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 | ₩104,311 | ₩104,861 | ₩104,311 | ₩104,861 | +0.53% | 198.6만 |
| 2026.10.08 | ₩104,338 | ₩104,592 | ₩103,680 | ₩104,566 | +0.22% | 213.5만 |
| 2026.10.07 | ₩104,619 | ₩104,834 | ₩104,217 | ₩104,673 | +0.05% | 143.7만 |
| 2026.10.06 | ₩105,974 | ₩106,269 | ₩105,357 | ₩105,880 | -0.09% | 210.4만 |
| 2026.10.05 | ₩105,478 | ₩105,585 | ₩104,633 | ₩105,357 | -0.11% | 184.4만 |
| 2026.10.02 | ₩104,405 | ₩105,370 | ₩104,405 | ₩105,263 | +0.82% | 251만 |
| 2026.10.01 | ₩105,397 | ₩105,397 | ₩104,043 | ₩104,445 | -0.90% | 461.3만 |
| 2026.09.30 | ₩107,409 | ₩107,409 | ₩106,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,135 |
| -1.19% |
| 314.1만 |
| 2026.09.29 | ₩107,288 | ₩107,503 | ₩106,282 | ₩106,792 | -0.46% | 272만 |
|---|
| 2026.09.28 | ₩107,972 | ₩108,535 | ₩107,610 | ₩108,039 | +0.06% | 230.3만 |
|---|
| 2026.09.25 | ₩108,280 | ₩108,508 | ₩107,704 | ₩108,455 | +0.16% | 245.2만 |
|---|
| 2026.09.24 | ₩107,462 | ₩107,784 | ₩106,832 | ₩107,382 | -0.07% | 284.5만 |
|---|
| 2026.09.23 | ₩107,959 | ₩108,347 | ₩107,140 | ₩107,449 | -0.47% | 217.5만 |
|---|
| 2026.09.22 | ₩109,648 | ₩109,648 | ₩108,669 | ₩109,166 | -0.44% | 913.6만 |
|---|
| 2026.09.21 | ₩109,635 | ₩109,635 | ₩109,018 | ₩109,300 | -0.31% | 114.8만 |
|---|
| 2026.09.18 | ₩107,945 | ₩108,736 | ₩107,945 | ₩108,388 | +0.41% | 127.5만 |
|---|
| 2026.09.17 | ₩110,292 | ₩110,292 | ₩109,796 | ₩109,943 | -0.32% | 125.6만 |
|---|
| 2026.09.16 | ₩109,970 | ₩110,051 | ₩108,280 | ₩108,870 | -1.00% | 163.8만 |
|---|
| 2026.09.15 | ₩109,622 | ₩109,622 | ₩109,085 | ₩109,487 | -0.12% | 200.5만 |
|---|
| 2026.09.14 | ₩110,118 | ₩110,520 | ₩109,581 | ₩109,970 | -0.13% | 166.8만 |
|---|
| 2026.09.11 | ₩110,842 | ₩110,842 | ₩110,238 | ₩110,373 | -0.42% | 209.2만 |
|---|
| 2026.09.10 | ₩109,675 | ₩109,957 | ₩108,964 | ₩109,192 | -0.44% | 214.5만 |
|---|
| 2026.09.09 | ₩110,480 | ₩110,480 | ₩109,514 | ₩109,514 | -0.87% | 208.7만 |
|---|
| 2026.09.08 | ₩111,110 | ₩111,137 | ₩110,453 | ₩110,507 | -0.54% | 215.9만 |
|---|
| 2026.09.04 | ₩111,003 | ₩111,499 | ₩110,829 | ₩111,271 | +0.24% | 150.2만 |
|---|
| 2026.09.03 | ₩111,271 | ₩111,620 | ₩110,896 | ₩111,419 | +0.13% | 152.5만 |
|---|
| 2026.09.02 | ₩109,836 | ₩110,091 | ₩109,541 | ₩110,077 | +0.22% | 138.6만 |
|---|
| 2026.09.01 | ₩109,917 | ₩110,198 | ₩109,246 | ₩109,434 | -0.44% | 121.5만 |
|---|
| 2026.08.31 | ₩110,292 | ₩110,292 | ₩109,501 | ₩109,715 | -0.52% | 129만 |
|---|
| 2026.08.28 | ₩110,493 | ₩110,507 | ₩109,474 | ₩109,635 | -0.78% | 285.4만 |
|---|
