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 | ₩104,308 | ₩104,858 | ₩104,308 | ₩104,858 | +0.53% | 198.6만 |
| 2026.10.08 | ₩104,335 | ₩104,590 | ₩103,678 | ₩104,563 | +0.22% | 213.5만 |
| 2026.10.07 | ₩104,617 | ₩104,831 | ₩104,215 | ₩104,671 | +0.05% | 143.7만 |
| 2026.10.06 | ₩105,971 | ₩106,266 | ₩105,354 | ₩105,877 | -0.09% | 210.4만 |
| 2026.10.05 | ₩105,475 | ₩105,582 | ₩104,630 | ₩105,354 | -0.11% | 184.4만 |
| 2026.10.02 | ₩104,402 | ₩105,368 | ₩104,402 | ₩105,261 | +0.82% | 251만 |
| 2026.10.01 | ₩105,395 | ₩105,395 | ₩104,040 | ₩104,443 | -0.90% | 461.3만 |
| 2026.09.30 | ₩107,406 | ₩107,406 | ₩106,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,132 |
| -1.19% |
| 314.1만 |
| 2026.09.29 | ₩107,286 | ₩107,500 | ₩106,280 | ₩106,789 | -0.46% | 272만 |
|---|
| 2026.09.28 | ₩107,970 | ₩108,533 | ₩107,607 | ₩108,037 | +0.06% | 230.3만 |
|---|
| 2026.09.25 | ₩108,278 | ₩108,506 | ₩107,701 | ₩108,452 | +0.16% | 245.2만 |
|---|
| 2026.09.24 | ₩107,460 | ₩107,782 | ₩106,830 | ₩107,379 | -0.07% | 284.5만 |
|---|
| 2026.09.23 | ₩107,956 | ₩108,345 | ₩107,138 | ₩107,447 | -0.47% | 217.5만 |
|---|
| 2026.09.22 | ₩109,646 | ₩109,646 | ₩108,667 | ₩109,163 | -0.44% | 913.6만 |
|---|
| 2026.09.21 | ₩109,632 | ₩109,632 | ₩109,016 | ₩109,297 | -0.31% | 114.8만 |
|---|
| 2026.09.18 | ₩107,943 | ₩108,734 | ₩107,943 | ₩108,385 | +0.41% | 127.5만 |
|---|
| 2026.09.17 | ₩110,290 | ₩110,290 | ₩109,793 | ₩109,941 | -0.32% | 125.6만 |
|---|
| 2026.09.16 | ₩109,968 | ₩110,048 | ₩108,278 | ₩108,868 | -1.00% | 163.8만 |
|---|
| 2026.09.15 | ₩109,619 | ₩109,619 | ₩109,083 | ₩109,485 | -0.12% | 200.5만 |
|---|
| 2026.09.14 | ₩110,115 | ₩110,518 | ₩109,579 | ₩109,968 | -0.13% | 166.8만 |
|---|
| 2026.09.11 | ₩110,839 | ₩110,839 | ₩110,236 | ₩110,370 | -0.42% | 209.2만 |
|---|
| 2026.09.10 | ₩109,673 | ₩109,954 | ₩108,962 | ₩109,190 | -0.44% | 214.5만 |
|---|
| 2026.09.09 | ₩110,477 | ₩110,477 | ₩109,512 | ₩109,512 | -0.87% | 208.7만 |
|---|
| 2026.09.08 | ₩111,108 | ₩111,134 | ₩110,451 | ₩110,504 | -0.54% | 215.9만 |
|---|
| 2026.09.04 | ₩111,000 | ₩111,497 | ₩110,826 | ₩111,269 | +0.24% | 150.2만 |
|---|
| 2026.09.03 | ₩111,269 | ₩111,617 | ₩110,893 | ₩111,416 | +0.13% | 152.5만 |
|---|
| 2026.09.02 | ₩109,834 | ₩110,088 | ₩109,539 | ₩110,075 | +0.22% | 138.6만 |
|---|
| 2026.09.01 | ₩109,914 | ₩110,196 | ₩109,244 | ₩109,431 | -0.44% | 121.5만 |
|---|
| 2026.08.31 | ₩110,290 | ₩110,290 | ₩109,498 | ₩109,713 | -0.52% | 129만 |
|---|
| 2026.08.28 | ₩110,491 | ₩110,504 | ₩109,472 | ₩109,632 | -0.78% | 285.4만 |
|---|
