시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE Value ETF 과거 주가
iShares MSCI EAFE Value ETF · EFV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE Value ETF · EFV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,295 | ₩104,845 | ₩104,295 | ₩104,845 | +0.53% | 198.6만 |
| 2026.10.08 | ₩104,322 | ₩104,577 | ₩103,665 | ₩104,550 | +0.22% | 213.5만 |
| 2026.10.07 | ₩104,604 | ₩104,818 | ₩104,201 | ₩104,657 | +0.05% | 143.7만 |
| 2026.10.06 | ₩105,958 | ₩106,253 | ₩105,341 | ₩105,864 | -0.09% | 210.4만 |
| 2026.10.05 | ₩105,462 | ₩105,569 | ₩104,617 | ₩105,341 | -0.11% | 184.4만 |
| 2026.10.02 | ₩104,389 | ₩105,355 | ₩104,389 | ₩105,247 | +0.82% | 251만 |
| 2026.10.01 | ₩105,381 | ₩105,381 | ₩104,027 | ₩104,429 | -0.90% | 461.3만 |
| 2026.09.30 | ₩107,393 | ₩107,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,119 |
| -1.19% |
| 314.1만 |
| 2026.09.29 | ₩107,272 | ₩107,487 | ₩106,266 | ₩106,776 | -0.46% | 272만 |
|---|
| 2026.09.28 | ₩107,956 | ₩108,519 | ₩107,594 | ₩108,023 | +0.06% | 230.3만 |
|---|
| 2026.09.25 | ₩108,264 | ₩108,492 | ₩107,688 | ₩108,439 | +0.16% | 245.2만 |
|---|
| 2026.09.24 | ₩107,446 | ₩107,768 | ₩106,816 | ₩107,366 | -0.07% | 284.5만 |
|---|
| 2026.09.23 | ₩107,942 | ₩108,331 | ₩107,125 | ₩107,433 | -0.47% | 217.5만 |
|---|
| 2026.09.22 | ₩109,632 | ₩109,632 | ₩108,653 | ₩109,149 | -0.44% | 913.6만 |
|---|
| 2026.09.21 | ₩109,619 | ₩109,619 | ₩109,002 | ₩109,283 | -0.31% | 114.8만 |
|---|
| 2026.09.18 | ₩107,929 | ₩108,720 | ₩107,929 | ₩108,372 | +0.41% | 127.5만 |
|---|
| 2026.09.17 | ₩110,276 | ₩110,276 | ₩109,779 | ₩109,927 | -0.32% | 125.6만 |
|---|
| 2026.09.16 | ₩109,954 | ₩110,034 | ₩108,264 | ₩108,854 | -1.00% | 163.8만 |
|---|
| 2026.09.15 | ₩109,605 | ₩109,605 | ₩109,069 | ₩109,471 | -0.12% | 200.5만 |
|---|
| 2026.09.14 | ₩110,101 | ₩110,504 | ₩109,565 | ₩109,954 | -0.13% | 166.8만 |
|---|
| 2026.09.11 | ₩110,825 | ₩110,825 | ₩110,222 | ₩110,356 | -0.42% | 209.2만 |
|---|
| 2026.09.10 | ₩109,659 | ₩109,940 | ₩108,948 | ₩109,176 | -0.44% | 214.5만 |
|---|
| 2026.09.09 | ₩110,463 | ₩110,463 | ₩109,498 | ₩109,498 | -0.87% | 208.7만 |
|---|
| 2026.09.08 | ₩111,094 | ₩111,120 | ₩110,437 | ₩110,490 | -0.54% | 215.9만 |
|---|
| 2026.09.04 | ₩110,986 | ₩111,482 | ₩110,812 | ₩111,254 | +0.24% | 150.2만 |
|---|
| 2026.09.03 | ₩111,254 | ₩111,603 | ₩110,879 | ₩111,402 | +0.13% | 152.5만 |
|---|
| 2026.09.02 | ₩109,820 | ₩110,074 | ₩109,525 | ₩110,061 | +0.22% | 138.6만 |
|---|
| 2026.09.01 | ₩109,900 | ₩110,182 | ₩109,230 | ₩109,417 | -0.44% | 121.5만 |
|---|
| 2026.08.31 | ₩110,276 | ₩110,276 | ₩109,484 | ₩109,699 | -0.52% | 129만 |