| 2026.08.27 | ₩109,823 | ₩109,823 | ₩109,353 | ₩109,662 | -0.15% | 112.5만 |
|---|
| 2026.08.26 | ₩110,748 | ₩110,748 | ₩110,225 | ₩110,279 | -0.42% | 119.1만 |
|---|
| 2026.08.25 | ₩110,869 | ₩110,869 | ₩110,118 | ₩110,761 | -0.10% | 139.6만 |
|---|
| 2026.08.24 | ₩110,520 | ₩110,520 | ₩110,024 | ₩110,305 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩110,051 | ₩110,399 | ₩109,997 | ₩110,279 | +0.21% | 257.5만 |
|---|
| 2026.08.20 | ₩109,139 | ₩109,662 | ₩109,085 | ₩109,192 | +0.05% | 140.7만 |
|---|
| 2026.08.19 | ₩109,675 | ₩109,702 | ₩109,005 | ₩109,326 | -0.32% | 131만 |
|---|
| 2026.08.18 | ₩109,300 | ₩109,675 | ₩108,924 | ₩108,938 | -0.33% | 188.5만 |
|---|
| 2026.08.17 | ₩109,689 | ₩109,850 | ₩109,326 | ₩109,474 | -0.20% | 137만 |
|---|
| 2026.08.14 | ₩109,715 | ₩110,131 | ₩109,715 | ₩109,930 | +0.20% | 389.2만 |
|---|
| 2026.08.13 | ₩109,997 | ₩110,077 | ₩109,648 | ₩109,850 | -0.13% | 131.8만 |
|---|
| 2026.08.12 | ₩109,675 | ₩109,863 | ₩109,447 | ₩109,675 | 0.00% | 380.1만 |
|---|
| 2026.08.11 | ₩109,689 | ₩109,890 | ₩109,233 | ₩109,394 | -0.27% | 160.3만 |
|---|
| 2026.08.10 | ₩109,514 | ₩109,675 | ₩109,326 | ₩109,501 | -0.01% | 409.2만 |
|---|
| 2026.08.07 | ₩110,560 | ₩110,587 | ₩109,997 | ₩110,319 | -0.22% | 241.8만 |
|---|
| 2026.08.06 | ₩109,729 | ₩110,051 | ₩109,367 | ₩109,487 | -0.22% | 736.8만 |
|---|
| 2026.08.05 | ₩109,930 | ₩109,930 | ₩109,340 | ₩109,367 | -0.51% | 192.4만 |
|---|
| 2026.08.04 | ₩108,830 | ₩109,420 | ₩108,629 | ₩109,259 | +0.39% | 442.3만 |
|---|
| 2026.08.03 | ₩108,844 | ₩108,844 | ₩108,455 | ₩108,750 | -0.09% | 235.6만 |
|---|
| 2026.07.31 | ₩108,267 | ₩108,696 | ₩107,489 | ₩108,468 | +0.19% | 222만 |
|---|
| 2026.07.30 | ₩107,798 | ₩109,125 | ₩107,503 | ₩109,045 | +1.16% | 529.5만 |
|---|
| 2026.07.29 | ₩106,698 | ₩107,717 | ₩106,202 | ₩106,457 | -0.23% | 198.8만 |
|---|
| 2026.07.28 | ₩106,161 | ₩107,127 | ₩105,960 | ₩106,886 | +0.68% | 426.6만 |
|---|
| 2026.07.27 | ₩106,872 | ₩107,060 | ₩106,309 | ₩106,685 | -0.18% | 164.2만 |
|---|
| 2026.07.24 | ₩105,947 | ₩106,457 | ₩105,719 | ₩106,014 | +0.06% | 527.2만 |
|---|
| 2026.07.23 | ₩105,250 | ₩105,504 | ₩104,861 | ₩105,142 | -0.10% | 198만 |
|---|
| 2026.07.22 | ₩106,685 | ₩106,980 | ₩106,416 | ₩106,537 | -0.14% | 200만 |
|---|
| 2026.07.21 | ₩105,491 | ₩105,987 | ₩104,968 | ₩105,880 | +0.37% | 385.2만 |
|---|
| 2026.07.20 | ₩105,008 | ₩105,089 | ₩104,431 | ₩104,512 | -0.47% | 224만 |
|---|
| 2026.07.17 | ₩104,780 | ₩105,424 | ₩104,539 | ₩105,236 | +0.44% | 239.9만 |
|---|
| 2026.07.16 | ₩105,182 | ₩105,799 | ₩105,089 | ₩105,451 | +0.26% | 198.6만 |
|---|