| 2026.08.27 | ₩109,820 | ₩109,820 | ₩109,351 | ₩109,659 | -0.15% | 112.5만 |
|---|
| 2026.08.26 | ₩110,746 | ₩110,746 | ₩110,223 | ₩110,276 | -0.42% | 119.1만 |
|---|
| 2026.08.25 | ₩110,866 | ₩110,866 | ₩110,115 | ₩110,759 | -0.10% | 139.6만 |
|---|
| 2026.08.24 | ₩110,518 | ₩110,518 | ₩110,021 | ₩110,303 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩110,048 | ₩110,397 | ₩109,995 | ₩110,276 | +0.21% | 257.5만 |
|---|
| 2026.08.20 | ₩109,136 | ₩109,659 | ₩109,083 | ₩109,190 | +0.05% | 140.7만 |
|---|
| 2026.08.19 | ₩109,673 | ₩109,700 | ₩109,002 | ₩109,324 | -0.32% | 131만 |
|---|
| 2026.08.18 | ₩109,297 | ₩109,673 | ₩108,922 | ₩108,935 | -0.33% | 188.5만 |
|---|
| 2026.08.17 | ₩109,686 | ₩109,847 | ₩109,324 | ₩109,472 | -0.20% | 137만 |
|---|
| 2026.08.14 | ₩109,713 | ₩110,129 | ₩109,713 | ₩109,928 | +0.20% | 389.2만 |
|---|
| 2026.08.13 | ₩109,995 | ₩110,075 | ₩109,646 | ₩109,847 | -0.13% | 131.8만 |
|---|
| 2026.08.12 | ₩109,673 | ₩109,860 | ₩109,445 | ₩109,673 | 0.00% | 380.1만 |
|---|
| 2026.08.11 | ₩109,686 | ₩109,887 | ₩109,230 | ₩109,391 | -0.27% | 160.3만 |
|---|
| 2026.08.10 | ₩109,512 | ₩109,673 | ₩109,324 | ₩109,498 | -0.01% | 409.2만 |
|---|
| 2026.08.07 | ₩110,558 | ₩110,585 | ₩109,995 | ₩110,316 | -0.22% | 241.8만 |
|---|
| 2026.08.06 | ₩109,726 | ₩110,048 | ₩109,364 | ₩109,485 | -0.22% | 736.8만 |
|---|
| 2026.08.05 | ₩109,928 | ₩109,928 | ₩109,337 | ₩109,364 | -0.51% | 192.4만 |
|---|
| 2026.08.04 | ₩108,828 | ₩109,418 | ₩108,627 | ₩109,257 | +0.39% | 442.3만 |
|---|
| 2026.08.03 | ₩108,841 | ₩108,841 | ₩108,452 | ₩108,747 | -0.09% | 235.6만 |
|---|
| 2026.07.31 | ₩108,265 | ₩108,694 | ₩107,487 | ₩108,466 | +0.19% | 222만 |
|---|
| 2026.07.30 | ₩107,795 | ₩109,123 | ₩107,500 | ₩109,042 | +1.16% | 529.5만 |
|---|
| 2026.07.29 | ₩106,696 | ₩107,715 | ₩106,199 | ₩106,454 | -0.23% | 198.8만 |
|---|
| 2026.07.28 | ₩106,159 | ₩107,125 | ₩105,958 | ₩106,883 | +0.68% | 426.6만 |
|---|
| 2026.07.27 | ₩106,870 | ₩107,058 | ₩106,307 | ₩106,682 | -0.18% | 164.2만 |
|---|
| 2026.07.24 | ₩105,945 | ₩106,454 | ₩105,717 | ₩106,012 | +0.06% | 527.2만 |
|---|
| 2026.07.23 | ₩105,247 | ₩105,502 | ₩104,858 | ₩105,140 | -0.10% | 198만 |
|---|
| 2026.07.22 | ₩106,682 | ₩106,977 | ₩106,414 | ₩106,535 | -0.14% | 200만 |
|---|
| 2026.07.21 | ₩105,489 | ₩105,985 | ₩104,966 | ₩105,877 | +0.37% | 385.2만 |
|---|
| 2026.07.20 | ₩105,006 | ₩105,086 | ₩104,429 | ₩104,510 | -0.47% | 224만 |
|---|
| 2026.07.17 | ₩104,778 | ₩105,422 | ₩104,536 | ₩105,234 | +0.44% | 239.9만 |
|---|
| 2026.07.16 | ₩105,180 | ₩105,797 | ₩105,086 | ₩105,448 | +0.26% | 198.6만 |
|---|
