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 | ₩104,252 | ₩104,802 | ₩104,252 | ₩104,802 | +0.53% | 198.6만 |
| 2026.10.08 | ₩104,279 | ₩104,534 | ₩103,622 | ₩104,507 | +0.22% | 213.5만 |
| 2026.10.07 | ₩104,561 | ₩104,775 | ₩104,159 | ₩104,614 | +0.05% | 143.7만 |
| 2026.10.06 | ₩105,914 | ₩106,209 | ₩105,298 | ₩105,821 | -0.09% | 210.4만 |
| 2026.10.05 | ₩105,419 | ₩105,526 | ₩104,574 | ₩105,298 | -0.11% | 184.4만 |
| 2026.10.02 | ₩104,346 | ₩105,311 | ₩104,346 | ₩105,204 | +0.82% | 251만 |
| 2026.10.01 | ₩105,338 | ₩105,338 | ₩103,984 | ₩104,386 | -0.90% | 461.3만 |
| 2026.09.30 | ₩107,349 | ₩107,349 | ₩105,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,075 |
| -1.19% |
| 314.1만 |
| 2026.09.29 | ₩107,228 | ₩107,442 | ₩106,223 | ₩106,732 | -0.46% | 272만 |
|---|
| 2026.09.28 | ₩107,912 | ₩108,475 | ₩107,550 | ₩107,979 | +0.06% | 230.3만 |
|---|
| 2026.09.25 | ₩108,220 | ₩108,448 | ₩107,644 | ₩108,394 | +0.16% | 245.2만 |
|---|
| 2026.09.24 | ₩107,402 | ₩107,724 | ₩106,772 | ₩107,322 | -0.07% | 284.5만 |
|---|
| 2026.09.23 | ₩107,898 | ₩108,287 | ₩107,081 | ₩107,389 | -0.47% | 217.5만 |
|---|
| 2026.09.22 | ₩109,587 | ₩109,587 | ₩108,609 | ₩109,104 | -0.44% | 913.6만 |
|---|
| 2026.09.21 | ₩109,574 | ₩109,574 | ₩108,957 | ₩109,239 | -0.31% | 114.8만 |
|---|
| 2026.09.18 | ₩107,885 | ₩108,676 | ₩107,885 | ₩108,327 | +0.41% | 127.5만 |
|---|
| 2026.09.17 | ₩110,230 | ₩110,230 | ₩109,734 | ₩109,882 | -0.32% | 125.6만 |
|---|
| 2026.09.16 | ₩109,909 | ₩109,989 | ₩108,220 | ₩108,810 | -1.00% | 163.8만 |
|---|
| 2026.09.15 | ₩109,560 | ₩109,560 | ₩109,024 | ₩109,426 | -0.12% | 200.5만 |
|---|
| 2026.09.14 | ₩110,056 | ₩110,458 | ₩109,520 | ₩109,909 | -0.13% | 166.8만 |
|---|
| 2026.09.11 | ₩110,780 | ₩110,780 | ₩110,177 | ₩110,311 | -0.42% | 209.2만 |
|---|
| 2026.09.10 | ₩109,614 | ₩109,895 | ₩108,903 | ₩109,131 | -0.44% | 214.5만 |
|---|
| 2026.09.09 | ₩110,418 | ₩110,418 | ₩109,453 | ₩109,453 | -0.87% | 208.7만 |
|---|
| 2026.09.08 | ₩111,048 | ₩111,075 | ₩110,391 | ₩110,445 | -0.54% | 215.9만 |
|---|
| 2026.09.04 | ₩110,941 | ₩111,437 | ₩110,767 | ₩111,209 | +0.24% | 150.2만 |
|---|
| 2026.09.03 | ₩111,209 | ₩111,557 | ₩110,834 | ₩111,356 | +0.13% | 152.5만 |
|---|
| 2026.09.02 | ₩109,775 | ₩110,029 | ₩109,480 | ₩110,016 | +0.22% | 138.6만 |
|---|
| 2026.09.01 | ₩109,855 | ₩110,137 | ₩109,185 | ₩109,373 | -0.44% | 121.5만 |
|---|
| 2026.08.31 | ₩110,230 | ₩110,230 | ₩109,440 | ₩109,654 | -0.52% | 129만 |
|---|
| 2026.08.28 | ₩110,431 | ₩110,445 | ₩109,413 | ₩109,574 | -0.78% | 285.4만 |
|---|
