시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI EAFE ETF 과거 주가
iShares Core MSCI EAFE ETF · IEFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI EAFE ETF · IEFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,696 | ₩129,111 | ₩128,495 | ₩129,084 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,001 | ₩128,281 | ₩127,278 | ₩128,215 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,295 | ₩128,843 | ₩128,014 | ₩128,656 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,354 | ₩130,582 | ₩130,007 | ₩130,060 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,258 | ₩130,007 | ₩128,803 | ₩129,886 | +0.49% | 875만 |
| 2026.10.02 | ₩129,499 | ₩129,953 | ₩128,910 | ₩129,739 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,017 | ₩129,204 | ₩127,706 | ₩128,322 | -0.54% | 2332만 |
| 2026.09.30 | ₩130,970 | ₩130,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,565 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,582 | ₩130,582 | ₩129,525 | ₩130,341 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,023 | ₩131,692 | ₩130,354 | ₩130,970 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,170 | ₩131,772 | ₩130,729 | ₩131,678 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,395 | ₩130,916 | ₩129,646 | ₩130,368 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩131,705 | ₩131,785 | ₩130,381 | ₩130,823 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩132,815 | ₩133,283 | ₩132,187 | ₩133,029 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,387 | ₩132,668 | ₩131,866 | ₩132,481 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,023 | ₩131,184 | ₩130,582 | ₩131,050 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩132,695 | ₩132,722 | ₩132,147 | ₩132,307 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,013 | ₩132,467 | ₩130,274 | ₩131,023 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,571 | ₩131,638 | ₩131,010 | ₩131,464 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩131,946 | ₩132,722 | ₩131,491 | ₩131,973 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,430 | ₩133,484 | ₩132,909 | ₩133,069 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,267 | ₩132,641 | ₩131,598 | ₩131,745 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩133,872 | ₩133,952 | ₩132,882 | ₩132,962 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩134,915 | ₩135,196 | ₩134,340 | ₩134,393 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,567 | ₩135,463 | ₩134,567 | ₩135,182 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩134,781 | ₩135,263 | ₩134,286 | ₩135,009 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,243 | ₩133,578 | ₩133,016 | ₩133,578 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,430 | ₩133,845 | ₩132,615 | ₩132,855 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩134,808 | ₩134,902 | ₩133,818 | ₩134,086 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,383 | ₩135,664 | ₩134,153 | ₩134,393 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩134,835 | ₩134,902 | ₩134,286 | ₩134,768 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,410 | ₩135,664 | ₩134,848 | ₩135,022 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,316 | ₩135,664 | ₩134,982 | ₩135,624 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,607 | ₩134,808 | ₩134,340 | ₩134,634 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩134,728 | ₩135,062 | ₩134,647 | ₩134,875 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩133,818 | ₩134,407 | ₩133,537 | ₩133,725 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,407 | ₩134,621 | ₩133,805 | ₩134,353 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,326 | ₩134,554 | ₩133,484 | ₩133,578 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,343 | ₩135,597 | ₩134,942 | ₩135,115 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,383 | ₩135,650 | ₩135,075 | ₩135,329 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,316 | ₩135,610 | ₩135,142 | ₩135,356 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,436 | ₩135,503 | ₩134,835 | ₩135,089 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,022 | ₩135,222 | ₩134,326 | ₩134,581 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩134,808 | ₩134,861 | ₩134,433 | ₩134,447 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,450 | ₩135,450 | ₩134,741 | ₩135,182 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,112 | ₩134,407 | ₩133,578 | ₩133,725 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,514 | ₩134,514 | ₩133,778 | ₩133,791 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩132,842 | ₩133,751 | ₩132,695 | ₩133,578 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,598 | ₩132,026 | ₩131,344 | ₩131,959 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,585 | ₩131,665 | ₩130,127 | ₩131,398 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩130,702 | ₩132,307 | ₩130,435 | ₩132,240 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,124 | ₩130,528 | ₩128,215 | ₩128,696 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,402 | ₩129,753 | ₩128,402 | ₩129,392 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,100 | ₩130,140 | ₩128,897 | ₩129,499 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩128,923 | ₩129,525 | ₩128,576 | ₩128,843 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,054 | ₩128,709 | ₩127,706 | ₩128,068 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,114 | ₩130,328 | ₩129,779 | ₩129,846 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩128,977 | ₩129,766 | ₩128,429 | ₩129,619 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩128,683 | ₩128,910 | ₩127,706 | ₩127,813 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩127,920 | ₩128,910 | ₩127,760 | ₩128,723 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,137 | ₩129,940 | ₩129,044 | ₩129,405 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,074 | ₩130,649 | ₩129,445 | ₩130,448 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩129,993 | ₩130,582 | ₩129,499 | ₩129,579 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,231 | ₩129,525 | ₩128,429 | ₩128,589 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩129,806 | ₩130,301 | ₩129,097 | ₩130,020 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,004 | ₩129,712 | ₩128,950 | ₩129,365 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,108 | ₩128,857 | ₩127,439 | ₩128,803 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩130,876 | ₩131,050 | ₩129,432 | ₩129,739 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩130,769 | ₩131,585 | ₩130,769 | ₩131,478 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,368 | ₩131,210 | ₩129,325 | ₩130,127 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,442 | ₩128,990 | ₩128,228 | ₩128,495 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,562 | ₩129,365 | ₩128,482 | ₩129,164 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,201 | ₩128,830 | ₩127,412 | ₩128,816 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,613 | ₩128,442 | ₩127,492 | ₩127,706 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩128,857 | ₩129,204 | ₩128,041 | ₩128,429 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,332 | ₩127,920 | ₩126,998 | ₩127,492 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,506 | ₩128,308 | ₩127,332 | ₩127,680 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,261 | ₩130,542 | ₩130,033 | ₩130,247 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,461 | ₩130,461 | ₩129,779 | ₩130,114 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩130,823 | ₩131,424 | ₩129,124 | ₩129,472 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,502 | ₩130,609 | ₩129,940 | ₩130,114 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,582 | ₩130,716 | ₩129,659 | ₩129,699 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,582 | ₩131,411 | ₩130,033 | ₩131,023 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,228 | ₩130,849 | ₩127,599 | ₩130,782 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩127,760 | ₩128,562 | ₩126,797 | ₩126,877 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩129,873 | ₩130,274 | ₩126,690 | ₩128,616 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩128,990 | ₩129,298 | ₩128,335 | ₩128,602 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,207 | ₩130,314 | ₩127,479 | ₩127,800 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩130,823 | ₩131,317 | ₩130,609 | ₩131,210 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩130,849 | ₩130,849 | ₩130,140 | ₩130,234 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩130,796 | ₩131,438 | ₩130,582 | ₩131,264 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,087 | ₩131,210 | ₩129,659 | ₩130,568 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,478 | ₩132,053 | ₩131,090 | ₩131,090 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,314 | ₩131,384 | ₩130,100 | ₩130,996 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,371 | ₩131,478 | ₩130,742 | ₩130,983 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,598 | ₩131,892 | ₩131,036 | ₩131,491 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,247 | ₩130,595 | ₩129,739 | ₩130,020 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,509 | ₩130,635 | ₩128,281 | ₩130,127 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩127,787 | ₩129,926 | ₩127,533 | ₩129,606 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩127,747 | ₩128,134 | ₩127,198 | ₩127,546 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,108 | ₩128,656 | ₩127,385 | ₩128,522 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,599 | ₩127,894 | ₩127,158 | ₩127,332 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,007 | ₩130,127 | ₩129,499 | ₩129,606 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩128,883 | ₩129,980 | ₩128,803 | ₩129,913 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩128,843 | ₩129,271 | ₩128,161 | ₩129,084 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩129,833 | ₩130,234 | ₩129,699 | ₩129,846 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,047 | ₩130,261 | ₩129,432 | ₩130,127 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩130,943 | ₩131,143 | ₩128,683 | ₩128,763 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,515 | ₩131,090 | ₩129,980 | ₩130,956 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,145 | ₩127,720 | ₩126,530 | ₩127,626 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩126,810 | ₩127,171 | ₩125,406 | ₩125,914 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩127,773 | ₩128,495 | ₩127,533 | ₩127,573 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩126,703 | ₩128,201 | ₩126,382 | ₩127,773 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,486 | ₩125,607 | ₩124,323 | ₩124,898 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,088 | ₩126,396 | ₩125,674 | ₩126,088 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,171 | ₩127,399 | ₩126,530 | ₩126,596 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,463 | ₩127,319 | ₩126,249 | ₩126,944 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩126,917 | ₩127,519 | ₩125,058 | ₩126,356 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩127,867 | ₩127,867 | ₩126,971 | ₩127,372 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩128,870 | ₩129,004 | ₩126,757 | ₩126,957 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,632 | ₩129,779 | ₩128,816 | ₩129,779 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩130,675 | ₩131,371 | ₩130,207 | ₩130,381 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,325 | ₩129,392 | ₩128,201 | ₩128,629 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,017 | ₩129,111 | ₩128,495 | ₩128,964 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,004 | ₩129,552 | ₩128,816 | ₩129,365 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,262 | ₩128,322 | ₩126,222 | ₩128,268 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,068 | ₩128,161 | ₩127,051 | ₩127,479 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,168 | ₩127,867 | ₩125,941 | ₩127,238 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,094 | ₩128,094 | ₩126,717 | ₩127,613 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩121,969 | ₩122,932 | ₩120,752 | ₩122,705 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,384 | ₩123,173 | ₩122,317 | ₩122,892 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,297 | ₩122,718 | ₩119,843 | ₩122,250 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩122,905 | ₩123,855 | ₩122,491 | ₩122,919 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,040 | ₩121,167 | ₩118,505 | ₩121,073 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩117,970 | ₩118,398 | ₩116,793 | ₩117,275 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩117,703 | ₩118,291 | ₩116,646 | ₩116,981 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,040 | ₩120,030 | ₩118,077 | ₩118,131 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩120,913 | ₩121,193 | ₩119,923 | ₩120,551 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,024 | ₩119,495 | ₩117,743 | ₩118,733 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,254 | ₩120,979 | ₩118,412 | ₩119,575 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩119,869 | ₩119,963 | ₩116,071 | ₩116,660 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,331 | ₩121,127 | ₩118,211 | ₩120,418 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,130 | ₩122,290 | ₩120,525 | ₩120,632 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,106 | ₩123,347 | ₩122,451 | ₩122,624 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩121,675 | ₩122,558 | ₩121,474 | ₩122,290 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩121,822 | ₩122,303 | ₩119,909 | ₩120,070 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,303 | ₩122,437 | ₩121,006 | ₩121,568 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,052 | ₩124,029 | ₩122,664 | ₩123,534 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,483 | ₩125,888 | ₩123,668 | ₩123,841 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩120,819 | ₩124,055 | ₩119,869 | ₩123,627 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,568 | ₩123,333 | ₩121,340 | ₩122,865 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,617 | ₩125,272 | ₩122,718 | ₩123,895 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩125,888 | ₩126,730 | ₩125,313 | ₩126,543 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,333 | ₩125,580 | ₩122,170 | ₩125,018 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,348 | ₩129,512 | ₩128,281 | ₩128,950 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩131,772 | ₩132,173 | ₩131,371 | ₩131,491 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩131,745 | ₩131,852 | ₩130,823 | ₩131,638 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,277 | ₩131,959 | ₩131,143 | ₩131,812 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,020 | ₩130,863 | ₩129,860 | ₩130,555 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩130,823 | ₩131,157 | ₩130,020 | ₩130,328 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩129,739 | ₩131,063 | ₩129,606 | ₩130,970 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,325 | ₩129,886 | ₩129,084 | ₩129,793 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,314 | ₩130,930 | ₩129,940 | ₩130,181 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,137 | ₩130,274 | ₩128,643 | ₩130,100 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩129,686 | ₩130,368 | ₩129,124 | ₩130,100 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,264 | ₩131,384 | ₩129,646 | ₩129,993 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩130,889 | ₩131,277 | ₩130,074 | ₩130,943 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,515 | ₩130,689 | ₩130,167 | ₩130,234 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩128,830 | ₩129,953 | ₩128,643 | ₩129,753 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩126,824 | ₩127,987 | ₩126,757 | ₩127,934 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩125,647 | ₩126,195 | ₩125,099 | ₩125,152 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩127,867 | ₩128,014 | ₩126,436 | ₩126,971 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,168 | ₩126,770 | ₩125,567 | ₩126,530 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩125,754 | ₩126,596 | ₩125,727 | ₩126,436 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,489 | ₩126,690 | ₩125,232 | ₩125,781 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,426 | ₩127,479 | ₩125,553 | ₩126,917 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,382 | ₩126,543 | ₩125,593 | ₩126,195 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩126,690 | ₩127,720 | ₩126,650 | ₩127,492 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,513 | ₩125,901 | ₩125,460 | ₩125,513 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩123,882 | ₩124,871 | ₩123,627 | ₩124,818 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,162 | ₩124,416 | ₩123,815 | ₩124,122 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩122,691 | ₩123,855 | ₩122,143 | ₩123,614 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,303 | ₩123,079 | ₩122,036 | ₩122,263 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,029 | ₩124,109 | ₩123,534 | ₩124,042 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,136 | ₩124,136 | ₩123,654 | ₩123,708 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,561 | ₩123,788 | ₩123,280 | ₩123,734 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩123,668 | ₩123,668 | ₩122,905 | ₩123,146 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩123,654 | ₩123,988 | ₩123,587 | ₩123,935 