| 2026.07.15 | ₩105,422 | ₩106,159 | ₩105,368 | ₩105,985 | +0.53% | 423.7만 |
|---|
| 2026.07.14 | ₩105,730 | ₩106,186 | ₩105,194 | ₩105,261 | -0.44% | 177.3만 |
|---|
| 2026.07.13 | ₩104,885 | ₩105,328 | ₩104,510 | ₩104,644 | -0.23% | 919.8만 |
|---|
| 2026.07.10 | ₩104,818 | ₩105,328 | ₩104,550 | ₩105,126 | +0.29% | 746.9만 |
|---|
| 2026.07.09 | ₩104,148 | ₩104,590 | ₩104,000 | ₩104,375 | +0.22% | 1051.1만 |
|---|
| 2026.07.08 | ₩103,812 | ₩104,121 | ₩103,195 | ₩104,094 | +0.27% | 831만 |
|---|
| 2026.07.07 | ₩105,448 | ₩105,703 | ₩104,550 | ₩104,764 | -0.65% | 240.9만 |
|---|
| 2026.07.06 | ₩104,751 | ₩105,261 | ₩104,697 | ₩105,261 | +0.49% | 1035.4만 |
|---|
| 2026.07.02 | ₩104,188 | ₩104,925 | ₩103,893 | ₩104,402 | +0.21% | 768만 |
|---|
| 2026.07.01 | ₩101,881 | ₩102,726 | ₩101,881 | ₩102,458 | +0.57% | 356.8만 |
|---|
| 2026.06.30 | ₩102,485 | ₩102,793 | ₩102,257 | ₩102,659 | +0.17% | 597.3만 |
|---|
| 2026.06.29 | ₩102,216 | ₩102,766 | ₩101,841 | ₩102,686 | +0.46% | 617.9만 |
|---|
| 2026.06.26 | ₩102,122 | ₩102,552 | ₩101,895 | ₩102,042 | -0.08% | 163.8만 |
|---|
| 2026.06.25 | ₩102,163 | ₩102,686 | ₩101,841 | ₩102,163 | 0.00% | 195.2만 |
|---|
| 2026.06.24 | ₩101,680 | ₩101,827 | ₩101,251 | ₩101,532 | -0.15% | 207.8만 |
|---|
| 2026.06.23 | ₩101,787 | ₩102,176 | ₩101,452 | ₩101,801 | +0.01% | 383만 |
|---|
| 2026.06.22 | ₩103,034 | ₩103,356 | ₩102,686 | ₩103,021 | -0.01% | 229.2만 |
|---|
| 2026.06.18 | ₩103,490 | ₩103,490 | ₩102,739 | ₩102,780 | -0.69% | 391.6만 |
|---|
| 2026.06.17 | ₩104,040 | ₩104,510 | ₩102,699 | ₩102,967 | -1.03% | 298.5만 |
|---|
| 2026.06.16 | ₩103,866 | ₩104,241 | ₩103,732 | ₩103,812 | -0.05% | 240.7만 |
|---|
| 2026.06.15 | ₩104,067 | ₩104,067 | ₩103,236 | ₩103,303 | -0.73% | 221.8만 |
|---|
| 2026.06.12 | ₩105,448 | ₩106,065 | ₩105,126 | ₩105,877 | +0.41% | 226.3만 |
|---|
| 2026.06.11 | ₩103,638 | ₩105,502 | ₩103,195 | ₩105,368 | +1.67% | 357.7만 |
|---|
| 2026.06.10 | ₩103,437 | ₩103,772 | ₩102,672 | ₩102,713 | -0.70% | 319.8만 |
|---|
| 2026.06.09 | ₩104,295 | ₩104,657 | ₩102,511 | ₩103,692 | -0.58% | 316.6만 |
|---|
| 2026.06.08 | ₩103,973 | ₩104,174 | ₩103,329 | ₩103,490 | -0.46% | 304.7만 |
|---|
| 2026.06.05 | ₩104,630 | ₩104,764 | ₩102,847 | ₩103,128 | -1.44% | 398.7만 |
|---|
| 2026.06.04 | ₩104,925 | ₩105,234 | ₩104,738 | ₩105,140 | +0.20% | 717.5만 |
|---|
| 2026.06.03 | ₩104,992 | ₩105,113 | ₩104,483 | ₩104,510 | -0.46% | 554만 |
|---|
| 2026.06.02 | ₩104,805 | ₩105,515 | ₩104,805 | ₩105,328 | +0.50% | 451만 |
|---|
| 2026.06.01 | ₩104,738 | ₩105,354 | ₩104,295 | ₩104,952 | +0.20% | 498.4만 |
|---|