| 2026.08.27 | ₩109,761 | ₩109,761 | ₩109,292 | ₩109,600 | -0.15% | 112.5만 |
|---|
| 2026.08.26 | ₩110,686 | ₩110,686 | ₩110,163 | ₩110,217 | -0.42% | 119.1만 |
|---|
| 2026.08.25 | ₩110,807 | ₩110,807 | ₩110,056 | ₩110,700 | -0.10% | 139.6만 |
|---|
| 2026.08.24 | ₩110,458 | ₩110,458 | ₩109,962 | ₩110,244 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩109,989 | ₩110,338 | ₩109,936 | ₩110,217 | +0.21% | 257.5만 |
|---|
| 2026.08.20 | ₩109,078 | ₩109,600 | ₩109,024 | ₩109,131 | +0.05% | 140.7만 |
|---|
| 2026.08.19 | ₩109,614 | ₩109,641 | ₩108,944 | ₩109,265 | -0.32% | 131만 |
|---|
| 2026.08.18 | ₩109,239 | ₩109,614 | ₩108,863 | ₩108,877 | -0.33% | 188.5만 |
|---|
| 2026.08.17 | ₩109,627 | ₩109,788 | ₩109,265 | ₩109,413 | -0.20% | 137만 |
|---|
| 2026.08.14 | ₩109,654 | ₩110,070 | ₩109,654 | ₩109,868 | +0.20% | 389.2만 |
|---|
| 2026.08.13 | ₩109,936 | ₩110,016 | ₩109,587 | ₩109,788 | -0.13% | 131.8만 |
|---|
| 2026.08.12 | ₩109,614 | ₩109,801 | ₩109,386 | ₩109,614 | 0.00% | 380.1만 |
|---|
| 2026.08.11 | ₩109,627 | ₩109,828 | ₩109,172 | ₩109,332 | -0.27% | 160.3만 |
|---|
| 2026.08.10 | ₩109,453 | ₩109,614 | ₩109,265 | ₩109,440 | -0.01% | 409.2만 |
|---|
| 2026.08.07 | ₩110,498 | ₩110,525 | ₩109,936 | ₩110,257 | -0.22% | 241.8만 |
|---|
| 2026.08.06 | ₩109,667 | ₩109,989 | ₩109,306 | ₩109,426 | -0.22% | 736.8만 |
|---|
| 2026.08.05 | ₩109,868 | ₩109,868 | ₩109,279 | ₩109,306 | -0.51% | 192.4만 |
|---|
| 2026.08.04 | ₩108,769 | ₩109,359 | ₩108,568 | ₩109,198 | +0.39% | 442.3만 |
|---|
| 2026.08.03 | ₩108,783 | ₩108,783 | ₩108,394 | ₩108,689 | -0.09% | 235.6만 |
|---|
| 2026.07.31 | ₩108,206 | ₩108,635 | ₩107,429 | ₩108,408 | +0.19% | 222만 |
|---|
| 2026.07.30 | ₩107,737 | ₩109,064 | ₩107,442 | ₩108,984 | +1.16% | 529.5만 |
|---|
| 2026.07.29 | ₩106,638 | ₩107,657 | ₩106,142 | ₩106,397 | -0.23% | 198.8만 |
|---|
| 2026.07.28 | ₩106,102 | ₩107,067 | ₩105,901 | ₩106,826 | +0.68% | 426.6만 |
|---|
| 2026.07.27 | ₩106,812 | ₩107,000 | ₩106,250 | ₩106,625 | -0.18% | 164.2만 |
|---|
| 2026.07.24 | ₩105,888 | ₩106,397 | ₩105,660 | ₩105,955 | +0.06% | 527.2만 |
|---|
| 2026.07.23 | ₩105,191 | ₩105,445 | ₩104,802 | ₩105,083 | -0.10% | 198만 |
|---|
| 2026.07.22 | ₩106,625 | ₩106,920 | ₩106,357 | ₩106,477 | -0.14% | 200만 |
|---|
| 2026.07.21 | ₩105,432 | ₩105,928 | ₩104,909 | ₩105,821 | +0.37% | 385.2만 |
|---|
| 2026.07.20 | ₩104,949 | ₩105,030 | ₩104,373 | ₩104,453 | -0.47% | 224만 |
|---|
| 2026.07.17 | ₩104,722 | ₩105,365 | ₩104,480 | ₩105,177 | +0.44% | 239.9만 |
|---|
| 2026.07.16 | ₩105,124 | ₩105,740 | ₩105,030 | ₩105,392 | +0.26% | 198.6만 |
|---|
