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 | ₩104,301 | ₩104,851 | ₩104,301 | ₩104,851 | +0.53% | 198.6만 |
| 2026.10.08 | ₩104,328 | ₩104,583 | ₩103,671 | ₩104,556 | +0.22% | 213.5만 |
| 2026.10.07 | ₩104,610 | ₩104,824 | ₩104,208 | ₩104,663 | +0.05% | 143.7만 |
| 2026.10.06 | ₩105,964 | ₩106,259 | ₩105,347 | ₩105,870 | -0.09% | 210.4만 |
| 2026.10.05 | ₩105,468 | ₩105,575 | ₩104,623 | ₩105,347 | -0.11% | 184.4만 |
| 2026.10.02 | ₩104,395 | ₩105,361 | ₩104,395 | ₩105,254 | +0.82% | 251만 |
| 2026.10.01 | ₩105,388 | ₩105,388 | ₩104,033 | ₩104,436 | -0.90% | 461.3만 |
| 2026.09.30 | ₩107,399 | ₩107,399 | ₩106,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,125 |
| -1.19% |
| 314.1만 |
| 2026.09.29 | ₩107,278 | ₩107,493 | ₩106,273 | ₩106,782 | -0.46% | 272만 |
|---|
| 2026.09.28 | ₩107,962 | ₩108,526 | ₩107,600 | ₩108,029 | +0.06% | 230.3만 |
|---|
| 2026.09.25 | ₩108,271 | ₩108,499 | ₩107,694 | ₩108,445 | +0.16% | 245.2만 |
|---|
| 2026.09.24 | ₩107,453 | ₩107,775 | ₩106,822 | ₩107,372 | -0.07% | 284.5만 |
|---|
| 2026.09.23 | ₩107,949 | ₩108,338 | ₩107,131 | ₩107,439 | -0.47% | 217.5만 |
|---|
| 2026.09.22 | ₩109,639 | ₩109,639 | ₩108,660 | ₩109,156 | -0.44% | 913.6만 |
|---|
| 2026.09.21 | ₩109,625 | ₩109,625 | ₩109,008 | ₩109,290 | -0.31% | 114.8만 |
|---|
| 2026.09.18 | ₩107,935 | ₩108,727 | ₩107,935 | ₩108,378 | +0.41% | 127.5만 |
|---|
| 2026.09.17 | ₩110,282 | ₩110,282 | ₩109,786 | ₩109,934 | -0.32% | 125.6만 |
|---|
| 2026.09.16 | ₩109,960 | ₩110,041 | ₩108,271 | ₩108,861 | -1.00% | 163.8만 |
|---|
| 2026.09.15 | ₩109,612 | ₩109,612 | ₩109,075 | ₩109,478 | -0.12% | 200.5만 |
|---|
| 2026.09.14 | ₩110,108 | ₩110,510 | ₩109,571 | ₩109,960 | -0.13% | 166.8만 |
|---|
| 2026.09.11 | ₩110,832 | ₩110,832 | ₩110,229 | ₩110,363 | -0.42% | 209.2만 |
|---|
| 2026.09.10 | ₩109,665 | ₩109,947 | ₩108,955 | ₩109,183 | -0.44% | 214.5만 |
|---|
| 2026.09.09 | ₩110,470 | ₩110,470 | ₩109,504 | ₩109,504 | -0.87% | 208.7만 |
|---|
| 2026.09.08 | ₩111,100 | ₩111,127 | ₩110,443 | ₩110,497 | -0.54% | 215.9만 |
|---|
| 2026.09.04 | ₩110,993 | ₩111,489 | ₩110,819 | ₩111,261 | +0.24% | 150.2만 |
|---|
| 2026.09.03 | ₩111,261 | ₩111,610 | ₩110,886 | ₩111,409 | +0.13% | 152.5만 |
|---|
| 2026.09.02 | ₩109,826 | ₩110,081 | ₩109,531 | ₩110,068 | +0.22% | 138.6만 |
|---|
| 2026.09.01 | ₩109,907 | ₩110,188 | ₩109,236 | ₩109,424 | -0.44% | 121.5만 |
|---|
| 2026.08.31 | ₩110,282 | ₩110,282 | ₩109,491 | ₩109,706 | -0.52% | 129만 |
|---|
| 2026.08.28 | ₩110,483 | ₩110,497 | ₩109,464 | ₩109,625 | -0.78% | 285.4만 |
|---|