| 2026.07.15 | ₩105,424 | ₩106,161 | ₩105,370 | ₩105,987 | +0.53% | 423.7만 |
|---|
| 2026.07.14 | ₩105,732 | ₩106,188 | ₩105,196 | ₩105,263 | -0.44% | 177.3만 |
|---|
| 2026.07.13 | ₩104,887 | ₩105,330 | ₩104,512 | ₩104,646 | -0.23% | 919.8만 |
|---|
| 2026.07.10 | ₩104,820 | ₩105,330 | ₩104,552 | ₩105,129 | +0.29% | 746.9만 |
|---|
| 2026.07.09 | ₩104,150 | ₩104,592 | ₩104,002 | ₩104,378 | +0.22% | 1051.1만 |
|---|
| 2026.07.08 | ₩103,815 | ₩104,123 | ₩103,198 | ₩104,096 | +0.27% | 831만 |
|---|
| 2026.07.07 | ₩105,451 | ₩105,706 | ₩104,552 | ₩104,767 | -0.65% | 240.9만 |
|---|
| 2026.07.06 | ₩104,753 | ₩105,263 | ₩104,700 | ₩105,263 | +0.49% | 1035.4만 |
|---|
| 2026.07.02 | ₩104,190 | ₩104,928 | ₩103,895 | ₩104,405 | +0.21% | 768만 |
|---|
| 2026.07.01 | ₩101,883 | ₩102,728 | ₩101,883 | ₩102,460 | +0.57% | 356.8만 |
|---|
| 2026.06.30 | ₩102,487 | ₩102,795 | ₩102,259 | ₩102,661 | +0.17% | 597.3만 |
|---|
| 2026.06.29 | ₩102,219 | ₩102,768 | ₩101,843 | ₩102,688 | +0.46% | 617.9만 |
|---|
| 2026.06.26 | ₩102,125 | ₩102,554 | ₩101,897 | ₩102,044 | -0.08% | 163.8만 |
|---|
| 2026.06.25 | ₩102,165 | ₩102,688 | ₩101,843 | ₩102,165 | 0.00% | 195.2만 |
|---|
| 2026.06.24 | ₩101,682 | ₩101,830 | ₩101,253 | ₩101,535 | -0.15% | 207.8만 |
|---|
| 2026.06.23 | ₩101,789 | ₩102,178 | ₩101,454 | ₩101,803 | +0.01% | 383만 |
|---|
| 2026.06.22 | ₩103,037 | ₩103,359 | ₩102,688 | ₩103,023 | -0.01% | 229.2만 |
|---|
| 2026.06.18 | ₩103,493 | ₩103,493 | ₩102,742 | ₩102,782 | -0.69% | 391.6만 |
|---|
| 2026.06.17 | ₩104,043 | ₩104,512 | ₩102,701 | ₩102,970 | -1.03% | 298.5만 |
|---|
| 2026.06.16 | ₩103,868 | ₩104,244 | ₩103,734 | ₩103,815 | -0.05% | 240.7만 |
|---|
| 2026.06.15 | ₩104,069 | ₩104,069 | ₩103,238 | ₩103,305 | -0.73% | 221.8만 |
|---|
| 2026.06.12 | ₩105,451 | ₩106,068 | ₩105,129 | ₩105,880 | +0.41% | 226.3만 |
|---|
| 2026.06.11 | ₩103,640 | ₩105,504 | ₩103,198 | ₩105,370 | +1.67% | 357.7만 |
|---|
| 2026.06.10 | ₩103,439 | ₩103,774 | ₩102,675 | ₩102,715 | -0.70% | 319.8만 |
|---|
| 2026.06.09 | ₩104,297 | ₩104,659 | ₩102,514 | ₩103,694 | -0.58% | 316.6만 |
|---|
| 2026.06.08 | ₩103,975 | ₩104,177 | ₩103,332 | ₩103,493 | -0.46% | 304.7만 |
|---|
| 2026.06.05 | ₩104,633 | ₩104,767 | ₩102,849 | ₩103,131 | -1.44% | 398.7만 |
|---|
| 2026.06.04 | ₩104,928 | ₩105,236 | ₩104,740 | ₩105,142 | +0.20% | 717.5만 |
|---|
| 2026.06.03 | ₩104,995 | ₩105,115 | ₩104,485 | ₩104,512 | -0.46% | 554만 |
|---|
| 2026.06.02 | ₩104,807 | ₩105,518 | ₩104,807 | ₩105,330 | +0.50% | 451만 |
|---|
| 2026.06.01 | ₩104,740 | ₩105,357 | ₩104,297 | ₩104,954 | +0.20% | 498.4만 |
|---|