|---|
| 2026.08.28 | ₩110,477 | ₩110,490 | ₩109,458 | ₩109,619 | -0.78% | 285.4만 |
|---|
| 2026.08.27 | ₩109,806 | ₩109,806 | ₩109,337 | ₩109,645 | -0.15% | 112.5만 |
|---|
| 2026.08.26 | ₩110,732 | ₩110,732 | ₩110,209 | ₩110,262 | -0.42% | 119.1만 |
|---|
| 2026.08.25 | ₩110,852 | ₩110,852 | ₩110,101 | ₩110,745 | -0.10% | 139.6만 |
|---|
| 2026.08.24 | ₩110,504 | ₩110,504 | ₩110,007 | ₩110,289 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩110,034 | ₩110,383 | ₩109,981 | ₩110,262 | +0.21% | 257.5만 |
|---|
| 2026.08.20 | ₩109,122 | ₩109,645 | ₩109,069 | ₩109,176 | +0.05% | 140.7만 |
|---|
| 2026.08.19 | ₩109,659 | ₩109,686 | ₩108,988 | ₩109,310 | -0.32% | 131만 |
|---|
| 2026.08.18 | ₩109,283 | ₩109,659 | ₩108,908 | ₩108,921 | -0.33% | 188.5만 |
|---|
| 2026.08.17 | ₩109,672 | ₩109,833 | ₩109,310 | ₩109,458 | -0.20% | 137만 |
|---|
| 2026.08.14 | ₩109,699 | ₩110,115 | ₩109,699 | ₩109,914 | +0.20% | 389.2만 |
|---|
| 2026.08.13 | ₩109,981 | ₩110,061 | ₩109,632 | ₩109,833 | -0.13% | 131.8만 |
|---|
| 2026.08.12 | ₩109,659 | ₩109,847 | ₩109,431 | ₩109,659 | 0.00% | 380.1만 |
|---|
| 2026.08.11 | ₩109,672 | ₩109,873 | ₩109,216 | ₩109,377 | -0.27% | 160.3만 |
|---|
| 2026.08.10 | ₩109,498 | ₩109,659 | ₩109,310 | ₩109,484 | -0.01% | 409.2만 |
|---|
| 2026.08.07 | ₩110,544 | ₩110,571 | ₩109,981 | ₩110,302 | -0.22% | 241.8만 |
|---|
| 2026.08.06 | ₩109,712 | ₩110,034 | ₩109,350 | ₩109,471 | -0.22% | 736.8만 |
|---|
| 2026.08.05 | ₩109,914 | ₩109,914 | ₩109,324 | ₩109,350 | -0.51% | 192.4만 |
|---|
| 2026.08.04 | ₩108,814 | ₩109,404 | ₩108,613 | ₩109,243 | +0.39% | 442.3만 |
|---|
| 2026.08.03 | ₩108,827 | ₩108,827 | ₩108,439 | ₩108,734 | -0.09% | 235.6만 |
|---|
| 2026.07.31 | ₩108,251 | ₩108,680 | ₩107,473 | ₩108,452 | +0.19% | 222만 |
|---|
| 2026.07.30 | ₩107,782 | ₩109,109 | ₩107,487 | ₩109,029 | +1.16% | 529.5만 |
|---|
| 2026.07.29 | ₩106,682 | ₩107,701 | ₩106,186 | ₩106,441 | -0.23% | 198.8만 |
|---|
| 2026.07.28 | ₩106,146 | ₩107,111 | ₩105,945 | ₩106,870 | +0.68% | 426.6만 |
|---|
| 2026.07.27 | ₩106,856 | ₩107,044 | ₩106,293 | ₩106,669 | -0.18% | 164.2만 |
|---|
| 2026.07.24 | ₩105,931 | ₩106,441 | ₩105,703 | ₩105,998 | +0.06% | 527.2만 |
|---|
| 2026.07.23 | ₩105,234 | ₩105,489 | ₩104,845 | ₩105,127 | -0.10% | 198만 |
|---|
| 2026.07.22 | ₩106,669 | ₩106,964 | ₩106,400 | ₩106,521 | -0.14% | 200만 |
|---|
| 2026.07.21 | ₩105,475 | ₩105,971 | ₩104,952 | ₩105,864 | +0.37% | 385.2만 |
|---|
| 2026.07.20 | ₩104,992 | ₩105,073 | ₩104,416 | ₩104,496 | -0.47% | 224만 |
|---|
| 2026.07.17 | ₩104,765 | ₩105,408 | ₩104,523 | ₩105,220 | +0.44% | 239.9만 |