| 2026.05.29 | ₩105,757 | ₩106,159 | ₩105,408 | ₩105,462 | -0.28% | 1061.9만 |
|---|
| 2026.05.28 | ₩105,046 | ₩105,837 | ₩104,872 | ₩105,395 | +0.33% | 8166.6만 |
|---|
| 2026.05.27 | ₩106,213 | ₩106,333 | ₩105,784 | ₩106,052 | -0.15% | 210.6만 |
|---|
| 2026.05.26 | ₩106,575 | ₩106,964 | ₩106,186 | ₩106,454 | -0.11% | 152.6만 |
|---|
| 2026.05.22 | ₩105,824 | ₩105,891 | ₩105,247 | ₩105,475 | -0.33% | 153.8만 |
|---|
| 2026.05.21 | ₩104,738 | ₩106,253 | ₩104,510 | ₩105,931 | +1.14% | 291.8만 |
|---|
| 2026.05.20 | ₩104,362 | ₩105,877 | ₩104,201 | ₩105,609 | +1.20% | 480.4만 |
|---|
| 2026.05.19 | ₩104,335 | ₩104,724 | ₩104,040 | ₩104,174 | -0.15% | 299.1만 |
|---|
| 2026.05.18 | ₩104,268 | ₩104,912 | ₩104,080 | ₩104,858 | +0.57% | 292.4만 |
|---|
| 2026.05.15 | ₩104,054 | ₩104,080 | ₩103,477 | ₩103,624 | -0.41% | 173.8만 |
|---|
| 2026.05.14 | ₩105,381 | ₩105,663 | ₩105,046 | ₩105,113 | -0.25% | 200.4만 |
|---|
| 2026.05.13 | ₩104,349 | ₩105,354 | ₩104,349 | ₩105,328 | +0.94% | 182만 |
|---|
| 2026.05.12 | ₩104,255 | ₩104,912 | ₩104,040 | ₩104,711 | +0.44% | 182.7만 |
|---|
| 2026.05.11 | ₩104,925 | ₩105,247 | ₩104,805 | ₩104,979 | +0.05% | 246.8만 |
|---|
| 2026.05.08 | ₩104,644 | ₩104,778 | ₩104,201 | ₩104,644 | 0.00% | 377.7만 |
|---|
| 2026.05.07 | ₩105,301 | ₩105,475 | ₩103,732 | ₩103,759 | -1.46% | 207.6만 |
|---|
| 2026.05.06 | ₩105,422 | ₩105,837 | ₩105,395 | ₩105,730 | +0.29% | 180.2만 |
|---|
| 2026.05.05 | ₩102,833 | ₩103,423 | ₩102,552 | ₩103,303 | +0.46% | 177.2만 |
|---|
| 2026.05.04 | ₩102,927 | ₩103,155 | ₩101,921 | ₩102,203 | -0.70% | 201.9만 |
|---|
| 2026.05.01 | ₩104,040 | ₩104,563 | ₩103,705 | ₩103,745 | -0.28% | 176.9만 |
|---|
| 2026.04.30 | ₩102,887 | ₩104,308 | ₩102,793 | ₩104,054 | +1.13% | 231.5만 |
|---|
| 2026.04.29 | ₩102,069 | ₩102,270 | ₩101,264 | ₩101,599 | -0.46% | 257.8만 |
|---|
| 2026.04.28 | ₩102,739 | ₩102,967 | ₩102,498 | ₩102,726 | -0.01% | 192.6만 |
|---|
| 2026.04.27 | ₩102,860 | ₩103,209 | ₩102,471 | ₩102,565 | -0.29% | 316.4만 |
|---|
| 2026.04.24 | ₩102,632 | ₩103,075 | ₩102,270 | ₩102,847 | +0.21% | 347.9만 |
|---|
| 2026.04.23 | ₩103,142 | ₩103,423 | ₩101,532 | ₩102,471 | -0.65% | 244.6만 |
|---|
| 2026.04.22 | ₩103,490 | ₩103,490 | ₩102,820 | ₩103,088 | -0.39% | 218.9만 |
|---|
| 2026.04.21 | ₩104,228 | ₩104,617 | ₩102,699 | ₩102,766 | -1.40% | 354.8만 |
|---|
| 2026.04.20 | ₩104,724 | ₩105,086 | ₩104,402 | ₩105,059 | +0.32% | 124.8만 |
|---|
| 2026.04.17 | ₩105,408 | ₩106,012 | ₩105,167 | ₩105,422 | +0.01% | 166.7만 |
|---|
| 2026.04.16 | ₩105,287 | ₩105,287 | ₩104,308 | ₩104,711 | -0.55% | 191만 |
|---|