| 2026.08.27 | ₩109,813 | ₩109,813 | ₩109,344 | ₩109,652 | -0.15% | 112.5만 |
|---|
| 2026.08.26 | ₩110,738 | ₩110,738 | ₩110,215 | ₩110,269 | -0.42% | 119.1만 |
|---|
| 2026.08.25 | ₩110,859 | ₩110,859 | ₩110,108 | ₩110,752 | -0.10% | 139.6만 |
|---|
| 2026.08.24 | ₩110,510 | ₩110,510 | ₩110,014 | ₩110,296 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩110,041 | ₩110,389 | ₩109,987 | ₩110,269 | +0.21% | 257.5만 |
|---|
| 2026.08.20 | ₩109,129 | ₩109,652 | ₩109,075 | ₩109,183 | +0.05% | 140.7만 |
|---|
| 2026.08.19 | ₩109,665 | ₩109,692 | ₩108,995 | ₩109,317 | -0.32% | 131만 |
|---|
| 2026.08.18 | ₩109,290 | ₩109,665 | ₩108,914 | ₩108,928 | -0.33% | 188.5만 |
|---|
| 2026.08.17 | ₩109,679 | ₩109,840 | ₩109,317 | ₩109,464 | -0.20% | 137만 |
|---|
| 2026.08.14 | ₩109,706 | ₩110,121 | ₩109,706 | ₩109,920 | +0.20% | 389.2만 |
|---|
| 2026.08.13 | ₩109,987 | ₩110,068 | ₩109,639 | ₩109,840 | -0.13% | 131.8만 |
|---|
| 2026.08.12 | ₩109,665 | ₩109,853 | ₩109,437 | ₩109,665 | 0.00% | 380.1만 |
|---|
| 2026.08.11 | ₩109,679 | ₩109,880 | ₩109,223 | ₩109,384 | -0.27% | 160.3만 |
|---|
| 2026.08.10 | ₩109,504 | ₩109,665 | ₩109,317 | ₩109,491 | -0.01% | 409.2만 |
|---|
| 2026.08.07 | ₩110,550 | ₩110,577 | ₩109,987 | ₩110,309 | -0.22% | 241.8만 |
|---|
| 2026.08.06 | ₩109,719 | ₩110,041 | ₩109,357 | ₩109,478 | -0.22% | 736.8만 |
|---|
| 2026.08.05 | ₩109,920 | ₩109,920 | ₩109,330 | ₩109,357 | -0.51% | 192.4만 |
|---|
| 2026.08.04 | ₩108,821 | ₩109,411 | ₩108,619 | ₩109,250 | +0.39% | 442.3만 |
|---|
| 2026.08.03 | ₩108,834 | ₩108,834 | ₩108,445 | ₩108,740 | -0.09% | 235.6만 |
|---|
| 2026.07.31 | ₩108,257 | ₩108,686 | ₩107,480 | ₩108,458 | +0.19% | 222만 |
|---|
| 2026.07.30 | ₩107,788 | ₩109,116 | ₩107,493 | ₩109,035 | +1.16% | 529.5만 |
|---|
| 2026.07.29 | ₩106,688 | ₩107,708 | ₩106,192 | ₩106,447 | -0.23% | 198.8만 |
|---|
| 2026.07.28 | ₩106,152 | ₩107,117 | ₩105,951 | ₩106,876 | +0.68% | 426.6만 |
|---|
| 2026.07.27 | ₩106,863 | ₩107,050 | ₩106,299 | ₩106,675 | -0.18% | 164.2만 |
|---|
| 2026.07.24 | ₩105,937 | ₩106,447 | ₩105,709 | ₩106,004 | +0.06% | 527.2만 |
|---|
| 2026.07.23 | ₩105,240 | ₩105,495 | ₩104,851 | ₩105,133 | -0.10% | 198만 |
|---|
| 2026.07.22 | ₩106,675 | ₩106,970 | ₩106,407 | ₩106,527 | -0.14% | 200만 |
|---|
| 2026.07.21 | ₩105,481 | ₩105,978 | ₩104,959 | ₩105,870 | +0.37% | 385.2만 |
|---|
| 2026.07.20 | ₩104,999 | ₩105,079 | ₩104,422 | ₩104,503 | -0.47% | 224만 |
|---|
| 2026.07.17 | ₩104,771 | ₩105,414 | ₩104,529 | ₩105,227 | +0.44% | 239.9만 |
|---|
| 2026.07.16 | ₩105,173 | ₩105,790 | ₩105,079 | ₩105,441 | +0.26% | 198.6만 |
|---|