|---|
| 2026.07.16 | ₩105,167 | ₩105,784 | ₩105,073 | ₩105,435 | +0.26% | 198.6만 |
|---|
| 2026.07.15 | ₩105,408 | ₩106,146 | ₩105,355 | ₩105,971 | +0.53% | 423.7만 |
|---|
| 2026.07.14 | ₩105,717 | ₩106,172 | ₩105,180 | ₩105,247 | -0.44% | 177.3만 |
|---|
| 2026.07.13 | ₩104,872 | ₩105,314 | ₩104,496 | ₩104,630 | -0.23% | 919.8만 |
|---|
| 2026.07.10 | ₩104,805 | ₩105,314 | ₩104,537 | ₩105,113 | +0.29% | 746.9만 |
|---|
| 2026.07.09 | ₩104,134 | ₩104,577 | ₩103,987 | ₩104,362 | +0.22% | 1051.1만 |
|---|
| 2026.07.08 | ₩103,799 | ₩104,107 | ₩103,182 | ₩104,081 | +0.27% | 831만 |
|---|
| 2026.07.07 | ₩105,435 | ₩105,690 | ₩104,537 | ₩104,751 | -0.65% | 240.9만 |
|---|
| 2026.07.06 | ₩104,738 | ₩105,247 | ₩104,684 | ₩105,247 | +0.49% | 1035.4만 |
|---|
| 2026.07.02 | ₩104,175 | ₩104,912 | ₩103,880 | ₩104,389 | +0.21% | 768만 |
|---|
| 2026.07.01 | ₩101,868 | ₩102,713 | ₩101,868 | ₩102,445 | +0.57% | 356.8만 |
|---|
| 2026.06.30 | ₩102,472 | ₩102,780 | ₩102,244 | ₩102,646 | +0.17% | 597.3만 |
|---|
| 2026.06.29 | ₩102,203 | ₩102,753 | ₩101,828 | ₩102,673 | +0.46% | 617.9만 |
|---|
| 2026.06.26 | ₩102,110 | ₩102,539 | ₩101,882 | ₩102,029 | -0.08% | 163.8만 |
|---|
| 2026.06.25 | ₩102,150 | ₩102,673 | ₩101,828 | ₩102,150 | 0.00% | 195.2만 |
|---|
| 2026.06.24 | ₩101,667 | ₩101,815 | ₩101,238 | ₩101,520 | -0.15% | 207.8만 |
|---|
| 2026.06.23 | ₩101,774 | ₩102,163 | ₩101,439 | ₩101,788 | +0.01% | 383만 |
|---|
| 2026.06.22 | ₩103,021 | ₩103,343 | ₩102,673 | ₩103,008 | -0.01% | 229.2만 |
|---|
| 2026.06.18 | ₩103,477 | ₩103,477 | ₩102,726 | ₩102,767 | -0.69% | 391.6만 |
|---|
| 2026.06.17 | ₩104,027 | ₩104,496 | ₩102,686 | ₩102,954 | -1.03% | 298.5만 |
|---|
| 2026.06.16 | ₩103,853 | ₩104,228 | ₩103,719 | ₩103,799 | -0.05% | 240.7만 |
|---|
| 2026.06.15 | ₩104,054 | ₩104,054 | ₩103,222 | ₩103,290 | -0.73% | 221.8만 |
|---|
| 2026.06.12 | ₩105,435 | ₩106,052 | ₩105,113 | ₩105,864 | +0.41% | 226.3만 |
|---|
| 2026.06.11 | ₩103,625 | ₩105,489 | ₩103,182 | ₩105,355 | +1.67% | 357.7만 |
|---|
| 2026.06.10 | ₩103,424 | ₩103,759 | ₩102,659 | ₩102,700 | -0.70% | 319.8만 |
|---|
| 2026.06.09 | ₩104,282 | ₩104,644 | ₩102,498 | ₩103,678 | -0.58% | 316.6만 |
|---|
| 2026.06.08 | ₩103,960 | ₩104,161 | ₩103,316 | ₩103,477 | -0.46% | 304.7만 |
|---|
| 2026.06.05 | ₩104,617 | ₩104,751 | ₩102,834 | ₩103,115 | -1.44% | 398.7만 |
|---|
| 2026.06.04 | ₩104,912 | ₩105,220 | ₩104,724 | ₩105,127 | +0.20% | 717.5만 |
|---|
| 2026.06.03 | ₩104,979 | ₩105,100 | ₩104,470 | ₩104,496 | -0.46% | 554만 |
|---|
| 2026.06.02 | ₩104,791 | ₩105,502 | ₩104,791 | ₩105,314 | +0.50% | 451만 |
|---|