| 2026.07.15 | ₩105,365 | ₩106,102 | ₩105,311 | ₩105,928 | +0.53% | 423.7만 |
|---|
| 2026.07.14 | ₩105,673 | ₩106,129 | ₩105,137 | ₩105,204 | -0.44% | 177.3만 |
|---|
| 2026.07.13 | ₩104,829 | ₩105,271 | ₩104,453 | ₩104,588 | -0.23% | 919.8만 |
|---|
| 2026.07.10 | ₩104,762 | ₩105,271 | ₩104,494 | ₩105,070 | +0.29% | 746.9만 |
|---|
| 2026.07.09 | ₩104,092 | ₩104,534 | ₩103,944 | ₩104,319 | +0.22% | 1051.1만 |
|---|
| 2026.07.08 | ₩103,756 | ₩104,065 | ₩103,140 | ₩104,038 | +0.27% | 831만 |
|---|
| 2026.07.07 | ₩105,392 | ₩105,646 | ₩104,494 | ₩104,708 | -0.65% | 240.9만 |
|---|
| 2026.07.06 | ₩104,695 | ₩105,204 | ₩104,641 | ₩105,204 | +0.49% | 1035.4만 |
|---|
| 2026.07.02 | ₩104,132 | ₩104,869 | ₩103,837 | ₩104,346 | +0.21% | 768만 |
|---|
| 2026.07.01 | ₩101,826 | ₩102,671 | ₩101,826 | ₩102,403 | +0.57% | 356.8만 |
|---|
| 2026.06.30 | ₩102,430 | ₩102,738 | ₩102,202 | ₩102,604 | +0.17% | 597.3만 |
|---|
| 2026.06.29 | ₩102,161 | ₩102,711 | ₩101,786 | ₩102,631 | +0.46% | 617.9만 |
|---|
| 2026.06.26 | ₩102,068 | ₩102,497 | ₩101,840 | ₩101,987 | -0.08% | 163.8만 |
|---|
| 2026.06.25 | ₩102,108 | ₩102,631 | ₩101,786 | ₩102,108 | 0.00% | 195.2만 |
|---|
| 2026.06.24 | ₩101,625 | ₩101,773 | ₩101,196 | ₩101,478 | -0.15% | 207.8만 |
|---|
| 2026.06.23 | ₩101,733 | ₩102,121 | ₩101,397 | ₩101,746 | +0.01% | 383만 |
|---|
| 2026.06.22 | ₩102,979 | ₩103,301 | ₩102,631 | ₩102,966 | -0.01% | 229.2만 |
|---|
| 2026.06.18 | ₩103,435 | ₩103,435 | ₩102,684 | ₩102,724 | -0.69% | 391.6만 |
|---|
| 2026.06.17 | ₩103,984 | ₩104,453 | ₩102,644 | ₩102,912 | -1.03% | 298.5만 |
|---|
| 2026.06.16 | ₩103,810 | ₩104,185 | ₩103,676 | ₩103,756 | -0.05% | 240.7만 |
|---|
| 2026.06.15 | ₩104,011 | ₩104,011 | ₩103,180 | ₩103,247 | -0.73% | 221.8만 |
|---|
| 2026.06.12 | ₩105,392 | ₩106,008 | ₩105,070 | ₩105,821 | +0.41% | 226.3만 |
|---|
| 2026.06.11 | ₩103,582 | ₩105,445 | ₩103,140 | ₩105,311 | +1.67% | 357.7만 |
|---|
| 2026.06.10 | ₩103,381 | ₩103,716 | ₩102,617 | ₩102,657 | -0.70% | 319.8만 |
|---|
| 2026.06.09 | ₩104,239 | ₩104,601 | ₩102,456 | ₩103,636 | -0.58% | 316.6만 |
|---|
| 2026.06.08 | ₩103,917 | ₩104,118 | ₩103,274 | ₩103,435 | -0.46% | 304.7만 |
|---|
| 2026.06.05 | ₩104,574 | ₩104,708 | ₩102,791 | ₩103,073 | -1.44% | 398.7만 |
|---|
| 2026.06.04 | ₩104,869 | ₩105,177 | ₩104,681 | ₩105,083 | +0.20% | 717.5만 |
|---|
| 2026.06.03 | ₩104,936 | ₩105,057 | ₩104,427 | ₩104,453 | -0.46% | 554만 |
|---|
| 2026.06.02 | ₩104,748 | ₩105,459 | ₩104,748 | ₩105,271 | +0.50% | 451만 |
|---|
| 2026.06.01 | ₩104,681 | ₩105,298 | ₩104,239 | ₩104,896 | +0.20% | 498.4만 |
|---|