| 2026.05.29 | ₩105,759 | ₩106,161 | ₩105,410 | ₩105,464 | -0.28% | 1061.9만 |
|---|
| 2026.05.28 | ₩105,048 | ₩105,840 | ₩104,874 | ₩105,397 | +0.33% | 8166.6만 |
|---|
| 2026.05.27 | ₩106,215 | ₩106,336 | ₩105,786 | ₩106,054 | -0.15% | 210.6만 |
|---|
| 2026.05.26 | ₩106,577 | ₩106,966 | ₩106,188 | ₩106,457 | -0.11% | 152.6만 |
|---|
| 2026.05.22 | ₩105,826 | ₩105,893 | ₩105,250 | ₩105,478 | -0.33% | 153.8만 |
|---|
| 2026.05.21 | ₩104,740 | ₩106,255 | ₩104,512 | ₩105,933 | +1.14% | 291.8만 |
|---|
| 2026.05.20 | ₩104,364 | ₩105,880 | ₩104,203 | ₩105,612 | +1.20% | 480.4만 |
|---|
| 2026.05.19 | ₩104,338 | ₩104,726 | ₩104,043 | ₩104,177 | -0.15% | 299.1만 |
|---|
| 2026.05.18 | ₩104,271 | ₩104,914 | ₩104,083 | ₩104,861 | +0.57% | 292.4만 |
|---|
| 2026.05.15 | ₩104,056 | ₩104,083 | ₩103,479 | ₩103,627 | -0.41% | 173.8만 |
|---|
| 2026.05.14 | ₩105,384 | ₩105,665 | ₩105,048 | ₩105,115 | -0.25% | 200.4만 |
|---|
| 2026.05.13 | ₩104,351 | ₩105,357 | ₩104,351 | ₩105,330 | +0.94% | 182만 |
|---|
| 2026.05.12 | ₩104,257 | ₩104,914 | ₩104,043 | ₩104,713 | +0.44% | 182.7만 |
|---|
| 2026.05.11 | ₩104,928 | ₩105,250 | ₩104,807 | ₩104,981 | +0.05% | 246.8만 |
|---|
| 2026.05.08 | ₩104,646 | ₩104,780 | ₩104,203 | ₩104,646 | 0.00% | 377.7만 |
|---|
| 2026.05.07 | ₩105,303 | ₩105,478 | ₩103,734 | ₩103,761 | -1.46% | 207.6만 |
|---|
| 2026.05.06 | ₩105,424 | ₩105,840 | ₩105,397 | ₩105,732 | +0.29% | 180.2만 |
|---|
| 2026.05.05 | ₩102,836 | ₩103,426 | ₩102,554 | ₩103,305 | +0.46% | 177.2만 |
|---|
| 2026.05.04 | ₩102,929 | ₩103,157 | ₩101,924 | ₩102,205 | -0.70% | 201.9만 |
|---|
| 2026.05.01 | ₩104,043 | ₩104,566 | ₩103,707 | ₩103,747 | -0.28% | 176.9만 |
|---|
| 2026.04.30 | ₩102,889 | ₩104,311 | ₩102,795 | ₩104,056 | +1.13% | 231.5만 |
|---|
| 2026.04.29 | ₩102,071 | ₩102,272 | ₩101,266 | ₩101,602 | -0.46% | 257.8만 |
|---|
| 2026.04.28 | ₩102,742 | ₩102,970 | ₩102,500 | ₩102,728 | -0.01% | 192.6만 |
|---|
| 2026.04.27 | ₩102,862 | ₩103,211 | ₩102,473 | ₩102,567 | -0.29% | 316.4만 |
|---|
| 2026.04.24 | ₩102,634 | ₩103,077 | ₩102,272 | ₩102,849 | +0.21% | 347.9만 |
|---|
| 2026.04.23 | ₩103,144 | ₩103,426 | ₩101,535 | ₩102,473 | -0.65% | 244.6만 |
|---|
| 2026.04.22 | ₩103,493 | ₩103,493 | ₩102,822 | ₩103,090 | -0.39% | 218.9만 |
|---|
| 2026.04.21 | ₩104,230 | ₩104,619 | ₩102,701 | ₩102,768 | -1.40% | 354.8만 |
|---|
| 2026.04.20 | ₩104,726 | ₩105,089 | ₩104,405 | ₩105,062 | +0.32% | 124.8만 |
|---|
| 2026.04.17 | ₩105,410 | ₩106,014 | ₩105,169 | ₩105,424 | +0.01% | 166.7만 |
|---|
| 2026.04.16 | ₩105,290 | ₩105,290 | ₩104,311 | ₩104,713 | -0.55% | 191만 |
|---|