| 2026.07.15 | ₩105,414 | ₩106,152 | ₩105,361 | ₩105,978 | +0.53% | 423.7만 |
|---|
| 2026.07.14 | ₩105,723 | ₩106,179 | ₩105,186 | ₩105,254 | -0.44% | 177.3만 |
|---|
| 2026.07.13 | ₩104,878 | ₩105,321 | ₩104,503 | ₩104,637 | -0.23% | 919.8만 |
|---|
| 2026.07.10 | ₩104,811 | ₩105,321 | ₩104,543 | ₩105,119 | +0.29% | 746.9만 |
|---|
| 2026.07.09 | ₩104,141 | ₩104,583 | ₩103,993 | ₩104,368 | +0.22% | 1051.1만 |
|---|
| 2026.07.08 | ₩103,805 | ₩104,114 | ₩103,188 | ₩104,087 | +0.27% | 831만 |
|---|
| 2026.07.07 | ₩105,441 | ₩105,696 | ₩104,543 | ₩104,757 | -0.65% | 240.9만 |
|---|
| 2026.07.06 | ₩104,744 | ₩105,254 | ₩104,690 | ₩105,254 | +0.49% | 1035.4만 |
|---|
| 2026.07.02 | ₩104,181 | ₩104,918 | ₩103,886 | ₩104,395 | +0.21% | 768만 |
|---|
| 2026.07.01 | ₩101,874 | ₩102,719 | ₩101,874 | ₩102,451 | +0.57% | 356.8만 |
|---|
| 2026.06.30 | ₩102,478 | ₩102,786 | ₩102,250 | ₩102,652 | +0.17% | 597.3만 |
|---|
| 2026.06.29 | ₩102,209 | ₩102,759 | ₩101,834 | ₩102,679 | +0.46% | 617.9만 |
|---|
| 2026.06.26 | ₩102,116 | ₩102,545 | ₩101,888 | ₩102,035 | -0.08% | 163.8만 |
|---|
| 2026.06.25 | ₩102,156 | ₩102,679 | ₩101,834 | ₩102,156 | 0.00% | 195.2만 |
|---|
| 2026.06.24 | ₩101,673 | ₩101,821 | ₩101,244 | ₩101,526 | -0.15% | 207.8만 |
|---|
| 2026.06.23 | ₩101,780 | ₩102,169 | ₩101,445 | ₩101,794 | +0.01% | 383만 |
|---|
| 2026.06.22 | ₩103,027 | ₩103,349 | ₩102,679 | ₩103,014 | -0.01% | 229.2만 |
|---|
| 2026.06.18 | ₩103,483 | ₩103,483 | ₩102,732 | ₩102,773 | -0.69% | 391.6만 |
|---|
| 2026.06.17 | ₩104,033 | ₩104,503 | ₩102,692 | ₩102,960 | -1.03% | 298.5만 |
|---|
| 2026.06.16 | ₩103,859 | ₩104,234 | ₩103,725 | ₩103,805 | -0.05% | 240.7만 |
|---|
| 2026.06.15 | ₩104,060 | ₩104,060 | ₩103,229 | ₩103,296 | -0.73% | 221.8만 |
|---|
| 2026.06.12 | ₩105,441 | ₩106,058 | ₩105,119 | ₩105,870 | +0.41% | 226.3만 |
|---|
| 2026.06.11 | ₩103,631 | ₩105,495 | ₩103,188 | ₩105,361 | +1.67% | 357.7만 |
|---|
| 2026.06.10 | ₩103,430 | ₩103,765 | ₩102,665 | ₩102,706 | -0.70% | 319.8만 |
|---|
| 2026.06.09 | ₩104,288 | ₩104,650 | ₩102,505 | ₩103,685 | -0.58% | 316.6만 |
|---|
| 2026.06.08 | ₩103,966 | ₩104,167 | ₩103,323 | ₩103,483 | -0.46% | 304.7만 |
|---|
| 2026.06.05 | ₩104,623 | ₩104,757 | ₩102,840 | ₩103,121 | -1.44% | 398.7만 |
|---|
| 2026.06.04 | ₩104,918 | ₩105,227 | ₩104,731 | ₩105,133 | +0.20% | 717.5만 |
|---|
| 2026.06.03 | ₩104,985 | ₩105,106 | ₩104,476 | ₩104,503 | -0.46% | 554만 |
|---|
| 2026.06.02 | ₩104,798 | ₩105,508 | ₩104,798 | ₩105,321 | +0.50% | 451만 |
|---|
| 2026.06.01 | ₩104,731 | ₩105,347 | ₩104,288 | ₩104,945 | +0.20% | 498.4만 |
|---|