| 2026.05.29 | ₩105,700 | ₩106,102 | ₩105,352 | ₩105,405 | -0.28% | 1061.9만 |
|---|
| 2026.05.28 | ₩104,990 | ₩105,780 | ₩104,815 | ₩105,338 | +0.33% | 8166.6만 |
|---|
| 2026.05.27 | ₩106,156 | ₩106,276 | ₩105,727 | ₩105,995 | -0.15% | 210.6만 |
|---|
| 2026.05.26 | ₩106,518 | ₩106,906 | ₩106,129 | ₩106,397 | -0.11% | 152.6만 |
|---|
| 2026.05.22 | ₩105,767 | ₩105,834 | ₩105,191 | ₩105,419 | -0.33% | 153.8만 |
|---|
| 2026.05.21 | ₩104,681 | ₩106,196 | ₩104,453 | ₩105,874 | +1.14% | 291.8만 |
|---|
| 2026.05.20 | ₩104,306 | ₩105,821 | ₩104,145 | ₩105,553 | +1.20% | 480.4만 |
|---|
| 2026.05.19 | ₩104,279 | ₩104,668 | ₩103,984 | ₩104,118 | -0.15% | 299.1만 |
|---|
| 2026.05.18 | ₩104,212 | ₩104,856 | ₩104,025 | ₩104,802 | +0.57% | 292.4만 |
|---|
| 2026.05.15 | ₩103,998 | ₩104,025 | ₩103,421 | ₩103,569 | -0.41% | 173.8만 |
|---|
| 2026.05.14 | ₩105,325 | ₩105,606 | ₩104,990 | ₩105,057 | -0.25% | 200.4만 |
|---|
| 2026.05.13 | ₩104,293 | ₩105,298 | ₩104,293 | ₩105,271 | +0.94% | 182만 |
|---|
| 2026.05.12 | ₩104,199 | ₩104,856 | ₩103,984 | ₩104,655 | +0.44% | 182.7만 |
|---|
| 2026.05.11 | ₩104,869 | ₩105,191 | ₩104,748 | ₩104,923 | +0.05% | 246.8만 |
|---|
| 2026.05.08 | ₩104,588 | ₩104,722 | ₩104,145 | ₩104,588 | 0.00% | 377.7만 |
|---|
| 2026.05.07 | ₩105,244 | ₩105,419 | ₩103,676 | ₩103,703 | -1.46% | 207.6만 |
|---|
| 2026.05.06 | ₩105,365 | ₩105,780 | ₩105,338 | ₩105,673 | +0.29% | 180.2만 |
|---|
| 2026.05.05 | ₩102,778 | ₩103,368 | ₩102,497 | ₩103,247 | +0.46% | 177.2만 |
|---|
| 2026.05.04 | ₩102,872 | ₩103,100 | ₩101,867 | ₩102,148 | -0.70% | 201.9만 |
|---|
| 2026.05.01 | ₩103,984 | ₩104,507 | ₩103,649 | ₩103,689 | -0.28% | 176.9만 |
|---|
| 2026.04.30 | ₩102,832 | ₩104,252 | ₩102,738 | ₩103,998 | +1.13% | 231.5만 |
|---|
| 2026.04.29 | ₩102,014 | ₩102,215 | ₩101,210 | ₩101,545 | -0.46% | 257.8만 |
|---|
| 2026.04.28 | ₩102,684 | ₩102,912 | ₩102,443 | ₩102,671 | -0.01% | 192.6만 |
|---|
| 2026.04.27 | ₩102,805 | ₩103,153 | ₩102,416 | ₩102,510 | -0.29% | 316.4만 |
|---|
| 2026.04.24 | ₩102,577 | ₩103,019 | ₩102,215 | ₩102,791 | +0.21% | 347.9만 |
|---|
| 2026.04.23 | ₩103,086 | ₩103,368 | ₩101,478 | ₩102,416 | -0.65% | 244.6만 |
|---|
| 2026.04.22 | ₩103,435 | ₩103,435 | ₩102,765 | ₩103,033 | -0.39% | 218.9만 |
|---|
| 2026.04.21 | ₩104,172 | ₩104,561 | ₩102,644 | ₩102,711 | -1.40% | 354.8만 |
|---|
| 2026.04.20 | ₩104,668 | ₩105,030 | ₩104,346 | ₩105,003 | +0.32% | 124.8만 |
|---|
| 2026.04.17 | ₩105,352 | ₩105,955 | ₩105,110 | ₩105,365 | +0.01% | 166.7만 |
|---|
| 2026.04.16 | ₩105,231 | ₩105,231 | ₩104,252 | ₩104,655 | -0.55% | 191만 |
|---|
