,604 | ₩114,684 | ₩113,844 | ₩114,004 | -0.52% | 42.7만 |
|---|
| 2025.11.14 | ₩115,030 | ₩115,177 | ₩114,857 | ₩115,004 | -0.02% | 35.4만 |
|---|
| 2025.11.13 | ₩115,204 | ₩115,724 | ₩115,030 | ₩115,044 | -0.14% | 61.7만 |
|---|
| 2025.11.12 | ₩115,164 | ₩115,683 | ₩115,164 | ₩115,457 | +0.25% | 55만 |
|---|
| 2025.11.11 | ₩114,950 | ₩115,524 | ₩114,950 | ₩115,404 | +0.39% | 24만 |
|---|
| 2025.11.10 | ₩114,164 | ₩114,284 | ₩113,697 | ₩114,284 | +0.11% | 39.8만 |
|---|
| 2025.11.07 | ₩112,764 | ₩113,910 | ₩112,764 | ₩113,910 | +1.02% | 53만 |
|---|
| 2025.11.06 | ₩112,697 | ₩113,124 | ₩112,644 | ₩112,977 | +0.25% | 33.2만 |
|---|
| 2025.11.05 | ₩112,350 | ₩112,804 | ₩112,324 | ₩112,724 | +0.33% | 26.4만 |
|---|
| 2025.11.04 | ₩111,830 | ₩112,417 | ₩111,830 | ₩112,150 | +0.29% | 29.5만 |
|---|
| 2025.11.03 | ₩112,350 | ₩112,484 | ₩112,150 | ₩112,404 | +0.05% | 36만 |
|---|
| 2025.10.31 | ₩112,564 | ₩112,564 | ₩112,204 | ₩112,497 | -0.06% | 92.9만 |
|---|
| 2025.10.30 | ₩112,270 | ₩112,964 | ₩112,270 | ₩112,724 | +0.40% | 50.1만 |
|---|
| 2025.10.29 | ₩113,590 | ₩113,937 | ₩112,537 | ₩112,790 | -0.70% | 54.6만 |
|---|
| 2025.10.28 | ₩114,110 | ₩114,444 | ₩113,910 | ₩114,137 | +0.02% | 52.4만 |
|---|
| 2025.10.27 | ₩114,190 | ₩114,497 | ₩114,164 | ₩114,404 | +0.19% | 52.2만 |
|---|
| 2025.10.24 | ₩114,204 | ₩114,284 | ₩114,017 | ₩114,110 | -0.08% | 33.6만 |
|---|
| 2025.10.23 | ₩114,177 | ₩114,390 | ₩114,004 | ₩114,150 | -0.02% | 47.2만 |
|---|
| 2025.10.22 | ₩113,497 | ₩114,150 | ₩113,497 | ₩113,884 | +0.34% | 39.2만 |
|---|
| 2025.10.21 | ₩113,537 | ₩113,990 | ₩113,484 | ₩113,484 | -0.05% | 22.4만 |
|---|
| 2025.10.20 | ₩113,777 | ₩114,164 | ₩113,777 | ₩114,084 | +0.27% | 32만 |
|---|
| 2025.10.17 | ₩112,950 | ₩113,737 | ₩112,950 | ₩113,710 | +0.67% | 41.9만 |
|---|
| 2025.10.16 | ₩112,884 | ₩113,270 | ₩112,697 | ₩112,964 | +0.07% | 33.2만 |
|---|
| 2025.10.15 | ₩112,364 | ₩112,750 | ₩112,164 | ₩112,617 | +0.23% | 44.1만 |
|---|
| 2025.10.14 | ₩111,671 | ₩112,604 | ₩111,671 | ₩112,550 | +0.79% | 37.8만 |
|---|
| 2025.10.13 | ₩111,351 | ₩111,697 | ₩111,337 | ₩111,524 | +0.16% | 20.2만 |
|---|
| 2025.10.10 | ₩112,297 | ₩112,364 | ₩111,417 | ₩111,577 | -0.64% | 50.6만 |
|---|