| 2026.05.29 | ₩105,750 | ₩106,152 | ₩105,401 | ₩105,455 | -0.28% | 1061.9만 |
|---|
| 2026.05.28 | ₩105,039 | ₩105,830 | ₩104,865 | ₩105,388 | +0.33% | 8166.6만 |
|---|
| 2026.05.27 | ₩106,206 | ₩106,326 | ₩105,776 | ₩106,045 | -0.15% | 210.6만 |
|---|
| 2026.05.26 | ₩106,568 | ₩106,957 | ₩106,179 | ₩106,447 | -0.11% | 152.6만 |
|---|
| 2026.05.22 | ₩105,817 | ₩105,884 | ₩105,240 | ₩105,468 | -0.33% | 153.8만 |
|---|
| 2026.05.21 | ₩104,731 | ₩106,246 | ₩104,503 | ₩105,924 | +1.14% | 291.8만 |
|---|
| 2026.05.20 | ₩104,355 | ₩105,870 | ₩104,194 | ₩105,602 | +1.20% | 480.4만 |
|---|
| 2026.05.19 | ₩104,328 | ₩104,717 | ₩104,033 | ₩104,167 | -0.15% | 299.1만 |
|---|
| 2026.05.18 | ₩104,261 | ₩104,905 | ₩104,073 | ₩104,851 | +0.57% | 292.4만 |
|---|
| 2026.05.15 | ₩104,047 | ₩104,073 | ₩103,470 | ₩103,618 | -0.41% | 173.8만 |
|---|
| 2026.05.14 | ₩105,374 | ₩105,656 | ₩105,039 | ₩105,106 | -0.25% | 200.4만 |
|---|
| 2026.05.13 | ₩104,342 | ₩105,347 | ₩104,342 | ₩105,321 | +0.94% | 182만 |
|---|
| 2026.05.12 | ₩104,248 | ₩104,905 | ₩104,033 | ₩104,704 | +0.44% | 182.7만 |
|---|
| 2026.05.11 | ₩104,918 | ₩105,240 | ₩104,798 | ₩104,972 | +0.05% | 246.8만 |
|---|
| 2026.05.08 | ₩104,637 | ₩104,771 | ₩104,194 | ₩104,637 | 0.00% | 377.7만 |
|---|
| 2026.05.07 | ₩105,294 | ₩105,468 | ₩103,725 | ₩103,752 | -1.46% | 207.6만 |
|---|
| 2026.05.06 | ₩105,414 | ₩105,830 | ₩105,388 | ₩105,723 | +0.29% | 180.2만 |
|---|
| 2026.05.05 | ₩102,826 | ₩103,416 | ₩102,545 | ₩103,296 | +0.46% | 177.2만 |
|---|
| 2026.05.04 | ₩102,920 | ₩103,148 | ₩101,914 | ₩102,196 | -0.70% | 201.9만 |
|---|
| 2026.05.01 | ₩104,033 | ₩104,556 | ₩103,698 | ₩103,738 | -0.28% | 176.9만 |
|---|
| 2026.04.30 | ₩102,880 | ₩104,301 | ₩102,786 | ₩104,047 | +1.13% | 231.5만 |
|---|
| 2026.04.29 | ₩102,062 | ₩102,263 | ₩101,257 | ₩101,593 | -0.46% | 257.8만 |
|---|
| 2026.04.28 | ₩102,732 | ₩102,960 | ₩102,491 | ₩102,719 | -0.01% | 192.6만 |
|---|
| 2026.04.27 | ₩102,853 | ₩103,202 | ₩102,464 | ₩102,558 | -0.29% | 316.4만 |
|---|
| 2026.04.24 | ₩102,625 | ₩103,068 | ₩102,263 | ₩102,840 | +0.21% | 347.9만 |
|---|
| 2026.04.23 | ₩103,135 | ₩103,416 | ₩101,526 | ₩102,464 | -0.65% | 244.6만 |
|---|
| 2026.04.22 | ₩103,483 | ₩103,483 | ₩102,813 | ₩103,081 | -0.39% | 218.9만 |
|---|
| 2026.04.21 | ₩104,221 | ₩104,610 | ₩102,692 | ₩102,759 | -1.40% | 354.8만 |
|---|
| 2026.04.20 | ₩104,717 | ₩105,079 | ₩104,395 | ₩105,052 | +0.32% | 124.8만 |
|---|
| 2026.04.17 | ₩105,401 | ₩106,004 | ₩105,160 | ₩105,414 | +0.01% | 166.7만 |
|---|
| 2026.04.16 | ₩105,280 | ₩105,280 | ₩104,301 | ₩104,704 | -0.55% | 191만 |
|---|