| 2026.06.01 | ₩104,724 | ₩105,341 | ₩104,282 | ₩104,939 | +0.20% | 498.4만 |
|---|
| 2026.05.29 | ₩105,743 | ₩106,146 | ₩105,395 | ₩105,448 | -0.28% | 1061.9만 |
|---|
| 2026.05.28 | ₩105,033 | ₩105,824 | ₩104,858 | ₩105,381 | +0.33% | 8166.6만 |
|---|
| 2026.05.27 | ₩106,199 | ₩106,320 | ₩105,770 | ₩106,038 | -0.15% | 210.6만 |
|---|
| 2026.05.26 | ₩106,561 | ₩106,950 | ₩106,172 | ₩106,441 | -0.11% | 152.6만 |
|---|
| 2026.05.22 | ₩105,810 | ₩105,877 | ₩105,234 | ₩105,462 | -0.33% | 153.8만 |
|---|
| 2026.05.21 | ₩104,724 | ₩106,240 | ₩104,496 | ₩105,918 | +1.14% | 291.8만 |
|---|
| 2026.05.20 | ₩104,349 | ₩105,864 | ₩104,188 | ₩105,596 | +1.20% | 480.4만 |
|---|
| 2026.05.19 | ₩104,322 | ₩104,711 | ₩104,027 | ₩104,161 | -0.15% | 299.1만 |
|---|
| 2026.05.18 | ₩104,255 | ₩104,899 | ₩104,067 | ₩104,845 | +0.57% | 292.4만 |
|---|
| 2026.05.15 | ₩104,040 | ₩104,067 | ₩103,464 | ₩103,611 | -0.41% | 173.8만 |
|---|
| 2026.05.14 | ₩105,368 | ₩105,650 | ₩105,033 | ₩105,100 | -0.25% | 200.4만 |
|---|
| 2026.05.13 | ₩104,335 | ₩105,341 | ₩104,335 | ₩105,314 | +0.94% | 182만 |
|---|
| 2026.05.12 | ₩104,242 | ₩104,899 | ₩104,027 | ₩104,697 | +0.44% | 182.7만 |
|---|
| 2026.05.11 | ₩104,912 | ₩105,234 | ₩104,791 | ₩104,966 | +0.05% | 246.8만 |
|---|
| 2026.05.08 | ₩104,630 | ₩104,765 | ₩104,188 | ₩104,630 | 0.00% | 377.7만 |
|---|
| 2026.05.07 | ₩105,287 | ₩105,462 | ₩103,719 | ₩103,745 | -1.46% | 207.6만 |
|---|
| 2026.05.06 | ₩105,408 | ₩105,824 | ₩105,381 | ₩105,717 | +0.29% | 180.2만 |
|---|
| 2026.05.05 | ₩102,820 | ₩103,410 | ₩102,539 | ₩103,290 | +0.46% | 177.2만 |
|---|
| 2026.05.04 | ₩102,914 | ₩103,142 | ₩101,908 | ₩102,190 | -0.70% | 201.9만 |
|---|
| 2026.05.01 | ₩104,027 | ₩104,550 | ₩103,692 | ₩103,732 | -0.28% | 176.9만 |
|---|
| 2026.04.30 | ₩102,874 | ₩104,295 | ₩102,780 | ₩104,040 | +1.13% | 231.5만 |
|---|
| 2026.04.29 | ₩102,056 | ₩102,257 | ₩101,251 | ₩101,587 | -0.46% | 257.8만 |
|---|
| 2026.04.28 | ₩102,726 | ₩102,954 | ₩102,485 | ₩102,713 | -0.01% | 192.6만 |
|---|
| 2026.04.27 | ₩102,847 | ₩103,196 | ₩102,458 | ₩102,552 | -0.29% | 316.4만 |
|---|
| 2026.04.24 | ₩102,619 | ₩103,062 | ₩102,257 | ₩102,834 | +0.21% | 347.9만 |
|---|
| 2026.04.23 | ₩103,129 | ₩103,410 | ₩101,520 | ₩102,458 | -0.65% | 244.6만 |
|---|
| 2026.04.22 | ₩103,477 | ₩103,477 | ₩102,807 | ₩103,075 | -0.39% | 218.9만 |
|---|
| 2026.04.21 | ₩104,215 | ₩104,604 | ₩102,686 | ₩102,753 | -1.40% | 354.8만 |
|---|
| 2026.04.20 | ₩104,711 | ₩105,073 | ₩104,389 | ₩105,046 | +0.32% | 124.8만 |
|---|
| 2026.04.17 | ₩105,395 | ₩105,998 | ₩105,153 | ₩105,408 | +0.01% | 166.7만 |
|---|