| 2026.04.15 | ₩105,110 | ₩105,217 | ₩104,695 | ₩104,882 | -0.22% | 185.8만 |
|---|
| 2026.04.14 | ₩104,829 | ₩105,499 | ₩104,789 | ₩105,164 | +0.32% | 160.8만 |
|---|
| 2026.04.13 | ₩103,301 | ₩104,842 | ₩103,247 | ₩104,748 | +1.40% | 204.4만 |
|---|
| 2026.04.10 | ₩104,386 | ₩104,668 | ₩103,891 | ₩104,185 | -0.19% | 173.7만 |
|---|
| 2026.04.09 | ₩103,086 | ₩104,574 | ₩103,086 | ₩103,944 | +0.83% | 157.2만 |
|---|
| 2026.04.08 | ₩104,588 | ₩104,655 | ₩103,582 | ₩104,172 | -0.40% | 277만 |
|---|
| 2026.04.07 | ₩100,406 | ₩101,223 | ₩99,628 | ₩101,009 | +0.60% | 289.6만 |
|---|
| 2026.04.06 | ₩100,553 | ₩101,196 | ₩100,432 | ₩101,049 | +0.49% | 236.2만 |
|---|
| 2026.04.02 | ₩99,735 | ₩100,915 | ₩99,119 | ₩100,540 | +0.81% | 520.8만 |
|---|
| 2026.04.01 | ₩101,129 | ₩101,652 | ₩100,620 | ₩100,888 | -0.24% | 335.5만 |
|---|
| 2026.03.31 | ₩98,529 | ₩99,990 | ₩97,886 | ₩99,655 | +1.14% | 441.2만 |
|---|
| 2026.03.30 | ₩97,283 | ₩97,859 | ₩96,612 | ₩96,988 | -0.30% | 546.8만 |
|---|
| 2026.03.27 | ₩96,773 | ₩97,403 | ₩96,116 | ₩96,331 | -0.46% | 358.1만 |
|---|
| 2026.03.26 | ₩97,685 | ₩98,194 | ₩96,867 | ₩96,961 | -0.74% | 326.4만 |
|---|
| 2026.03.25 | ₩98,757 | ₩98,904 | ₩97,966 | ₩98,435 | -0.33% | 380.5만 |
|---|
| 2026.03.24 | ₩96,251 | ₩97,591 | ₩96,237 | ₩97,135 | +0.92% | 477.7만 |
|---|
| 2026.03.23 | ₩96,948 | ₩98,462 | ₩96,505 | ₩97,417 | +0.48% | 669만 |
|---|
| 2026.03.20 | ₩97,658 | ₩97,872 | ₩94,924 | ₩95,473 | -2.24% | 762.1만 |
|---|
| 2026.03.19 | ₩96,733 | ₩98,770 | ₩96,505 | ₩98,234 | +1.55% | 509.1만 |
|---|
| 2026.03.18 | ₩99,240 | ₩99,441 | ₩98,154 | ₩98,221 | -1.03% | 395.1만 |
|---|
| 2026.03.17 | ₩99,910 | ₩100,392 | ₩99,709 | ₩99,829 | -0.08% | 426.4만 |
|---|
| 2026.03.16 | ₩98,516 | ₩99,347 | ₩98,516 | ₩99,079 | +0.57% | 668.2만 |
|---|
| 2026.03.13 | ₩98,596 | ₩99,092 | ₩97,323 | ₩97,430 | -1.18% | 592.1만 |
|---|
| 2026.03.12 | ₩98,730 | ₩98,851 | ₩97,872 | ₩98,341 | -0.39% | 1566.4만 |
|---|
| 2026.03.11 | ₩99,776 | ₩100,365 | ₩99,414 | ₩100,191 | +0.42% | 241.7만 |
|---|
| 2026.03.10 | ₩100,781 | ₩101,826 | ₩100,151 | ₩100,298 | -0.48% | 324.5만 |
|---|
| 2026.03.09 | ₩97,832 | ₩100,272 | ₩97,149 | ₩100,017 | +2.23% | 345.7만 |
|---|
| 2026.03.06 | ₩98,355 | ₩99,695 | ₩97,872 | ₩99,427 | +1.09% | 393.6만 |
|---|
| 2026.03.05 | ₩100,647 | ₩101,143 | ₩99,213 | ₩100,071 | -0.57% | 476만 |
|---|
| 2026.03.04 | ₩102,014 | ₩102,430 | ₩101,491 | ₩102,228 | +0.21% | 444.6만 |
|---|
| 2026.03.03 | ₩100,231 | ₩101,893 | ₩99,213 | ₩101,491 | +1.26% | 448.8만 |
|---|
| 2026.03.02 | ₩104,360 | ₩105,231 | ₩103,810 | ₩104,802 | +0.42% | 403.1만 |