| 2026.04.15 | ₩105,169 | ₩105,276 | ₩104,753 | ₩104,941 | -0.22% | 185.8만 |
|---|
| 2026.04.14 | ₩104,887 | ₩105,558 | ₩104,847 | ₩105,223 | +0.32% | 160.8만 |
|---|
| 2026.04.13 | ₩103,359 | ₩104,901 | ₩103,305 | ₩104,807 | +1.40% | 204.4만 |
|---|
| 2026.04.10 | ₩104,445 | ₩104,726 | ₩103,949 | ₩104,244 | -0.19% | 173.7만 |
|---|
| 2026.04.09 | ₩103,144 | ₩104,633 | ₩103,144 | ₩104,002 | +0.83% | 157.2만 |
|---|
| 2026.04.08 | ₩104,646 | ₩104,713 | ₩103,640 | ₩104,230 | -0.40% | 277만 |
|---|
| 2026.04.07 | ₩100,462 | ₩101,280 | ₩99,684 | ₩101,065 | +0.60% | 289.6만 |
|---|
| 2026.04.06 | ₩100,609 | ₩101,253 | ₩100,489 | ₩101,106 | +0.49% | 236.2만 |
|---|
| 2026.04.02 | ₩99,791 | ₩100,971 | ₩99,174 | ₩100,596 | +0.81% | 520.8만 |
|---|
| 2026.04.01 | ₩101,186 | ₩101,709 | ₩100,676 | ₩100,945 | -0.24% | 335.5만 |
|---|
| 2026.03.31 | ₩98,584 | ₩100,046 | ₩97,941 | ₩99,711 | +1.14% | 441.2만 |
|---|
| 2026.03.30 | ₩97,337 | ₩97,914 | ₩96,666 | ₩97,042 | -0.30% | 546.8만 |
|---|
| 2026.03.27 | ₩96,827 | ₩97,458 | ₩96,170 | ₩96,385 | -0.46% | 358.1만 |
|---|
| 2026.03.26 | ₩97,739 | ₩98,249 | ₩96,921 | ₩97,015 | -0.74% | 326.4만 |
|---|
| 2026.03.25 | ₩98,812 | ₩98,960 | ₩98,021 | ₩98,490 | -0.33% | 380.5만 |
|---|
| 2026.03.24 | ₩96,304 | ₩97,645 | ₩96,291 | ₩97,190 | +0.92% | 477.7만 |
|---|
| 2026.03.23 | ₩97,002 | ₩98,517 | ₩96,559 | ₩97,471 | +0.48% | 669만 |
|---|
| 2026.03.20 | ₩97,713 | ₩97,927 | ₩94,977 | ₩95,527 | -2.24% | 762.1만 |
|---|
| 2026.03.19 | ₩96,787 | ₩98,826 | ₩96,559 | ₩98,289 | +1.55% | 509.1만 |
|---|
| 2026.03.18 | ₩99,295 | ₩99,496 | ₩98,209 | ₩98,276 | -1.03% | 395.1만 |
|---|
| 2026.03.17 | ₩99,966 | ₩100,448 | ₩99,764 | ₩99,885 | -0.08% | 426.4만 |
|---|
| 2026.03.16 | ₩98,571 | ₩99,402 | ₩98,571 | ₩99,134 | +0.57% | 668.2만 |
|---|
| 2026.03.13 | ₩98,651 | ₩99,148 | ₩97,377 | ₩97,485 | -1.18% | 592.1만 |
|---|
| 2026.03.12 | ₩98,785 | ₩98,906 | ₩97,927 | ₩98,397 | -0.39% | 1566.4만 |
|---|
| 2026.03.11 | ₩99,831 | ₩100,422 | ₩99,469 | ₩100,247 | +0.42% | 241.7만 |
|---|
| 2026.03.10 | ₩100,837 | ₩101,883 | ₩100,207 | ₩100,355 | -0.48% | 324.5만 |
|---|
| 2026.03.09 | ₩97,887 | ₩100,328 | ₩97,203 | ₩100,073 | +2.23% | 345.7만 |
|---|
| 2026.03.06 | ₩98,410 | ₩99,751 | ₩97,927 | ₩99,483 | +1.09% | 393.6만 |
|---|
| 2026.03.05 | ₩100,703 | ₩101,199 | ₩99,268 | ₩100,127 | -0.57% | 476만 |
|---|
| 2026.03.04 | ₩102,071 | ₩102,487 | ₩101,548 | ₩102,286 | +0.21% | 444.6만 |
|---|
| 2026.03.03 | ₩100,287 | ₩101,950 | ₩99,268 | ₩101,548 | +1.26% | 448.8만 |
|---|
| 2026.03.02 | ₩104,418 | ₩105,290 | ₩103,868 | ₩104,861 | +0.42% | 403.1만 |