| 2026.04.15 | ₩105,167 | ₩105,274 | ₩104,751 | ₩104,939 | -0.22% | 185.8만 |
|---|
| 2026.04.14 | ₩104,885 | ₩105,556 | ₩104,845 | ₩105,220 | +0.32% | 160.8만 |
|---|
| 2026.04.13 | ₩103,356 | ₩104,898 | ₩103,303 | ₩104,805 | +1.40% | 204.4만 |
|---|
| 2026.04.10 | ₩104,443 | ₩104,724 | ₩103,946 | ₩104,241 | -0.19% | 173.7만 |
|---|
| 2026.04.09 | ₩103,142 | ₩104,630 | ₩103,142 | ₩104,000 | +0.83% | 157.2만 |
|---|
| 2026.04.08 | ₩104,644 | ₩104,711 | ₩103,638 | ₩104,228 | -0.40% | 277만 |
|---|
| 2026.04.07 | ₩100,460 | ₩101,278 | ₩99,682 | ₩101,063 | +0.60% | 289.6만 |
|---|
| 2026.04.06 | ₩100,607 | ₩101,251 | ₩100,486 | ₩101,103 | +0.49% | 236.2만 |
|---|
| 2026.04.02 | ₩99,789 | ₩100,969 | ₩99,172 | ₩100,594 | +0.81% | 520.8만 |
|---|
| 2026.04.01 | ₩101,184 | ₩101,707 | ₩100,674 | ₩100,942 | -0.24% | 335.5만 |
|---|
| 2026.03.31 | ₩98,582 | ₩100,044 | ₩97,938 | ₩99,709 | +1.14% | 441.2만 |
|---|
| 2026.03.30 | ₩97,335 | ₩97,912 | ₩96,664 | ₩97,040 | -0.30% | 546.8만 |
|---|
| 2026.03.27 | ₩96,825 | ₩97,456 | ₩96,168 | ₩96,383 | -0.46% | 358.1만 |
|---|
| 2026.03.26 | ₩97,737 | ₩98,247 | ₩96,919 | ₩97,013 | -0.74% | 326.4만 |
|---|
| 2026.03.25 | ₩98,810 | ₩98,958 | ₩98,019 | ₩98,488 | -0.33% | 380.5만 |
|---|
| 2026.03.24 | ₩96,302 | ₩97,643 | ₩96,289 | ₩97,187 | +0.92% | 477.7만 |
|---|
| 2026.03.23 | ₩97,000 | ₩98,515 | ₩96,557 | ₩97,469 | +0.48% | 669만 |
|---|
| 2026.03.20 | ₩97,710 | ₩97,925 | ₩94,975 | ₩95,524 | -2.24% | 762.1만 |
|---|
| 2026.03.19 | ₩96,785 | ₩98,823 | ₩96,557 | ₩98,287 | +1.55% | 509.1만 |
|---|
| 2026.03.18 | ₩99,293 | ₩99,494 | ₩98,207 | ₩98,274 | -1.03% | 395.1만 |
|---|
| 2026.03.17 | ₩99,963 | ₩100,446 | ₩99,762 | ₩99,883 | -0.08% | 426.4만 |
|---|
| 2026.03.16 | ₩98,569 | ₩99,400 | ₩98,569 | ₩99,132 | +0.57% | 668.2만 |
|---|
| 2026.03.13 | ₩98,649 | ₩99,145 | ₩97,375 | ₩97,482 | -1.18% | 592.1만 |
|---|
| 2026.03.12 | ₩98,783 | ₩98,904 | ₩97,925 | ₩98,394 | -0.39% | 1566.4만 |
|---|
| 2026.03.11 | ₩99,829 | ₩100,419 | ₩99,467 | ₩100,245 | +0.42% | 241.7만 |
|---|
| 2026.03.10 | ₩100,835 | ₩101,881 | ₩100,205 | ₩100,352 | -0.48% | 324.5만 |
|---|
| 2026.03.09 | ₩97,885 | ₩100,325 | ₩97,201 | ₩100,071 | +2.23% | 345.7만 |
|---|
| 2026.03.06 | ₩98,408 | ₩99,749 | ₩97,925 | ₩99,481 | +1.09% | 393.6만 |
|---|
| 2026.03.05 | ₩100,701 | ₩101,197 | ₩99,266 | ₩100,124 | -0.57% | 476만 |
|---|
| 2026.03.04 | ₩102,069 | ₩102,485 | ₩101,546 | ₩102,283 | +0.21% | 444.6만 |
|---|
| 2026.03.03 | ₩100,285 | ₩101,948 | ₩99,266 | ₩101,546 | +1.26% | 448.8만 |
|---|
| 2026.03.02 | ₩104,416 | ₩105,287 | ₩103,866 | ₩104,858 | +0.42% | 403.1만 |