|---|
| 2026.02.27 | ₩107,268 | ₩107,429 | ₩106,732 | ₩106,906 | -0.34% | 328.9만 |
|---|
| 2026.02.26 | ₩106,772 | ₩107,067 | ₩106,437 | ₩107,000 | +0.21% | 306.2만 |
|---|
| 2026.02.25 | ₩106,531 | ₩107,215 | ₩106,062 | ₩107,148 | +0.58% | 223.9만 |
|---|
| 2026.02.24 | ₩105,620 | ₩106,290 | ₩105,419 | ₩106,062 | +0.42% | 173.6만 |
|---|
| 2026.02.23 | ₩106,317 | ₩106,652 | ₩105,687 | ₩105,968 | -0.33% | 233.3만 |
|---|
| 2026.02.20 | ₩105,124 | ₩106,102 | ₩105,003 | ₩106,062 | +0.89% | 306.1만 |
|---|
| 2026.02.19 | ₩104,789 | ₩105,298 | ₩104,601 | ₩105,284 | +0.47% | 232.3만 |
|---|
| 2026.02.18 | ₩105,512 | ₩105,861 | ₩105,150 | ₩105,419 | -0.09% | 302.8만 |
|---|
| 2026.02.17 | ₩104,588 | ₩105,512 | ₩104,319 | ₩105,432 | +0.81% | 210.6만 |
|---|
| 2026.02.13 | ₩105,164 | ₩105,673 | ₩104,708 | ₩105,392 | +0.22% | 351.1만 |
|---|
| 2026.02.12 | ₩106,598 | ₩106,799 | ₩105,445 | ₩105,727 | -0.82% | 283.4만 |
|---|
| 2026.02.11 | ₩105,901 | ₩106,424 | ₩105,539 | ₩106,209 | +0.29% | 235.1만 |
|---|
| 2026.02.10 | ₩105,861 | ₩105,995 | ₩105,392 | ₩105,445 | -0.39% | 316.5만 |
|---|
| 2026.02.09 | ₩104,601 | ₩105,526 | ₩104,427 | ₩105,392 | +0.76% | 223.3만 |
|---|
| 2026.02.06 | ₩103,555 | ₩104,360 | ₩103,381 | ₩104,333 | +0.75% | 220.7만 |
|---|
| 2026.02.05 | ₩102,550 | ₩102,899 | ₩102,121 | ₩102,161 | -0.38% | 336.4만 |
|---|
| 2026.02.04 | ₩104,346 | ₩104,588 | ₩103,462 | ₩103,716 | -0.60% | 661.3만 |
|---|
| 2026.02.03 | ₩101,813 | ₩102,778 | ₩101,813 | ₩102,671 | +0.84% | 263.3만 |
|---|
| 2026.02.02 | ₩101,330 | ₩101,840 | ₩101,156 | ₩101,800 | +0.46% | 212.1만 |
|---|
| 2026.01.30 | ₩101,518 | ₩101,719 | ₩100,540 | ₩100,982 | -0.53% | 344.1만 |
|---|
| 2026.01.29 | ₩102,001 | ₩102,175 | ₩100,660 | ₩101,733 | -0.26% | 292만 |
|---|
| 2026.01.28 | ₩100,499 | ₩102,456 | ₩100,004 | ₩100,526 | +0.03% | 337.2만 |
|---|
| 2026.01.27 | ₩100,754 | ₩101,666 | ₩100,754 | ₩101,464 | +0.71% | 214.1만 |
|---|
| 2026.01.26 | ₩99,749 | ₩99,990 | ₩99,548 | ₩99,548 | -0.20% | 308.6만 |
|---|
| 2026.01.23 | ₩98,261 | ₩99,065 | ₩98,114 | ₩98,931 | +0.68% | 370만 |
|---|
| 2026.01.22 | ₩98,489 | ₩98,770 | ₩98,274 | ₩98,556 | +0.07% | 269.4만 |
|---|
| 2026.01.21 | ₩97,457 | ₩98,328 | ₩97,095 | ₩98,114 | +0.67% | 344.9만 |
|---|
| 2026.01.20 | ₩97,256 | ₩97,792 | ₩97,068 | ₩97,216 | -0.04% | 281.1만 |
|---|
| 2026.01.16 | ₩98,422 | ₩98,502 | ₩98,060 | ₩98,462 | +0.04% | 162.8만 |
|---|
| 2026.01.15 | ₩98,476 | ₩98,610 | ₩98,248 | ₩98,288 | -0.19% | 270.9만 |
|---|
| 2026.01.14 | ₩98,047 | ₩98,476 | ₩98,006 | ₩98,408 | +0.37% | 263.1만 |
|---|