|---|
| 2026.02.27 | ₩107,328 | ₩107,489 | ₩106,792 | ₩106,966 | -0.34% | 328.9만 |
|---|
| 2026.02.26 | ₩106,832 | ₩107,127 | ₩106,497 | ₩107,060 | +0.21% | 306.2만 |
|---|
| 2026.02.25 | ₩106,591 | ₩107,275 | ₩106,121 | ₩107,208 | +0.58% | 223.9만 |
|---|
| 2026.02.24 | ₩105,679 | ₩106,349 | ₩105,478 | ₩106,121 | +0.42% | 173.6만 |
|---|
| 2026.02.23 | ₩106,376 | ₩106,711 | ₩105,746 | ₩106,027 | -0.33% | 233.3만 |
|---|
| 2026.02.20 | ₩105,182 | ₩106,161 | ₩105,062 | ₩106,121 | +0.89% | 306.1만 |
|---|
| 2026.02.19 | ₩104,847 | ₩105,357 | ₩104,659 | ₩105,343 | +0.47% | 232.3만 |
|---|
| 2026.02.18 | ₩105,571 | ₩105,920 | ₩105,209 | ₩105,478 | -0.09% | 302.8만 |
|---|
| 2026.02.17 | ₩104,646 | ₩105,571 | ₩104,378 | ₩105,491 | +0.81% | 210.6만 |
|---|
| 2026.02.13 | ₩105,223 | ₩105,732 | ₩104,767 | ₩105,451 | +0.22% | 351.1만 |
|---|
| 2026.02.12 | ₩106,658 | ₩106,859 | ₩105,504 | ₩105,786 | -0.82% | 283.4만 |
|---|
| 2026.02.11 | ₩105,960 | ₩106,483 | ₩105,598 | ₩106,269 | +0.29% | 235.1만 |
|---|
| 2026.02.10 | ₩105,920 | ₩106,054 | ₩105,451 | ₩105,504 | -0.39% | 316.5만 |
|---|
| 2026.02.09 | ₩104,659 | ₩105,585 | ₩104,485 | ₩105,451 | +0.76% | 223.3만 |
|---|
| 2026.02.06 | ₩103,613 | ₩104,418 | ₩103,439 | ₩104,391 | +0.75% | 220.7만 |
|---|
| 2026.02.05 | ₩102,608 | ₩102,956 | ₩102,178 | ₩102,219 | -0.38% | 336.4만 |
|---|
| 2026.02.04 | ₩104,405 | ₩104,646 | ₩103,520 | ₩103,774 | -0.60% | 661.3만 |
|---|
| 2026.02.03 | ₩101,870 | ₩102,836 | ₩101,870 | ₩102,728 | +0.84% | 263.3만 |
|---|
| 2026.02.02 | ₩101,387 | ₩101,897 | ₩101,213 | ₩101,857 | +0.46% | 212.1만 |
|---|
| 2026.01.30 | ₩101,575 | ₩101,776 | ₩100,596 | ₩101,038 | -0.53% | 344.1만 |
|---|
| 2026.01.29 | ₩102,058 | ₩102,232 | ₩100,717 | ₩101,789 | -0.26% | 292만 |
|---|
| 2026.01.28 | ₩100,556 | ₩102,514 | ₩100,059 | ₩100,583 | +0.03% | 337.2만 |
|---|
| 2026.01.27 | ₩100,810 | ₩101,722 | ₩100,810 | ₩101,521 | +0.71% | 214.1만 |
|---|
| 2026.01.26 | ₩99,805 | ₩100,046 | ₩99,603 | ₩99,603 | -0.20% | 308.6만 |
|---|
| 2026.01.23 | ₩98,316 | ₩99,121 | ₩98,169 | ₩98,987 | +0.68% | 370만 |
|---|
| 2026.01.22 | ₩98,544 | ₩98,826 | ₩98,329 | ₩98,611 | +0.07% | 269.4만 |
|---|
| 2026.01.21 | ₩97,511 | ₩98,383 | ₩97,149 | ₩98,169 | +0.67% | 344.9만 |
|---|
| 2026.01.20 | ₩97,310 | ₩97,847 | ₩97,122 | ₩97,270 | -0.04% | 281.1만 |
|---|
| 2026.01.16 | ₩98,477 | ₩98,557 | ₩98,115 | ₩98,517 | +0.04% | 162.8만 |
|---|
| 2026.01.15 | ₩98,531 | ₩98,665 | ₩98,303 | ₩98,343 | -0.19% | 270.9만 |
|---|
| 2026.01.14 | ₩98,101 | ₩98,531 | ₩98,061 | ₩98,464 | +0.37% | 263.1만 |
|---|