| 2026.04.16 | ₩105,274 | ₩105,274 | ₩104,295 | ₩104,697 | -0.55% | 191만 |
|---|
| 2026.04.15 | ₩105,153 | ₩105,261 | ₩104,738 | ₩104,925 | -0.22% | 185.8만 |
|---|
| 2026.04.14 | ₩104,872 | ₩105,542 | ₩104,832 | ₩105,207 | +0.32% | 160.8만 |
|---|
| 2026.04.13 | ₩103,343 | ₩104,885 | ₩103,290 | ₩104,791 | +1.40% | 204.4만 |
|---|
| 2026.04.10 | ₩104,429 | ₩104,711 | ₩103,933 | ₩104,228 | -0.19% | 173.7만 |
|---|
| 2026.04.09 | ₩103,129 | ₩104,617 | ₩103,129 | ₩103,987 | +0.83% | 157.2만 |
|---|
| 2026.04.08 | ₩104,630 | ₩104,697 | ₩103,625 | ₩104,215 | -0.40% | 277만 |
|---|
| 2026.04.07 | ₩100,447 | ₩101,265 | ₩99,669 | ₩101,050 | +0.60% | 289.6만 |
|---|
| 2026.04.06 | ₩100,594 | ₩101,238 | ₩100,474 | ₩101,090 | +0.49% | 236.2만 |
|---|
| 2026.04.02 | ₩99,776 | ₩100,956 | ₩99,160 | ₩100,581 | +0.81% | 520.8만 |
|---|
| 2026.04.01 | ₩101,171 | ₩101,694 | ₩100,661 | ₩100,930 | -0.24% | 335.5만 |
|---|
| 2026.03.31 | ₩98,570 | ₩100,031 | ₩97,926 | ₩99,696 | +1.14% | 441.2만 |
|---|
| 2026.03.30 | ₩97,323 | ₩97,899 | ₩96,652 | ₩97,028 | -0.30% | 546.8만 |
|---|
| 2026.03.27 | ₩96,813 | ₩97,443 | ₩96,156 | ₩96,370 | -0.46% | 358.1만 |
|---|
| 2026.03.26 | ₩97,725 | ₩98,234 | ₩96,907 | ₩97,001 | -0.74% | 326.4만 |
|---|
| 2026.03.25 | ₩98,798 | ₩98,945 | ₩98,006 | ₩98,476 | -0.33% | 380.5만 |
|---|
| 2026.03.24 | ₩96,290 | ₩97,631 | ₩96,277 | ₩97,175 | +0.92% | 477.7만 |
|---|
| 2026.03.23 | ₩96,987 | ₩98,503 | ₩96,545 | ₩97,457 | +0.48% | 669만 |
|---|
| 2026.03.20 | ₩97,698 | ₩97,913 | ₩94,963 | ₩95,512 | -2.24% | 762.1만 |
|---|
| 2026.03.19 | ₩96,773 | ₩98,811 | ₩96,545 | ₩98,275 | +1.55% | 509.1만 |
|---|
| 2026.03.18 | ₩99,280 | ₩99,481 | ₩98,194 | ₩98,261 | -1.03% | 395.1만 |
|---|
| 2026.03.17 | ₩99,951 | ₩100,433 | ₩99,750 | ₩99,870 | -0.08% | 426.4만 |
|---|
| 2026.03.16 | ₩98,556 | ₩99,388 | ₩98,556 | ₩99,119 | +0.57% | 668.2만 |
|---|
| 2026.03.13 | ₩98,637 | ₩99,133 | ₩97,363 | ₩97,470 | -1.18% | 592.1만 |
|---|
| 2026.03.12 | ₩98,771 | ₩98,891 | ₩97,913 | ₩98,382 | -0.39% | 1566.4만 |
|---|
| 2026.03.11 | ₩99,817 | ₩100,407 | ₩99,455 | ₩100,232 | +0.42% | 241.7만 |
|---|
| 2026.03.10 | ₩100,822 | ₩101,868 | ₩100,192 | ₩100,340 | -0.48% | 324.5만 |
|---|
| 2026.03.09 | ₩97,872 | ₩100,313 | ₩97,188 | ₩100,058 | +2.23% | 345.7만 |
|---|
| 2026.03.06 | ₩98,395 | ₩99,736 | ₩97,913 | ₩99,468 | +1.09% | 393.6만 |
|---|
| 2026.03.05 | ₩100,688 | ₩101,184 | ₩99,253 | ₩100,112 | -0.57% | 476만 |
|---|
| 2026.03.04 | ₩102,056 | ₩102,472 | ₩101,533 | ₩102,270 | +0.21% | 444.6만 |
|---|
| 2026.03.03 | ₩100,273 | ₩101,935 | ₩99,253 | ₩101,533 | +1.26% | 448.8만 |
|---|