| 2026.04.15 | ₩105,160 | ₩105,267 | ₩104,744 | ₩104,932 | -0.22% | 185.8만 |
|---|
| 2026.04.14 | ₩104,878 | ₩105,549 | ₩104,838 | ₩105,213 | +0.32% | 160.8만 |
|---|
| 2026.04.13 | ₩103,349 | ₩104,891 | ₩103,296 | ₩104,798 | +1.40% | 204.4만 |
|---|
| 2026.04.10 | ₩104,436 | ₩104,717 | ₩103,939 | ₩104,234 | -0.19% | 173.7만 |
|---|
| 2026.04.09 | ₩103,135 | ₩104,623 | ₩103,135 | ₩103,993 | +0.83% | 157.2만 |
|---|
| 2026.04.08 | ₩104,637 | ₩104,704 | ₩103,631 | ₩104,221 | -0.40% | 277만 |
|---|
| 2026.04.07 | ₩100,453 | ₩101,271 | ₩99,675 | ₩101,056 | +0.60% | 289.6만 |
|---|
| 2026.04.06 | ₩100,600 | ₩101,244 | ₩100,480 | ₩101,096 | +0.49% | 236.2만 |
|---|
| 2026.04.02 | ₩99,782 | ₩100,962 | ₩99,165 | ₩100,587 | +0.81% | 520.8만 |
|---|
| 2026.04.01 | ₩101,177 | ₩101,700 | ₩100,667 | ₩100,936 | -0.24% | 335.5만 |
|---|
| 2026.03.31 | ₩98,575 | ₩100,037 | ₩97,932 | ₩99,702 | +1.14% | 441.2만 |
|---|
| 2026.03.30 | ₩97,328 | ₩97,905 | ₩96,658 | ₩97,033 | -0.30% | 546.8만 |
|---|
| 2026.03.27 | ₩96,819 | ₩97,449 | ₩96,162 | ₩96,376 | -0.46% | 358.1만 |
|---|
| 2026.03.26 | ₩97,731 | ₩98,240 | ₩96,913 | ₩97,006 | -0.74% | 326.4만 |
|---|
| 2026.03.25 | ₩98,803 | ₩98,951 | ₩98,012 | ₩98,482 | -0.33% | 380.5만 |
|---|
| 2026.03.24 | ₩96,296 | ₩97,637 | ₩96,282 | ₩97,181 | +0.92% | 477.7만 |
|---|
| 2026.03.23 | ₩96,993 | ₩98,508 | ₩96,551 | ₩97,462 | +0.48% | 669만 |
|---|
| 2026.03.20 | ₩97,704 | ₩97,918 | ₩94,968 | ₩95,518 | -2.24% | 762.1만 |
|---|
| 2026.03.19 | ₩96,779 | ₩98,817 | ₩96,551 | ₩98,280 | +1.55% | 509.1만 |
|---|
| 2026.03.18 | ₩99,286 | ₩99,487 | ₩98,200 | ₩98,267 | -1.03% | 395.1만 |
|---|
| 2026.03.17 | ₩99,957 | ₩100,439 | ₩99,756 | ₩99,876 | -0.08% | 426.4만 |
|---|
| 2026.03.16 | ₩98,562 | ₩99,393 | ₩98,562 | ₩99,125 | +0.57% | 668.2만 |
|---|
| 2026.03.13 | ₩98,642 | ₩99,139 | ₩97,369 | ₩97,476 | -1.18% | 592.1만 |
|---|
| 2026.03.12 | ₩98,777 | ₩98,897 | ₩97,918 | ₩98,388 | -0.39% | 1566.4만 |
|---|
| 2026.03.11 | ₩99,823 | ₩100,413 | ₩99,460 | ₩100,238 | +0.42% | 241.7만 |
|---|
| 2026.03.10 | ₩100,828 | ₩101,874 | ₩100,198 | ₩100,346 | -0.48% | 324.5만 |
|---|
| 2026.03.09 | ₩97,878 | ₩100,319 | ₩97,194 | ₩100,064 | +2.23% | 345.7만 |
|---|
| 2026.03.06 | ₩98,401 | ₩99,742 | ₩97,918 | ₩99,474 | +1.09% | 393.6만 |
|---|
| 2026.03.05 | ₩100,694 | ₩101,190 | ₩99,259 | ₩100,118 | -0.57% | 476만 |
|---|
| 2026.03.04 | ₩102,062 | ₩102,478 | ₩101,539 | ₩102,277 | +0.21% | 444.6만 |
|---|
| 2026.03.03 | ₩100,278 | ₩101,941 | ₩99,259 | ₩101,539 | +1.26% | 448.8만 |
|---|
| 2026.03.02 | ₩104,409 | ₩105,280 | ₩103,859 | ₩104,851 | +0.42% | 403.1만 |