| 2026.01.13 | ₩97,698 | ₩97,792 | ₩97,296 | ₩97,443 | -0.26% | 198.4만 |
|---|
| 2026.01.12 | ₩97,524 | ₩97,832 | ₩97,443 | ₩97,752 | +0.23% | 232.2만 |
|---|
| 2026.01.09 | ₩97,028 | ₩97,269 | ₩96,854 | ₩97,149 | +0.12% | 222.1만 |
|---|
| 2026.01.08 | ₩96,184 | ₩96,827 | ₩96,036 | ₩96,800 | +0.64% | 165.9만 |
|---|
| 2026.01.07 | ₩96,746 | ₩96,746 | ₩96,344 | ₩96,371 | -0.39% | 264.5만 |
|---|
| 2026.01.06 | ₩97,390 | ₩97,577 | ₩97,041 | ₩97,041 | -0.36% | 351.4만 |
|---|
| 2026.01.05 | ₩96,465 | ₩97,350 | ₩96,371 | ₩97,283 | +0.85% | 234.7만 |
|---|
| 2026.01.02 | ₩96,706 | ₩96,773 | ₩96,277 | ₩96,720 | +0.01% | 264.5만 |
|---|
| 2025.12.31 | ₩96,103 | ₩96,103 | ₩95,634 | ₩95,714 | -0.40% | 237.5만 |
|---|
| 2025.12.30 | ₩96,210 | ₩96,465 | ₩96,076 | ₩96,076 | -0.14% | 138.5만 |
|---|
| 2025.12.29 | ₩95,875 | ₩96,023 | ₩95,661 | ₩95,781 | -0.10% | 155.2만 |
|---|
| 2025.12.26 | ₩96,170 | ₩96,170 | ₩95,808 | ₩96,049 | -0.13% | 128.8만 |
|---|
| 2025.12.24 | ₩95,781 | ₩96,049 | ₩95,781 | ₩95,915 | +0.14% | 96.6만 |
|---|
| 2025.12.23 | ₩95,902 | ₩95,969 | ₩95,714 | ₩95,862 | -0.04% | 124만 |
|---|
| 2025.12.22 | ₩95,071 | ₩95,352 | ₩94,991 | ₩95,245 | +0.18% | 159.6만 |
|---|
| 2025.12.19 | ₩94,950 | ₩95,299 | ₩94,883 | ₩94,950 | 0.00% | 348.6만 |
|---|
| 2025.12.18 | ₩94,790 | ₩94,897 | ₩94,227 | ₩94,468 | -0.34% | 366.4만 |
|---|
| 2025.12.17 | ₩94,334 | ₩94,615 | ₩94,093 | ₩94,133 | -0.21% | 213.5만 |
|---|
| 2025.12.16 | ₩94,816 | ₩94,897 | ₩94,052 | ₩94,307 | -0.54% | 524.3만 |
|---|
| 2025.12.15 | ₩97,122 | ₩97,296 | ₩96,773 | ₩97,095 | -0.03% | 237.9만 |
|---|
| 2025.12.12 | ₩96,639 | ₩96,813 | ₩95,915 | ₩96,291 | -0.36% | 201.2만 |
|---|
| 2025.12.11 | ₩96,251 | ₩96,787 | ₩96,143 | ₩96,612 | +0.38% | 295만 |
|---|
| 2025.12.10 | ₩94,843 | ₩95,902 | ₩94,843 | ₩95,768 | +0.98% | 264.7만 |
|---|
| 2025.12.09 | ₩94,629 | ₩95,017 | ₩94,481 | ₩94,495 | -0.14% | 167.8만 |
|---|
| 2025.12.08 | ₩94,696 | ₩94,857 | ₩94,401 | ₩94,454 | -0.25% | 220.6만 |
|---|
| 2025.12.05 | ₩95,084 | ₩95,232 | ₩94,629 | ₩94,803 | -0.30% | 229.3만 |
|---|
| 2025.12.04 | ₩95,138 | ₩95,285 | ₩94,790 | ₩94,937 | -0.21% | 174.6만 |
|---|
| 2025.12.03 | ₩94,454 | ₩94,696 | ₩94,267 | ₩94,588 | +0.14% | 165.7만 |
|---|
| 2025.12.02 | ₩94,548 | ₩94,548 | ₩94,160 | ₩94,414 | -0.14% | 211.1만 |
|---|
| 2025.12.01 | ₩94,119 | ₩94,481 | ₩93,985 | ₩94,039 | -0.09% | 274.5만 |
|---|
| 2025.11.28 | ₩93,972 | ₩94,240 | ₩93,811 | ₩94,186 | +0.23% | 145.1만 |
|---|
| 2025.11.26 | ₩93,422 | ₩94,119 | ₩93,315 | ₩93,932 | +0.55% | 250.1만 |
|---|
| 2025.11.25 | ₩92,444 | ₩93,181 | ₩92,364 | ₩93,128 | +0.74% | 211만 |