| 2026.03.02 | ₩104,402 | ₩105,274 | ₩103,853 | ₩104,845 | +0.42% | 403.1만 |
|---|
| 2026.02.27 | ₩107,312 | ₩107,473 | ₩106,776 | ₩106,950 | -0.34% | 328.9만 |
|---|
| 2026.02.26 | ₩106,816 | ₩107,111 | ₩106,481 | ₩107,044 | +0.21% | 306.2만 |
|---|
| 2026.02.25 | ₩106,575 | ₩107,259 | ₩106,105 | ₩107,192 | +0.58% | 223.9만 |
|---|
| 2026.02.24 | ₩105,663 | ₩106,333 | ₩105,462 | ₩106,105 | +0.42% | 173.6만 |
|---|
| 2026.02.23 | ₩106,360 | ₩106,695 | ₩105,730 | ₩106,012 | -0.33% | 233.3만 |
|---|
| 2026.02.20 | ₩105,167 | ₩106,146 | ₩105,046 | ₩106,105 | +0.89% | 306.1만 |
|---|
| 2026.02.19 | ₩104,832 | ₩105,341 | ₩104,644 | ₩105,328 | +0.47% | 232.3만 |
|---|
| 2026.02.18 | ₩105,556 | ₩105,904 | ₩105,194 | ₩105,462 | -0.09% | 302.8만 |
|---|
| 2026.02.17 | ₩104,630 | ₩105,556 | ₩104,362 | ₩105,475 | +0.81% | 210.6만 |
|---|
| 2026.02.13 | ₩105,207 | ₩105,717 | ₩104,751 | ₩105,435 | +0.22% | 351.1만 |
|---|
| 2026.02.12 | ₩106,642 | ₩106,843 | ₩105,489 | ₩105,770 | -0.82% | 283.4만 |
|---|
| 2026.02.11 | ₩105,945 | ₩106,467 | ₩105,582 | ₩106,253 | +0.29% | 235.1만 |
|---|
| 2026.02.10 | ₩105,904 | ₩106,038 | ₩105,435 | ₩105,489 | -0.39% | 316.5만 |
|---|
| 2026.02.09 | ₩104,644 | ₩105,569 | ₩104,470 | ₩105,435 | +0.76% | 223.3만 |
|---|
| 2026.02.06 | ₩103,598 | ₩104,402 | ₩103,424 | ₩104,376 | +0.75% | 220.7만 |
|---|
| 2026.02.05 | ₩102,592 | ₩102,941 | ₩102,163 | ₩102,203 | -0.38% | 336.4만 |
|---|
| 2026.02.04 | ₩104,389 | ₩104,630 | ₩103,504 | ₩103,759 | -0.60% | 661.3만 |
|---|
| 2026.02.03 | ₩101,855 | ₩102,820 | ₩101,855 | ₩102,713 | +0.84% | 263.3만 |
|---|
| 2026.02.02 | ₩101,372 | ₩101,882 | ₩101,198 | ₩101,841 | +0.46% | 212.1만 |
|---|
| 2026.01.30 | ₩101,560 | ₩101,761 | ₩100,581 | ₩101,023 | -0.53% | 344.1만 |
|---|
| 2026.01.29 | ₩102,042 | ₩102,217 | ₩100,702 | ₩101,774 | -0.26% | 292만 |
|---|
| 2026.01.28 | ₩100,541 | ₩102,498 | ₩100,045 | ₩100,568 | +0.03% | 337.2만 |
|---|
| 2026.01.27 | ₩100,795 | ₩101,707 | ₩100,795 | ₩101,506 | +0.71% | 214.1만 |
|---|
| 2026.01.26 | ₩99,790 | ₩100,031 | ₩99,589 | ₩99,589 | -0.20% | 308.6만 |
|---|
| 2026.01.23 | ₩98,301 | ₩99,106 | ₩98,154 | ₩98,972 | +0.68% | 370만 |
|---|
| 2026.01.22 | ₩98,529 | ₩98,811 | ₩98,315 | ₩98,596 | +0.07% | 269.4만 |
|---|
| 2026.01.21 | ₩97,497 | ₩98,368 | ₩97,135 | ₩98,154 | +0.67% | 344.9만 |
|---|
| 2026.01.20 | ₩97,296 | ₩97,832 | ₩97,108 | ₩97,255 | -0.04% | 281.1만 |
|---|
| 2026.01.16 | ₩98,462 | ₩98,543 | ₩98,100 | ₩98,503 | +0.04% | 162.8만 |
|---|
| 2026.01.15 | ₩98,516 | ₩98,650 | ₩98,288 | ₩98,328 | -0.19% | 270.9만 |
|---|
| 2026.01.14 | ₩98,087 | ₩98,516 | ₩98,047 | ₩98,449 | +0.37% | 263.1만 |