|---|
| 2026.02.27 | ₩107,319 | ₩107,480 | ₩106,782 | ₩106,957 | -0.34% | 328.9만 |
|---|
| 2026.02.26 | ₩106,822 | ₩107,117 | ₩106,487 | ₩107,050 | +0.21% | 306.2만 |
|---|
| 2026.02.25 | ₩106,581 | ₩107,265 | ₩106,112 | ₩107,198 | +0.58% | 223.9만 |
|---|
| 2026.02.24 | ₩105,669 | ₩106,340 | ₩105,468 | ₩106,112 | +0.42% | 173.6만 |
|---|
| 2026.02.23 | ₩106,367 | ₩106,702 | ₩105,736 | ₩106,018 | -0.33% | 233.3만 |
|---|
| 2026.02.20 | ₩105,173 | ₩106,152 | ₩105,052 | ₩106,112 | +0.89% | 306.1만 |
|---|
| 2026.02.19 | ₩104,838 | ₩105,347 | ₩104,650 | ₩105,334 | +0.47% | 232.3만 |
|---|
| 2026.02.18 | ₩105,562 | ₩105,911 | ₩105,200 | ₩105,468 | -0.09% | 302.8만 |
|---|
| 2026.02.17 | ₩104,637 | ₩105,562 | ₩104,368 | ₩105,481 | +0.81% | 210.6만 |
|---|
| 2026.02.13 | ₩105,213 | ₩105,723 | ₩104,757 | ₩105,441 | +0.22% | 351.1만 |
|---|
| 2026.02.12 | ₩106,648 | ₩106,849 | ₩105,495 | ₩105,776 | -0.82% | 283.4만 |
|---|
| 2026.02.11 | ₩105,951 | ₩106,474 | ₩105,589 | ₩106,259 | +0.29% | 235.1만 |
|---|
| 2026.02.10 | ₩105,911 | ₩106,045 | ₩105,441 | ₩105,495 | -0.39% | 316.5만 |
|---|
| 2026.02.09 | ₩104,650 | ₩105,575 | ₩104,476 | ₩105,441 | +0.76% | 223.3만 |
|---|
| 2026.02.06 | ₩103,604 | ₩104,409 | ₩103,430 | ₩104,382 | +0.75% | 220.7만 |
|---|
| 2026.02.05 | ₩102,598 | ₩102,947 | ₩102,169 | ₩102,209 | -0.38% | 336.4만 |
|---|
| 2026.02.04 | ₩104,395 | ₩104,637 | ₩103,510 | ₩103,765 | -0.60% | 661.3만 |
|---|
| 2026.02.03 | ₩101,861 | ₩102,826 | ₩101,861 | ₩102,719 | +0.84% | 263.3만 |
|---|
| 2026.02.02 | ₩101,378 | ₩101,888 | ₩101,204 | ₩101,847 | +0.46% | 212.1만 |
|---|
| 2026.01.30 | ₩101,566 | ₩101,767 | ₩100,587 | ₩101,029 | -0.53% | 344.1만 |
|---|
| 2026.01.29 | ₩102,049 | ₩102,223 | ₩100,708 | ₩101,780 | -0.26% | 292만 |
|---|
| 2026.01.28 | ₩100,547 | ₩102,505 | ₩100,051 | ₩100,574 | +0.03% | 337.2만 |
|---|
| 2026.01.27 | ₩100,801 | ₩101,713 | ₩100,801 | ₩101,512 | +0.71% | 214.1만 |
|---|
| 2026.01.26 | ₩99,796 | ₩100,037 | ₩99,595 | ₩99,595 | -0.20% | 308.6만 |
|---|
| 2026.01.23 | ₩98,307 | ₩99,112 | ₩98,160 | ₩98,978 | +0.68% | 370만 |
|---|
| 2026.01.22 | ₩98,535 | ₩98,817 | ₩98,321 | ₩98,602 | +0.07% | 269.4만 |
|---|
| 2026.01.21 | ₩97,503 | ₩98,374 | ₩97,141 | ₩98,160 | +0.67% | 344.9만 |
|---|
| 2026.01.20 | ₩97,302 | ₩97,838 | ₩97,114 | ₩97,261 | -0.04% | 281.1만 |
|---|
| 2026.01.16 | ₩98,468 | ₩98,549 | ₩98,106 | ₩98,508 | +0.04% | 162.8만 |
|---|
| 2026.01.15 | ₩98,522 | ₩98,656 | ₩98,294 | ₩98,334 | -0.19% | 270.9만 |
|---|
| 2026.01.14 | ₩98,093 | ₩98,522 | ₩98,052 | ₩98,455 | +0.37% | 263.1만 |
|---|