|---|
| 2026.02.27 | ₩107,326 | ₩107,487 | ₩106,789 | ₩106,964 | -0.34% | 328.9만 |
|---|
| 2026.02.26 | ₩106,830 | ₩107,125 | ₩106,494 | ₩107,058 | +0.21% | 306.2만 |
|---|
| 2026.02.25 | ₩106,588 | ₩107,272 | ₩106,119 | ₩107,205 | +0.58% | 223.9만 |
|---|
| 2026.02.24 | ₩105,676 | ₩106,347 | ₩105,475 | ₩106,119 | +0.42% | 173.6만 |
|---|
| 2026.02.23 | ₩106,374 | ₩106,709 | ₩105,743 | ₩106,025 | -0.33% | 233.3만 |
|---|
| 2026.02.20 | ₩105,180 | ₩106,159 | ₩105,059 | ₩106,119 | +0.89% | 306.1만 |
|---|
| 2026.02.19 | ₩104,845 | ₩105,354 | ₩104,657 | ₩105,341 | +0.47% | 232.3만 |
|---|
| 2026.02.18 | ₩105,569 | ₩105,918 | ₩105,207 | ₩105,475 | -0.09% | 302.8만 |
|---|
| 2026.02.17 | ₩104,644 | ₩105,569 | ₩104,375 | ₩105,489 | +0.81% | 210.6만 |
|---|
| 2026.02.13 | ₩105,220 | ₩105,730 | ₩104,764 | ₩105,448 | +0.22% | 351.1만 |
|---|
| 2026.02.12 | ₩106,655 | ₩106,856 | ₩105,502 | ₩105,784 | -0.82% | 283.4만 |
|---|
| 2026.02.11 | ₩105,958 | ₩106,481 | ₩105,596 | ₩106,266 | +0.29% | 235.1만 |
|---|
| 2026.02.10 | ₩105,918 | ₩106,052 | ₩105,448 | ₩105,502 | -0.39% | 316.5만 |
|---|
| 2026.02.09 | ₩104,657 | ₩105,582 | ₩104,483 | ₩105,448 | +0.76% | 223.3만 |
|---|
| 2026.02.06 | ₩103,611 | ₩104,416 | ₩103,437 | ₩104,389 | +0.75% | 220.7만 |
|---|
| 2026.02.05 | ₩102,605 | ₩102,954 | ₩102,176 | ₩102,216 | -0.38% | 336.4만 |
|---|
| 2026.02.04 | ₩104,402 | ₩104,644 | ₩103,517 | ₩103,772 | -0.60% | 661.3만 |
|---|
| 2026.02.03 | ₩101,868 | ₩102,833 | ₩101,868 | ₩102,726 | +0.84% | 263.3만 |
|---|
| 2026.02.02 | ₩101,385 | ₩101,895 | ₩101,211 | ₩101,854 | +0.46% | 212.1만 |
|---|
| 2026.01.30 | ₩101,573 | ₩101,774 | ₩100,594 | ₩101,036 | -0.53% | 344.1만 |
|---|
| 2026.01.29 | ₩102,055 | ₩102,230 | ₩100,714 | ₩101,787 | -0.26% | 292만 |
|---|
| 2026.01.28 | ₩100,553 | ₩102,511 | ₩100,057 | ₩100,580 | +0.03% | 337.2만 |
|---|
| 2026.01.27 | ₩100,808 | ₩101,720 | ₩100,808 | ₩101,519 | +0.71% | 214.1만 |
|---|
| 2026.01.26 | ₩99,802 | ₩100,044 | ₩99,601 | ₩99,601 | -0.20% | 308.6만 |
|---|
| 2026.01.23 | ₩98,314 | ₩99,118 | ₩98,166 | ₩98,984 | +0.68% | 370만 |
|---|
| 2026.01.22 | ₩98,542 | ₩98,823 | ₩98,327 | ₩98,609 | +0.07% | 269.4만 |
|---|
| 2026.01.21 | ₩97,509 | ₩98,381 | ₩97,147 | ₩98,166 | +0.67% | 344.9만 |
|---|
| 2026.01.20 | ₩97,308 | ₩97,844 | ₩97,120 | ₩97,268 | -0.04% | 281.1만 |
|---|
| 2026.01.16 | ₩98,475 | ₩98,555 | ₩98,113 | ₩98,515 | +0.04% | 162.8만 |
|---|
| 2026.01.15 | ₩98,528 | ₩98,663 | ₩98,300 | ₩98,341 | -0.19% | 270.9만 |
|---|
| 2026.01.14 | ₩98,099 | ₩98,528 | ₩98,059 | ₩98,461 | +0.37% | 263.1만 |
|---|