| 2026.01.13 | ₩97,753 | ₩97,847 | ₩97,350 | ₩97,498 | -0.26% | 198.4만 |
|---|
| 2026.01.12 | ₩97,578 | ₩97,887 | ₩97,498 | ₩97,806 | +0.23% | 232.2만 |
|---|
| 2026.01.09 | ₩97,082 | ₩97,324 | ₩96,908 | ₩97,203 | +0.12% | 222.1만 |
|---|
| 2026.01.08 | ₩96,237 | ₩96,881 | ₩96,090 | ₩96,854 | +0.64% | 165.9만 |
|---|
| 2026.01.07 | ₩96,801 | ₩96,801 | ₩96,398 | ₩96,425 | -0.39% | 264.5만 |
|---|
| 2026.01.06 | ₩97,444 | ₩97,632 | ₩97,096 | ₩97,096 | -0.36% | 351.4만 |
|---|
| 2026.01.05 | ₩96,519 | ₩97,404 | ₩96,425 | ₩97,337 | +0.85% | 234.7만 |
|---|
| 2026.01.02 | ₩96,760 | ₩96,827 | ₩96,331 | ₩96,774 | +0.01% | 264.5만 |
|---|
| 2025.12.31 | ₩96,157 | ₩96,157 | ₩95,687 | ₩95,768 | -0.40% | 237.5만 |
|---|
| 2025.12.30 | ₩96,264 | ₩96,519 | ₩96,130 | ₩96,130 | -0.14% | 138.5만 |
|---|
| 2025.12.29 | ₩95,929 | ₩96,076 | ₩95,714 | ₩95,835 | -0.10% | 155.2만 |
|---|
| 2025.12.26 | ₩96,224 | ₩96,224 | ₩95,862 | ₩96,103 | -0.13% | 128.8만 |
|---|
| 2025.12.24 | ₩95,835 | ₩96,103 | ₩95,835 | ₩95,969 | +0.14% | 96.6만 |
|---|
| 2025.12.23 | ₩95,956 | ₩96,023 | ₩95,768 | ₩95,915 | -0.04% | 124만 |
|---|
| 2025.12.22 | ₩95,124 | ₩95,406 | ₩95,044 | ₩95,299 | +0.18% | 159.6만 |
|---|
| 2025.12.19 | ₩95,004 | ₩95,352 | ₩94,936 | ₩95,004 | 0.00% | 348.6만 |
|---|
| 2025.12.18 | ₩94,843 | ₩94,950 | ₩94,279 | ₩94,521 | -0.34% | 366.4만 |
|---|
| 2025.12.17 | ₩94,387 | ₩94,668 | ₩94,145 | ₩94,185 | -0.21% | 213.5만 |
|---|
| 2025.12.16 | ₩94,869 | ₩94,950 | ₩94,105 | ₩94,360 | -0.54% | 524.3만 |
|---|
| 2025.12.15 | ₩97,176 | ₩97,350 | ₩96,827 | ₩97,149 | -0.03% | 237.9만 |
|---|
| 2025.12.12 | ₩96,693 | ₩96,868 | ₩95,969 | ₩96,345 | -0.36% | 201.2만 |
|---|
| 2025.12.11 | ₩96,304 | ₩96,841 | ₩96,197 | ₩96,666 | +0.38% | 295만 |
|---|
| 2025.12.10 | ₩94,896 | ₩95,956 | ₩94,896 | ₩95,822 | +0.98% | 264.7만 |
|---|
| 2025.12.09 | ₩94,682 | ₩95,071 | ₩94,534 | ₩94,548 | -0.14% | 167.8만 |
|---|
| 2025.12.08 | ₩94,749 | ₩94,910 | ₩94,454 | ₩94,507 | -0.25% | 220.6만 |
|---|
| 2025.12.05 | ₩95,138 | ₩95,285 | ₩94,682 | ₩94,856 | -0.30% | 229.3만 |
|---|
| 2025.12.04 | ₩95,191 | ₩95,339 | ₩94,843 | ₩94,990 | -0.21% | 174.6만 |
|---|
| 2025.12.03 | ₩94,507 | ₩94,749 | ₩94,320 | ₩94,641 | +0.14% | 165.7만 |
|---|
| 2025.12.02 | ₩94,601 | ₩94,601 | ₩94,212 | ₩94,467 | -0.14% | 211.1만 |
|---|
| 2025.12.01 | ₩94,172 | ₩94,534 | ₩94,038 | ₩94,092 | -0.09% | 274.5만 |
|---|
| 2025.11.28 | ₩94,025 | ₩94,293 | ₩93,864 | ₩94,239 | +0.23% | 145.1만 |
|---|
| 2025.11.26 | ₩93,475 | ₩94,172 | ₩93,367 | ₩93,984 | +0.55% | 250.1만 |
|---|
| 2025.11.25 | ₩92,496 | ₩93,233 | ₩92,415 | ₩93,180 | +0.74% | 211만 |