| 2026.01.13 | ₩97,744 | ₩97,838 | ₩97,342 | ₩97,489 | -0.26% | 198.4만 |
|---|
| 2026.01.12 | ₩97,570 | ₩97,878 | ₩97,489 | ₩97,798 | +0.23% | 232.2만 |
|---|
| 2026.01.09 | ₩97,074 | ₩97,315 | ₩96,899 | ₩97,194 | +0.12% | 222.1만 |
|---|
| 2026.01.08 | ₩96,229 | ₩96,872 | ₩96,081 | ₩96,846 | +0.64% | 165.9만 |
|---|
| 2026.01.07 | ₩96,792 | ₩96,792 | ₩96,390 | ₩96,416 | -0.39% | 264.5만 |
|---|
| 2026.01.06 | ₩97,436 | ₩97,623 | ₩97,087 | ₩97,087 | -0.36% | 351.4만 |
|---|
| 2026.01.05 | ₩96,510 | ₩97,395 | ₩96,416 | ₩97,328 | +0.85% | 234.7만 |
|---|
| 2026.01.02 | ₩96,752 | ₩96,819 | ₩96,323 | ₩96,765 | +0.01% | 264.5만 |
|---|
| 2025.12.31 | ₩96,148 | ₩96,148 | ₩95,679 | ₩95,759 | -0.40% | 237.5만 |
|---|
| 2025.12.30 | ₩96,256 | ₩96,510 | ₩96,121 | ₩96,121 | -0.14% | 138.5만 |
|---|
| 2025.12.29 | ₩95,920 | ₩96,068 | ₩95,706 | ₩95,826 | -0.10% | 155.2만 |
|---|
| 2025.12.26 | ₩96,215 | ₩96,215 | ₩95,853 | ₩96,095 | -0.13% | 128.8만 |
|---|
| 2025.12.24 | ₩95,826 | ₩96,095 | ₩95,826 | ₩95,961 | +0.14% | 96.6만 |
|---|
| 2025.12.23 | ₩95,947 | ₩96,014 | ₩95,759 | ₩95,907 | -0.04% | 124만 |
|---|
| 2025.12.22 | ₩95,116 | ₩95,397 | ₩95,035 | ₩95,290 | +0.18% | 159.6만 |
|---|
| 2025.12.19 | ₩94,995 | ₩95,344 | ₩94,928 | ₩94,995 | 0.00% | 348.6만 |
|---|
| 2025.12.18 | ₩94,834 | ₩94,941 | ₩94,271 | ₩94,512 | -0.34% | 366.4만 |
|---|
| 2025.12.17 | ₩94,378 | ₩94,660 | ₩94,137 | ₩94,177 | -0.21% | 213.5만 |
|---|
| 2025.12.16 | ₩94,861 | ₩94,941 | ₩94,097 | ₩94,351 | -0.54% | 524.3만 |
|---|
| 2025.12.15 | ₩97,167 | ₩97,342 | ₩96,819 | ₩97,141 | -0.03% | 237.9만 |
|---|
| 2025.12.12 | ₩96,685 | ₩96,859 | ₩95,961 | ₩96,336 | -0.36% | 201.2만 |
|---|
| 2025.12.11 | ₩96,296 | ₩96,832 | ₩96,188 | ₩96,658 | +0.38% | 295만 |
|---|
| 2025.12.10 | ₩94,888 | ₩95,947 | ₩94,888 | ₩95,813 | +0.98% | 264.7만 |
|---|
| 2025.12.09 | ₩94,673 | ₩95,062 | ₩94,526 | ₩94,539 | -0.14% | 167.8만 |
|---|
| 2025.12.08 | ₩94,740 | ₩94,901 | ₩94,445 | ₩94,499 | -0.25% | 220.6만 |
|---|
| 2025.12.05 | ₩95,129 | ₩95,277 | ₩94,673 | ₩94,848 | -0.30% | 229.3만 |
|---|
| 2025.12.04 | ₩95,183 | ₩95,330 | ₩94,834 | ₩94,982 | -0.21% | 174.6만 |
|---|
| 2025.12.03 | ₩94,499 | ₩94,740 | ₩94,311 | ₩94,633 | +0.14% | 165.7만 |
|---|
| 2025.12.02 | ₩94,593 | ₩94,593 | ₩94,204 | ₩94,459 | -0.14% | 211.1만 |
|---|
| 2025.12.01 | ₩94,164 | ₩94,526 | ₩94,030 | ₩94,083 | -0.09% | 274.5만 |
|---|
| 2025.11.28 | ₩94,016 | ₩94,284 | ₩93,855 | ₩94,231 | +0.23% | 145.1만 |
|---|
| 2025.11.26 | ₩93,466 | ₩94,164 | ₩93,359 | ₩93,976 | +0.55% | 250.1만 |
|---|
| 2025.11.25 | ₩92,487 | ₩93,225 | ₩92,407 | ₩93,171 | +0.74% | 211만 |