|---|
| 2025.11.24 | ₩91,559 | ₩92,042 | ₩91,546 | ₩91,881 | +0.35% | 178.9만 |
|---|
| 2025.11.21 | ₩91,331 | ₩92,015 | ₩91,077 | ₩91,854 | +0.57% | 496만 |
|---|
| 2025.11.20 | ₩91,801 | ₩91,935 | ₩90,259 | ₩90,259 | -1.68% | 552.3만 |
|---|
| 2025.11.19 | ₩91,573 | ₩91,894 | ₩91,104 | ₩91,372 | -0.22% | 524.4만 |
|---|
| 2025.11.18 | ₩91,546 | ₩92,095 | ₩91,251 | ₩91,787 | +0.26% | 2591.3만 |
|---|
| 2025.11.17 | ₩93,543 | ₩93,798 | ₩92,591 | ₩92,819 | -0.77% | 231.3만 |
|---|
| 2025.11.14 | ₩93,838 | ₩94,374 | ₩93,838 | ₩94,173 | +0.36% | 203.3만 |
|---|
| 2025.11.13 | ₩95,071 | ₩95,218 | ₩94,414 | ₩94,468 | -0.63% | 270.8만 |
|---|
| 2025.11.12 | ₩94,883 | ₩95,326 | ₩94,736 | ₩95,151 | +0.28% | 200.4만 |
|---|
| 2025.11.11 | ₩94,052 | ₩94,602 | ₩94,052 | ₩94,468 | +0.44% | 123.8만 |
|---|
| 2025.11.10 | ₩93,195 | ₩93,704 | ₩92,926 | ₩93,637 | +0.47% | 186.8만 |
|---|
| 2025.11.07 | ₩91,707 | ₩92,591 | ₩91,626 | ₩92,591 | +0.96% | 146.8만 |
|---|
| 2025.11.06 | ₩92,216 | ₩92,364 | ₩91,841 | ₩92,082 | -0.15% | 175.8만 |
|---|
| 2025.11.05 | ₩91,425 | ₩92,015 | ₩91,331 | ₩91,801 | +0.41% | 176.1만 |
|---|
| 2025.11.04 | ₩91,010 | ₩91,479 | ₩90,795 | ₩91,130 | +0.13% | 444.8만 |
|---|
| 2025.11.03 | ₩91,734 | ₩91,881 | ₩91,452 | ₩91,734 | 0.00% | 131만 |
|---|
| 2025.10.31 | ₩91,841 | ₩91,841 | ₩91,358 | ₩91,734 | -0.12% | 181.3만 |
|---|
| 2025.10.30 | ₩91,747 | ₩92,364 | ₩91,747 | ₩92,015 | +0.29% | 189.4만 |
|---|
| 2025.10.29 | ₩92,792 | ₩92,967 | ₩91,921 | ₩92,216 | -0.62% | 197.4만 |
|---|
| 2025.10.28 | ₩92,417 | ₩92,953 | ₩92,323 | ₩92,699 | +0.30% | 189.1만 |
|---|
| 2025.10.27 | ₩92,457 | ₩92,524 | ₩92,136 | ₩92,498 | +0.04% | 140.3만 |
|---|
| 2025.10.24 | ₩91,653 | ₩91,908 | ₩91,626 | ₩91,827 | +0.19% | 116만 |
|---|
| 2025.10.23 | ₩91,586 | ₩91,734 | ₩91,439 | ₩91,613 | +0.03% | 138.9만 |
|---|
| 2025.10.22 | ₩91,117 | ₩91,573 | ₩90,983 | ₩91,331 | +0.24% | 180만 |
|---|
| 2025.10.21 | ₩91,358 | ₩91,586 | ₩91,197 | ₩91,224 | -0.15% | 129.4만 |
|---|
| 2025.10.20 | ₩91,452 | ₩91,894 | ₩91,452 | ₩91,868 | +0.45% | 277.1만 |
|---|
| 2025.10.17 | ₩91,063 | ₩91,372 | ₩90,782 | ₩91,278 | +0.24% | 220.4만 |
|---|
| 2025.10.16 | ₩91,238 | ₩91,559 | ₩90,862 | ₩91,211 | -0.03% | 206.2만 |
|---|
| 2025.10.15 | ₩90,701 | ₩90,996 | ₩90,313 | ₩90,822 | +0.13% | 184.1만 |
|---|
| 2025.10.14 | ₩89,763 | ₩90,769 | ₩89,629 | ₩90,581 | +0.91% | 188.9만 |
|---|
| 2025.10.13 | ₩89,710 | ₩90,058 | ₩89,616 | ₩89,951 | +0.27% | 167.2만 |
|---|
| 2025.10.10 | ₩90,648 | ₩90,701 | ₩89,294 | ₩89,442 | -1.33% | 287.1만 |
|---|