|---|
| 2025.11.24 | ₩91,611 | ₩92,093 | ₩91,597 | ₩91,932 | +0.35% | 178.9만 |
|---|
| 2025.11.21 | ₩91,383 | ₩92,067 | ₩91,128 | ₩91,906 | +0.57% | 496만 |
|---|
| 2025.11.20 | ₩91,852 | ₩91,986 | ₩90,310 | ₩90,310 | -1.68% | 552.3만 |
|---|
| 2025.11.19 | ₩91,624 | ₩91,946 | ₩91,155 | ₩91,423 | -0.22% | 524.4만 |
|---|
| 2025.11.18 | ₩91,597 | ₩92,147 | ₩91,302 | ₩91,839 | +0.26% | 2591.3만 |
|---|
| 2025.11.17 | ₩93,595 | ₩93,850 | ₩92,643 | ₩92,871 | -0.77% | 231.3만 |
|---|
| 2025.11.14 | ₩93,890 | ₩94,427 | ₩93,890 | ₩94,226 | +0.36% | 203.3만 |
|---|
| 2025.11.13 | ₩95,124 | ₩95,272 | ₩94,467 | ₩94,521 | -0.63% | 270.8만 |
|---|
| 2025.11.12 | ₩94,936 | ₩95,379 | ₩94,789 | ₩95,205 | +0.28% | 200.4만 |
|---|
| 2025.11.11 | ₩94,105 | ₩94,655 | ₩94,105 | ₩94,521 | +0.44% | 123.8만 |
|---|
| 2025.11.10 | ₩93,247 | ₩93,756 | ₩92,978 | ₩93,689 | +0.47% | 186.8만 |
|---|
| 2025.11.07 | ₩91,758 | ₩92,643 | ₩91,678 | ₩92,643 | +0.96% | 146.8만 |
|---|
| 2025.11.06 | ₩92,268 | ₩92,415 | ₩91,892 | ₩92,134 | -0.15% | 175.8만 |
|---|
| 2025.11.05 | ₩91,476 | ₩92,067 | ₩91,383 | ₩91,852 | +0.41% | 176.1만 |
|---|
| 2025.11.04 | ₩91,061 | ₩91,530 | ₩90,846 | ₩91,181 | +0.13% | 444.8만 |
|---|
| 2025.11.03 | ₩91,785 | ₩91,932 | ₩91,503 | ₩91,785 | 0.00% | 131만 |
|---|
| 2025.10.31 | ₩91,892 | ₩91,892 | ₩91,409 | ₩91,785 | -0.12% | 181.3만 |
|---|
| 2025.10.30 | ₩91,798 | ₩92,415 | ₩91,798 | ₩92,067 | +0.29% | 189.4만 |
|---|
| 2025.10.29 | ₩92,844 | ₩93,019 | ₩91,973 | ₩92,268 | -0.62% | 197.4만 |
|---|
| 2025.10.28 | ₩92,469 | ₩93,005 | ₩92,375 | ₩92,750 | +0.30% | 189.1만 |
|---|
| 2025.10.27 | ₩92,509 | ₩92,576 | ₩92,187 | ₩92,549 | +0.04% | 140.3만 |
|---|
| 2025.10.24 | ₩91,704 | ₩91,959 | ₩91,678 | ₩91,879 | +0.19% | 116만 |
|---|
| 2025.10.23 | ₩91,637 | ₩91,785 | ₩91,490 | ₩91,664 | +0.03% | 138.9만 |
|---|
| 2025.10.22 | ₩91,168 | ₩91,624 | ₩91,034 | ₩91,383 | +0.24% | 180만 |
|---|
| 2025.10.21 | ₩91,409 | ₩91,637 | ₩91,248 | ₩91,275 | -0.15% | 129.4만 |
|---|
| 2025.10.20 | ₩91,503 | ₩91,946 | ₩91,503 | ₩91,919 | +0.45% | 277.1만 |
|---|
| 2025.10.17 | ₩91,114 | ₩91,423 | ₩90,833 | ₩91,329 | +0.24% | 220.4만 |
|---|
| 2025.10.16 | ₩91,289 | ₩91,611 | ₩90,913 | ₩91,262 | -0.03% | 206.2만 |
|---|
| 2025.10.15 | ₩90,752 | ₩91,047 | ₩90,363 | ₩90,873 | +0.13% | 184.1만 |
|---|
| 2025.10.14 | ₩89,813 | ₩90,819 | ₩89,679 | ₩90,632 | +0.91% | 188.9만 |
|---|
| 2025.10.13 | ₩89,760 | ₩90,109 | ₩89,666 | ₩90,001 | +0.27% | 167.2만 |
|---|
| 2025.10.10 | ₩90,699 | ₩90,752 | ₩89,344 | ₩89,492 | -1.33% | 287.1만 |
|---|