|---|
| 2025.11.24 | ₩91,602 | ₩92,085 | ₩91,589 | ₩91,924 | +0.35% | 178.9만 |
|---|
| 2025.11.21 | ₩91,374 | ₩92,058 | ₩91,120 | ₩91,897 | +0.57% | 496만 |
|---|
| 2025.11.20 | ₩91,844 | ₩91,978 | ₩90,302 | ₩90,302 | -1.68% | 552.3만 |
|---|
| 2025.11.19 | ₩91,616 | ₩91,938 | ₩91,146 | ₩91,415 | -0.22% | 524.4만 |
|---|
| 2025.11.18 | ₩91,589 | ₩92,139 | ₩91,294 | ₩91,830 | +0.26% | 2591.3만 |
|---|
| 2025.11.17 | ₩93,587 | ₩93,842 | ₩92,635 | ₩92,863 | -0.77% | 231.3만 |
|---|
| 2025.11.14 | ₩93,882 | ₩94,418 | ₩93,882 | ₩94,217 | +0.36% | 203.3만 |
|---|
| 2025.11.13 | ₩95,116 | ₩95,263 | ₩94,459 | ₩94,512 | -0.63% | 270.8만 |
|---|
| 2025.11.12 | ₩94,928 | ₩95,371 | ₩94,780 | ₩95,196 | +0.28% | 200.4만 |
|---|
| 2025.11.11 | ₩94,097 | ₩94,646 | ₩94,097 | ₩94,512 | +0.44% | 123.8만 |
|---|
| 2025.11.10 | ₩93,238 | ₩93,748 | ₩92,970 | ₩93,681 | +0.47% | 186.8만 |
|---|
| 2025.11.07 | ₩91,750 | ₩92,635 | ₩91,669 | ₩92,635 | +0.96% | 146.8만 |
|---|
| 2025.11.06 | ₩92,259 | ₩92,407 | ₩91,884 | ₩92,125 | -0.15% | 175.8만 |
|---|
| 2025.11.05 | ₩91,468 | ₩92,058 | ₩91,374 | ₩91,844 | +0.41% | 176.1만 |
|---|
| 2025.11.04 | ₩91,053 | ₩91,522 | ₩90,838 | ₩91,173 | +0.13% | 444.8만 |
|---|
| 2025.11.03 | ₩91,777 | ₩91,924 | ₩91,495 | ₩91,777 | 0.00% | 131만 |
|---|
| 2025.10.31 | ₩91,884 | ₩91,884 | ₩91,401 | ₩91,777 | -0.12% | 181.3만 |
|---|
| 2025.10.30 | ₩91,790 | ₩92,407 | ₩91,790 | ₩92,058 | +0.29% | 189.4만 |
|---|
| 2025.10.29 | ₩92,836 | ₩93,010 | ₩91,964 | ₩92,259 | -0.62% | 197.4만 |
|---|
| 2025.10.28 | ₩92,461 | ₩92,997 | ₩92,367 | ₩92,742 | +0.30% | 189.1만 |
|---|
| 2025.10.27 | ₩92,501 | ₩92,568 | ₩92,179 | ₩92,541 | +0.04% | 140.3만 |
|---|
| 2025.10.24 | ₩91,696 | ₩91,951 | ₩91,669 | ₩91,871 | +0.19% | 116만 |
|---|
| 2025.10.23 | ₩91,629 | ₩91,777 | ₩91,482 | ₩91,656 | +0.03% | 138.9만 |
|---|
| 2025.10.22 | ₩91,160 | ₩91,616 | ₩91,026 | ₩91,374 | +0.24% | 180만 |
|---|
| 2025.10.21 | ₩91,401 | ₩91,629 | ₩91,240 | ₩91,267 | -0.15% | 129.4만 |
|---|
| 2025.10.20 | ₩91,495 | ₩91,938 | ₩91,495 | ₩91,911 | +0.45% | 277.1만 |
|---|
| 2025.10.17 | ₩91,106 | ₩91,415 | ₩90,825 | ₩91,321 | +0.24% | 220.4만 |
|---|
| 2025.10.16 | ₩91,281 | ₩91,602 | ₩90,905 | ₩91,254 | -0.03% | 206.2만 |
|---|
| 2025.10.15 | ₩90,744 | ₩91,039 | ₩90,355 | ₩90,865 | +0.13% | 184.1만 |
|---|
| 2025.10.14 | ₩89,805 | ₩90,811 | ₩89,671 | ₩90,623 | +0.91% | 188.9만 |
|---|
| 2025.10.13 | ₩89,752 | ₩90,100 | ₩89,658 | ₩89,993 | +0.27% | 167.2만 |
|---|
| 2025.10.10 | ₩90,690 | ₩90,744 | ₩89,336 | ₩89,484 | -1.33% | 287.1만 |
|---|