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩122,745 | ₩123,347 | ₩122,664 | ₩123,226 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩121,728 | ₩122,183 | ₩121,648 | ₩122,156 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,397 | ₩122,477 | ₩122,009 | ₩122,103 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,397 | ₩122,678 | ₩122,237 | ₩122,451 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,060 | ₩122,303 | ₩121,060 | ₩122,263 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩120,832 | ₩120,939 | ₩120,244 | ₩120,832 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,043 | ₩120,043 | ₩119,522 | ₩119,642 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,378 | ₩120,618 | ₩120,150 | ₩120,190 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩119,883 | ₩120,217 | ₩119,736 | ₩120,003 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,257 | ₩120,337 | ₩120,016 | ₩120,284 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,110 | ₩120,244 | ₩119,909 | ₩120,097 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩119,909 | ₩120,137 | ₩119,816 | ₩120,030 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩118,893 | ₩119,294 | ₩118,826 | ₩119,254 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,666 | ₩119,227 | ₩118,599 | ₩118,826 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,291 | ₩118,706 | ₩117,796 | ₩118,091 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩117,984 | ₩118,211 | ₩117,235 | ₩117,235 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,505 | ₩118,585 | ₩117,796 | ₩118,144 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,233 | ₩121,367 | ₩120,658 | ₩120,939 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩120,886 | ₩121,100 | ₩119,803 | ₩120,230 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,458 | ₩121,086 | ₩120,418 | ₩120,872 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,080 | ₩120,418 | ₩119,040 | ₩120,257 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,174 | ₩119,468 | ₩118,893 | ₩118,947 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,455 | ₩119,495 | ₩118,880 | ₩119,120 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩119,816 | ₩119,923 | ₩119,214 | ₩119,455 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩119,762 | ₩119,883 | ₩119,214 | ₩119,415 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,545 | ₩119,174 | ₩118,532 | ₩119,107 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,545 | ₩118,626 | ₩118,158 | ₩118,545 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,452 | ₩118,759 | ₩118,158 | ₩118,198 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,345 | ₩118,853 | ₩118,251 | ₩118,813 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,582 | ₩118,505 | ₩117,529 | ₩118,305 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,098 | ₩117,114 | ₩115,857 | ₩117,074 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,296 | ₩115,844 | ₩115,162 | ₩115,737 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩114,814 | ₩115,790 | ₩114,386 | ₩115,496 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,058 | ₩116,192 | ₩113,717 | ₩113,758 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,510 | ₩116,004 | ₩114,854 | ₩115,336 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,603 | ₩116,058 | ₩115,015 | ₩115,670 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩117,850 | ₩118,224 | ₩116,727 | ₩117,101 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,198 | ₩118,973 | ₩118,051 | ₩118,692 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩119,963 | ₩120,097 | ₩118,813 | ₩118,906 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩119,856 | ₩120,337 | ₩119,843 | ₩120,204 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,080 | ₩119,682 | ₩119,080 | ₩119,508 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,211 | ₩118,773 | ₩117,877 | ₩118,733 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,593 | ₩117,489 | ₩116,299 | ₩117,449 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,409 | ₩117,529 | ₩116,700 | ₩117,047 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩116,780 | ₩117,542 | ₩116,740 | ₩117,355 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,606 | ₩117,235 | ₩116,539 | ₩116,646 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩117,890 | ₩117,984 | ₩117,516 | ₩117,823 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩117,970 | ₩117,970 | ₩117,355 | ₩117,810 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩117,850 | ₩118,572 | ₩117,850 | ₩118,091 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,308 | ₩119,361 | ₩117,984 | ₩118,559 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,268 | ₩119,655 | ₩119,067 | ₩119,281 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,348 | ₩119,522 | ₩119,227 | ₩119,455 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,626 | ₩118,866 | ₩118,532 | ₩118,626 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,144 | ₩118,585 | ₩118,131 | ₩118,438 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩117,930 | ₩118,224 | ₩117,342 | ₩117,837 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,238 | ₩118,452 | ₩117,863 | ₩117,944 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,412 | ₩118,906 | ₩118,385 | ₩118,799 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,355 | ₩117,970 | ₩117,168 | ₩117,837 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩117,837 | ₩118,211 | ₩117,315 | ₩117,716 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,141 | ₩117,529 | ₩116,486 | ₩117,168 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,443 | ₩116,941 | ₩115,282 | ₩116,646 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩115,697 | ₩116,245 | ₩115,523 | ₩116,098 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩116,847 | ₩117,021 | ₩115,001 | ₩115,135 | -1.47% | 1656.4만 |
|---|