| 2026.01.13 | ₩97,751 | ₩97,844 | ₩97,348 | ₩97,496 | -0.26% | 198.4만 |
|---|
| 2026.01.12 | ₩97,576 | ₩97,885 | ₩97,496 | ₩97,804 | +0.23% | 232.2만 |
|---|
| 2026.01.09 | ₩97,080 | ₩97,321 | ₩96,906 | ₩97,201 | +0.12% | 222.1만 |
|---|
| 2026.01.08 | ₩96,235 | ₩96,879 | ₩96,088 | ₩96,852 | +0.64% | 165.9만 |
|---|
| 2026.01.07 | ₩96,798 | ₩96,798 | ₩96,396 | ₩96,423 | -0.39% | 264.5만 |
|---|
| 2026.01.06 | ₩97,442 | ₩97,630 | ₩97,093 | ₩97,093 | -0.36% | 351.4만 |
|---|
| 2026.01.05 | ₩96,517 | ₩97,402 | ₩96,423 | ₩97,335 | +0.85% | 234.7만 |
|---|
| 2026.01.02 | ₩96,758 | ₩96,825 | ₩96,329 | ₩96,772 | +0.01% | 264.5만 |
|---|
| 2025.12.31 | ₩96,155 | ₩96,155 | ₩95,685 | ₩95,766 | -0.40% | 237.5만 |
|---|
| 2025.12.30 | ₩96,262 | ₩96,517 | ₩96,128 | ₩96,128 | -0.14% | 138.5만 |
|---|
| 2025.12.29 | ₩95,927 | ₩96,074 | ₩95,712 | ₩95,833 | -0.10% | 155.2만 |
|---|
| 2025.12.26 | ₩96,222 | ₩96,222 | ₩95,860 | ₩96,101 | -0.13% | 128.8만 |
|---|
| 2025.12.24 | ₩95,833 | ₩96,101 | ₩95,833 | ₩95,967 | +0.14% | 96.6만 |
|---|
| 2025.12.23 | ₩95,954 | ₩96,021 | ₩95,766 | ₩95,913 | -0.04% | 124만 |
|---|
| 2025.12.22 | ₩95,122 | ₩95,404 | ₩95,042 | ₩95,296 | +0.18% | 159.6만 |
|---|
| 2025.12.19 | ₩95,001 | ₩95,350 | ₩94,934 | ₩95,001 | 0.00% | 348.6만 |
|---|
| 2025.12.18 | ₩94,840 | ₩94,948 | ₩94,277 | ₩94,519 | -0.34% | 366.4만 |
|---|
| 2025.12.17 | ₩94,385 | ₩94,666 | ₩94,143 | ₩94,183 | -0.21% | 213.5만 |
|---|
| 2025.12.16 | ₩94,867 | ₩94,948 | ₩94,103 | ₩94,358 | -0.54% | 524.3만 |
|---|
| 2025.12.15 | ₩97,174 | ₩97,348 | ₩96,825 | ₩97,147 | -0.03% | 237.9만 |
|---|
| 2025.12.12 | ₩96,691 | ₩96,865 | ₩95,967 | ₩96,342 | -0.36% | 201.2만 |
|---|
| 2025.12.11 | ₩96,302 | ₩96,839 | ₩96,195 | ₩96,664 | +0.38% | 295만 |
|---|
| 2025.12.10 | ₩94,894 | ₩95,954 | ₩94,894 | ₩95,819 | +0.98% | 264.7만 |
|---|
| 2025.12.09 | ₩94,680 | ₩95,068 | ₩94,532 | ₩94,545 | -0.14% | 167.8만 |
|---|
| 2025.12.08 | ₩94,747 | ₩94,908 | ₩94,452 | ₩94,505 | -0.25% | 220.6만 |
|---|
| 2025.12.05 | ₩95,136 | ₩95,283 | ₩94,680 | ₩94,854 | -0.30% | 229.3만 |
|---|
| 2025.12.04 | ₩95,189 | ₩95,337 | ₩94,840 | ₩94,988 | -0.21% | 174.6만 |
|---|
| 2025.12.03 | ₩94,505 | ₩94,747 | ₩94,317 | ₩94,639 | +0.14% | 165.7만 |
|---|
| 2025.12.02 | ₩94,599 | ₩94,599 | ₩94,210 | ₩94,465 | -0.14% | 211.1만 |
|---|
| 2025.12.01 | ₩94,170 | ₩94,532 | ₩94,036 | ₩94,089 | -0.09% | 274.5만 |
|---|
| 2025.11.28 | ₩94,022 | ₩94,291 | ₩93,861 | ₩94,237 | +0.23% | 145.1만 |
|---|
| 2025.11.26 | ₩93,473 | ₩94,170 | ₩93,365 | ₩93,982 | +0.55% | 250.1만 |
|---|
| 2025.11.25 | ₩92,494 | ₩93,231 | ₩92,413 | ₩93,178 | +0.74% | 211만 |