|---|
| 2026.01.13 | ₩97,738 | ₩97,832 | ₩97,336 | ₩97,483 | -0.26% | 198.4만 |
|---|
| 2026.01.12 | ₩97,564 | ₩97,872 | ₩97,483 | ₩97,792 | +0.23% | 232.2만 |
|---|
| 2026.01.09 | ₩97,068 | ₩97,309 | ₩96,893 | ₩97,188 | +0.12% | 222.1만 |
|---|
| 2026.01.08 | ₩96,223 | ₩96,867 | ₩96,075 | ₩96,840 | +0.64% | 165.9만 |
|---|
| 2026.01.07 | ₩96,786 | ₩96,786 | ₩96,384 | ₩96,411 | -0.39% | 264.5만 |
|---|
| 2026.01.06 | ₩97,430 | ₩97,618 | ₩97,081 | ₩97,081 | -0.36% | 351.4만 |
|---|
| 2026.01.05 | ₩96,505 | ₩97,390 | ₩96,411 | ₩97,323 | +0.85% | 234.7만 |
|---|
| 2026.01.02 | ₩96,746 | ₩96,813 | ₩96,317 | ₩96,759 | +0.01% | 264.5만 |
|---|
| 2025.12.31 | ₩96,143 | ₩96,143 | ₩95,673 | ₩95,754 | -0.40% | 237.5만 |
|---|
| 2025.12.30 | ₩96,250 | ₩96,505 | ₩96,116 | ₩96,116 | -0.14% | 138.5만 |
|---|
| 2025.12.29 | ₩95,915 | ₩96,062 | ₩95,700 | ₩95,821 | -0.10% | 155.2만 |
|---|
| 2025.12.26 | ₩96,210 | ₩96,210 | ₩95,848 | ₩96,089 | -0.13% | 128.8만 |
|---|
| 2025.12.24 | ₩95,821 | ₩96,089 | ₩95,821 | ₩95,955 | +0.14% | 96.6만 |
|---|
| 2025.12.23 | ₩95,941 | ₩96,008 | ₩95,754 | ₩95,901 | -0.04% | 124만 |
|---|
| 2025.12.22 | ₩95,110 | ₩95,392 | ₩95,030 | ₩95,284 | +0.18% | 159.6만 |
|---|
| 2025.12.19 | ₩94,989 | ₩95,338 | ₩94,922 | ₩94,989 | 0.00% | 348.6만 |
|---|
| 2025.12.18 | ₩94,828 | ₩94,936 | ₩94,265 | ₩94,507 | -0.34% | 366.4만 |
|---|
| 2025.12.17 | ₩94,373 | ₩94,654 | ₩94,131 | ₩94,171 | -0.21% | 213.5만 |
|---|
| 2025.12.16 | ₩94,855 | ₩94,936 | ₩94,091 | ₩94,346 | -0.54% | 524.3만 |
|---|
| 2025.12.15 | ₩97,162 | ₩97,336 | ₩96,813 | ₩97,135 | -0.03% | 237.9만 |
|---|
| 2025.12.12 | ₩96,679 | ₩96,853 | ₩95,955 | ₩96,330 | -0.36% | 201.2만 |
|---|
| 2025.12.11 | ₩96,290 | ₩96,826 | ₩96,183 | ₩96,652 | +0.38% | 295만 |
|---|
| 2025.12.10 | ₩94,882 | ₩95,941 | ₩94,882 | ₩95,807 | +0.98% | 264.7만 |
|---|
| 2025.12.09 | ₩94,668 | ₩95,056 | ₩94,520 | ₩94,533 | -0.14% | 167.8만 |
|---|
| 2025.12.08 | ₩94,735 | ₩94,895 | ₩94,440 | ₩94,493 | -0.25% | 220.6만 |
|---|
| 2025.12.05 | ₩95,123 | ₩95,271 | ₩94,668 | ₩94,842 | -0.30% | 229.3만 |
|---|
| 2025.12.04 | ₩95,177 | ₩95,325 | ₩94,828 | ₩94,976 | -0.21% | 174.6만 |
|---|
| 2025.12.03 | ₩94,493 | ₩94,735 | ₩94,305 | ₩94,627 | +0.14% | 165.7만 |
|---|
| 2025.12.02 | ₩94,587 | ₩94,587 | ₩94,198 | ₩94,453 | -0.14% | 211.1만 |
|---|
| 2025.12.01 | ₩94,158 | ₩94,520 | ₩94,024 | ₩94,078 | -0.09% | 274.5만 |
|---|
| 2025.11.28 | ₩94,010 | ₩94,279 | ₩93,850 | ₩94,225 | +0.23% | 145.1만 |
|---|
| 2025.11.26 | ₩93,461 | ₩94,158 | ₩93,353 | ₩93,970 | +0.55% | 250.1만 |
|---|
| 2025.11.25 | ₩92,482 | ₩93,219 | ₩92,401 | ₩93,166 | +0.74% | 211만 |
|---|
| 2025.11.24 | ₩91,597 | ₩92,080 | ₩91,583 | ₩91,919 | +0.35% | 178.9만 |
|---|
| 2025.11.21 | ₩91,369 | ₩92,053 | ₩91,114 | ₩91,892 | +0.57% | 496만 |
|---|
| 2025.11.20 | ₩91,838 | ₩91,972 | ₩90,296 | ₩90,296 | -1.68% | 552.3만 |
|---|
| 2025.11.19 | ₩91,610 | ₩91,932 | ₩91,141 | ₩91,409 | -0.22% | 524.4만 |
|---|
| 2025.11.18 | ₩91,583 | ₩92,133 | ₩91,288 | ₩91,825 | +0.26% | 2591.3만 |
|---|
| 2025.11.17 | ₩93,581 | ₩93,836 | ₩92,629 | ₩92,857 | -0.77% | 231.3만 |
|---|
| 2025.11.14 | ₩93,876 | ₩94,413 | ₩93,876 | ₩94,212 | +0.36% | 203.3만 |
|---|
| 2025.11.13 | ₩95,110 | ₩95,258 | ₩94,453 | ₩94,507 | -0.63% | 270.8만 |
|---|
| 2025.11.12 | ₩94,922 | ₩95,365 | ₩94,775 | ₩95,190 | +0.28% | 200.4만 |
|---|
| 2025.11.11 | ₩94,091 | ₩94,641 | ₩94,091 | ₩94,507 | +0.44% | 123.8만 |
|---|
| 2025.11.10 | ₩93,233 | ₩93,742 | ₩92,965 | ₩93,675 | +0.47% | 186.8만 |
|---|
| 2025.11.07 | ₩91,744 | ₩92,629 | ₩91,664 | ₩92,629 | +0.96% | 146.8만 |
|---|
| 2025.11.06 | ₩92,254 | ₩92,401 | ₩91,878 | ₩92,120 | -0.15% | 175.8만 |
|---|
| 2025.11.05 | ₩91,463 | ₩92,053 | ₩91,369 | ₩91,838 | +0.41% | 176.1만 |
|---|
| 2025.11.04 | ₩91,047 | ₩91,516 | ₩90,833 | ₩91,168 | +0.13% | 444.8만 |
|---|
| 2025.11.03 | ₩91,771 | ₩91,919 | ₩91,490 | ₩91,771 | 0.00% | 131만 |
|---|
| 2025.10.31 | ₩91,878 | ₩91,878 | ₩91,396 | ₩91,771 | -0.12% | 181.3만 |
|---|
| 2025.10.30 | ₩91,785 | ₩92,401 | ₩91,785 | ₩92,053 | +0.29% | 189.4만 |
|---|
| 2025.10.29 | ₩92,831 | ₩93,005 | ₩91,959 | ₩92,254 | -0.62% | 197.4만 |
|---|
| 2025.10.28 | ₩92,455 | ₩92,991 | ₩92,361 | ₩92,737 | +0.30% | 189.1만 |
|---|
| 2025.10.27 | ₩92,495 | ₩92,562 | ₩92,173 | ₩92,536 | +0.04% | 140.3만 |
|---|
| 2025.10.24 | ₩91,691 | ₩91,946 | ₩91,664 | ₩91,865 | +0.19% | 116만 |
|---|
| 2025.10.23 | ₩91,624 | ₩91,771 | ₩91,476 | ₩91,651 | +0.03% | 138.9만 |
|---|
| 2025.10.22 | ₩91,154 | ₩91,610 | ₩91,020 | ₩91,369 | +0.24% | 180만 |
|---|
| 2025.10.21 | ₩91,396 | ₩91,624 | ₩91,235 | ₩91,262 | -0.15% | 129.4만 |
|---|
| 2025.10.20 | ₩91,490 | ₩91,932 | ₩91,490 | ₩91,905 | +0.45% | 277.1만 |
|---|
| 2025.10.17 | ₩91,101 | ₩91,409 | ₩90,819 | ₩91,315 | +0.24% | 220.4만 |
|---|
| 2025.10.16 | ₩91,275 | ₩91,597 | ₩90,900 | ₩91,248 | -0.03% | 206.2만 |
|---|
| 2025.10.15 | ₩90,739 | ₩91,034 | ₩90,350 | ₩90,859 | +0.13% | 184.1만 |
|---|
| 2025.10.14 | ₩89,800 | ₩90,806 | ₩89,666 | ₩90,618 | +0.91% | 188.9만 |
|---|
| 2025.10.13 | ₩89,746 | ₩90,095 | ₩89,653 | ₩89,988 | +0.27% | 167.2만 |
|---|
| 2025.10.10 | ₩90,685 | ₩90,739 | ₩89,331 | ₩89,478 | -1.33% | 287.1만 |
|---|