|---|
| 2025.11.24 | ₩91,608 | ₩92,091 | ₩91,595 | ₩91,930 | +0.35% | 178.9만 |
|---|
| 2025.11.21 | ₩91,381 | ₩92,064 | ₩91,126 | ₩91,904 | +0.57% | 496만 |
|---|
| 2025.11.20 | ₩91,850 | ₩91,984 | ₩90,308 | ₩90,308 | -1.68% | 552.3만 |
|---|
| 2025.11.19 | ₩91,622 | ₩91,944 | ₩91,153 | ₩91,421 | -0.22% | 524.4만 |
|---|
| 2025.11.18 | ₩91,595 | ₩92,145 | ₩91,300 | ₩91,836 | +0.26% | 2591.3만 |
|---|
| 2025.11.17 | ₩93,593 | ₩93,848 | ₩92,641 | ₩92,869 | -0.77% | 231.3만 |
|---|
| 2025.11.14 | ₩93,888 | ₩94,425 | ₩93,888 | ₩94,224 | +0.36% | 203.3만 |
|---|
| 2025.11.13 | ₩95,122 | ₩95,270 | ₩94,465 | ₩94,519 | -0.63% | 270.8만 |
|---|
| 2025.11.12 | ₩94,934 | ₩95,377 | ₩94,787 | ₩95,203 | +0.28% | 200.4만 |
|---|
| 2025.11.11 | ₩94,103 | ₩94,653 | ₩94,103 | ₩94,519 | +0.44% | 123.8만 |
|---|
| 2025.11.10 | ₩93,245 | ₩93,754 | ₩92,976 | ₩93,687 | +0.47% | 186.8만 |
|---|
| 2025.11.07 | ₩91,756 | ₩92,641 | ₩91,676 | ₩92,641 | +0.96% | 146.8만 |
|---|
| 2025.11.06 | ₩92,266 | ₩92,413 | ₩91,890 | ₩92,132 | -0.15% | 175.8만 |
|---|
| 2025.11.05 | ₩91,474 | ₩92,064 | ₩91,381 | ₩91,850 | +0.41% | 176.1만 |
|---|
| 2025.11.04 | ₩91,059 | ₩91,528 | ₩90,844 | ₩91,179 | +0.13% | 444.8만 |
|---|
| 2025.11.03 | ₩91,783 | ₩91,930 | ₩91,501 | ₩91,783 | 0.00% | 131만 |
|---|
| 2025.10.31 | ₩91,890 | ₩91,890 | ₩91,407 | ₩91,783 | -0.12% | 181.3만 |
|---|
| 2025.10.30 | ₩91,796 | ₩92,413 | ₩91,796 | ₩92,064 | +0.29% | 189.4만 |
|---|
| 2025.10.29 | ₩92,842 | ₩93,017 | ₩91,971 | ₩92,266 | -0.62% | 197.4만 |
|---|
| 2025.10.28 | ₩92,467 | ₩93,003 | ₩92,373 | ₩92,748 | +0.30% | 189.1만 |
|---|
| 2025.10.27 | ₩92,507 | ₩92,574 | ₩92,185 | ₩92,547 | +0.04% | 140.3만 |
|---|
| 2025.10.24 | ₩91,702 | ₩91,957 | ₩91,676 | ₩91,877 | +0.19% | 116만 |
|---|
| 2025.10.23 | ₩91,635 | ₩91,783 | ₩91,488 | ₩91,662 | +0.03% | 138.9만 |
|---|
| 2025.10.22 | ₩91,166 | ₩91,622 | ₩91,032 | ₩91,381 | +0.24% | 180만 |
|---|
| 2025.10.21 | ₩91,407 | ₩91,635 | ₩91,246 | ₩91,273 | -0.15% | 129.4만 |
|---|
| 2025.10.20 | ₩91,501 | ₩91,944 | ₩91,501 | ₩91,917 | +0.45% | 277.1만 |
|---|
| 2025.10.17 | ₩91,112 | ₩91,421 | ₩90,831 | ₩91,327 | +0.24% | 220.4만 |
|---|
| 2025.10.16 | ₩91,287 | ₩91,608 | ₩90,911 | ₩91,260 | -0.03% | 206.2만 |
|---|
| 2025.10.15 | ₩90,750 | ₩91,045 | ₩90,361 | ₩90,871 | +0.13% | 184.1만 |
|---|
| 2025.10.14 | ₩89,811 | ₩90,817 | ₩89,677 | ₩90,630 | +0.91% | 188.9만 |
|---|
| 2025.10.13 | ₩89,758 | ₩90,106 | ₩89,664 | ₩89,999 | +0.27% | 167.2만 |
|---|
| 2025.10.10 | ₩90,697 | ₩90,750 | ₩89,342 | ₩89,490 | -1.33% | 287.1만 |
|---|