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 | ₩129,058 | ₩129,474 | ₩128,857 | ₩129,447 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,361 | ₩128,642 | ₩127,636 | ₩128,575 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,656 | ₩129,205 | ₩128,374 | ₩129,018 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,721 | ₩130,949 | ₩130,372 | ₩130,426 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,621 | ₩130,372 | ₩129,165 | ₩130,252 | +0.49% | 875만 |
| 2026.10.02 | ₩129,863 | ₩130,319 | ₩129,272 | ₩130,104 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,380 | ₩129,568 | ₩128,065 | ₩128,682 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,338 | ₩131,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,930 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,949 | ₩130,949 | ₩129,889 | ₩130,708 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,391 | ₩132,062 | ₩130,721 | ₩131,338 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,539 | ₩132,143 | ₩131,096 | ₩132,049 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,761 | ₩131,284 | ₩130,010 | ₩130,734 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩132,075 | ₩132,156 | ₩130,748 | ₩131,190 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩133,189 | ₩133,658 | ₩132,558 | ₩133,403 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,759 | ₩133,041 | ₩132,236 | ₩132,853 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,391 | ₩131,552 | ₩130,949 | ₩131,418 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩133,068 | ₩133,095 | ₩132,518 | ₩132,679 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,384 | ₩132,840 | ₩130,640 | ₩131,391 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,941 | ₩132,008 | ₩131,378 | ₩131,834 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩132,317 | ₩133,095 | ₩131,861 | ₩132,344 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,806 | ₩133,859 | ₩133,282 | ₩133,443 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,639 | ₩133,014 | ₩131,968 | ₩132,116 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩134,248 | ₩134,329 | ₩133,256 | ₩133,336 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩135,294 | ₩135,576 | ₩134,718 | ₩134,771 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,946 | ₩135,844 | ₩134,946 | ₩135,562 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩135,160 | ₩135,643 | ₩134,664 | ₩135,388 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,618 | ₩133,953 | ₩133,390 | ₩133,953 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,806 | ₩134,221 | ₩132,987 | ₩133,229 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩135,187 | ₩135,281 | ₩134,194 | ₩134,463 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,764 | ₩136,045 | ₩134,530 | ₩134,771 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩135,214 | ₩135,281 | ₩134,664 | ₩135,147 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,790 | ₩136,045 | ₩135,227 | ₩135,401 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,697 | ₩136,045 | ₩135,361 | ₩136,005 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,986 | ₩135,187 | ₩134,718 | ₩135,013 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩135,106 | ₩135,442 | ₩135,026 | ₩135,254 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩134,194 | ₩134,785 | ₩133,913 | ₩134,101 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,785 | ₩134,999 | ₩134,181 | ₩134,731 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,704 | ₩134,932 | ₩133,859 | ₩133,953 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,723 | ₩135,978 | ₩135,321 | ₩135,495 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,764 | ₩136,032 | ₩135,455 | ₩135,710 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,697 | ₩135,992 | ₩135,522 | ₩135,737 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,817 | ₩135,884 | ₩135,214 | ₩135,469 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,401 | ₩135,603 | ₩134,704 | ₩134,959 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩135,187 | ₩135,241 | ₩134,811 | ₩134,825 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,831 | ₩135,831 | ₩135,120 | ₩135,562 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,490 | ₩134,785 | ₩133,953 | ₩134,101 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,892 | ₩134,892 | ₩134,154 | ₩134,168 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩133,215 | ₩134,127 | ₩133,068 | ₩133,953 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,968 | ₩132,397 | ₩131,713 | ₩132,330 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,955 | ₩132,035 | ₩130,493 | ₩131,767 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩131,070 | ₩132,679 | ₩130,801 | ₩132,612 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,487 | ₩130,895 | ₩128,575 | ₩129,058 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,763 | ₩130,117 | ₩128,763 | ₩129,755 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,466 | ₩130,506 | ₩129,259 | ₩129,863 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩129,286 | ₩129,889 | ₩128,937 | ₩129,205 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,414 | ₩129,071 | ₩128,065 | ₩128,428 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,480 | ₩130,694 | ₩130,144 | ₩130,211 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,340 | ₩130,131 | ₩128,790 | ₩129,983 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩129,044 | ₩129,272 | ₩128,065 | ₩128,173 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩128,280 | ₩129,272 | ₩128,119 | ₩129,085 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,500 | ₩130,305 | ₩129,407 | ₩129,769 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,439 | ₩131,016 | ₩129,809 | ₩130,815 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,359 | ₩130,949 | ₩129,863 | ₩129,943 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,594 | ₩129,889 | ₩128,790 | ₩128,951 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩130,171 | ₩130,667 | ₩129,460 | ₩130,386 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,366 | ₩130,077 | ₩129,313 | ₩129,728 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,468 | ₩129,219 | ₩127,797 | ₩129,165 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩131,244 | ₩131,418 | ₩129,796 | ₩130,104 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩131,137 | ₩131,955 | ₩131,137 | ₩131,847 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,734 | ₩131,579 | ₩129,688 | ₩130,493 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,803 | ₩129,353 | ₩128,588 | ₩128,857 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,924 | ₩129,728 | ₩128,843 | ₩129,527 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,562 | ₩129,192 | ₩127,770 | ₩129,179 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,972 | ₩128,803 | ₩127,851 | ₩128,065 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩129,219 | ₩129,568 | ₩128,401 | ₩128,790 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,690 | ₩128,280 | ₩127,355 | ₩127,851 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,864 | ₩128,669 | ₩127,690 | ₩128,039 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,627 | ₩130,909 | ₩130,399 | ₩130,614 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,828 | ₩130,828 | ₩130,144 | ₩130,480 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩131,190 | ₩131,794 | ₩129,487 | ₩129,836 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,868 | ₩130,976 | ₩130,305 | ₩130,480 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,949 | ₩131,083 | ₩130,024 | ₩130,064 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,949 | ₩131,780 | ₩130,399 | ₩131,391 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,588 | ₩131,217 | ₩127,958 | ₩131,150 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩128,119 | ₩128,924 | ₩127,153 | ₩127,234 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩130,238 | ₩130,640 | ₩127,046 | ₩128,977 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,353 | ₩129,661 | ₩128,696 | ₩128,964 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,573 | ₩130,681 | ₩127,837 | ₩128,159 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩131,190 | ₩131,687 | ₩130,976 | ₩131,579 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩131,217 | ₩131,217 | ₩130,506 | ₩130,600 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩131,163 | ₩131,807 | ₩130,949 | ₩131,633 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,453 | ₩131,579 | ₩130,024 | ₩130,935 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,847 | ₩132,424 | ₩131,459 | ₩131,459 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,681 | ₩131,754 | ₩130,466 | ₩131,365 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,740 | ₩131,847 | ₩131,110 | ₩131,351 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,968 | ₩132,263 | ₩131,405 | ₩131,861 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,614 | ₩130,962 | ₩130,104 | ₩130,386 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,870 | ₩131,003 | ₩128,642 | ₩130,493 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩128,146 | ₩130,292 | ₩127,891 | ₩129,970 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩128,106 | ₩128,495 | ₩127,556 | ₩127,905 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,468 | ₩129,018 | ₩127,744 | ₩128,884 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,958 | ₩128,253 | ₩127,516 | ₩127,690 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,372 | ₩130,493 | ₩129,863 | ₩129,970 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩129,246 | ₩130,345 | ₩129,165 | ₩130,278 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩129,205 | ₩129,635 | ₩128,521 | ₩129,447 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩130,198 | ₩130,600 | ₩130,064 | ₩130,211 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,412 | ₩130,627 | ₩129,796 | ₩130,493 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩131,311 | ₩131,512 | ₩129,044 | ₩129,125 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,882 | ₩131,459 | ₩130,345 | ₩131,324 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,502 | ₩128,079 | ₩126,885 | ₩127,985 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩127,167 | ₩127,529 | ₩125,759 | ₩126,268 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩128,133 | ₩128,857 | ₩127,891 | ₩127,931 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩127,060 | ₩128,562 | ₩126,738 | ₩128,133 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,839 | ₩125,960 | ₩124,672 | ₩125,249 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,443 | ₩126,751 | ₩126,027 | ₩126,443 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,529 | ₩127,757 | ₩126,885 | ₩126,952 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,818 | ₩127,677 | ₩126,604 | ₩127,301 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩127,274 | ₩127,878 | ₩125,410 | ₩126,711 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩128,226 | ₩128,226 | ₩127,328 | ₩127,730 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩129,232 | ₩129,366 | ₩127,113 | ₩127,314 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,997 | ₩130,144 | ₩129,179 | ₩130,144 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩131,043 | ₩131,740 | ₩130,573 | ₩130,748 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,688 | ₩129,755 | ₩128,562 | ₩128,991 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,380 | ₩129,474 | ₩128,857 | ₩129,326 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,366 | ₩129,916 | ₩129,179 | ₩129,728 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,617 | ₩128,682 | ₩126,577 | ₩128,629 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,428 | ₩128,521 | ₩127,408 | ₩127,837 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,523 | ₩128,226 | ₩126,295 | ₩127,596 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,454 | ₩128,454 | ₩127,073 | ₩127,972 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,312 | ₩123,278 | ₩121,092 | ₩123,050 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,728 | ₩123,519 | ₩122,661 | ₩123,237 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,636 | ₩123,063 | ₩120,180 | ₩122,594 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩123,251 | ₩124,203 | ₩122,835 | ₩123,264 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,375 | ₩121,507 | ₩118,838 | ₩121,413 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,302 | ₩118,731 | ₩117,122 | ₩117,605 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩118,034 | ₩118,624 | ₩116,974 | ₩117,310 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,375 | ₩120,367 | ₩118,409 | ₩118,463 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩121,252 | ₩121,534 | ₩120,260 | ₩120,890 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,356 | ₩119,831 | ₩118,074 | ₩119,066 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,589 | ₩121,320 | ₩118,745 | ₩119,911 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩120,206 | ₩120,300 | ₩116,398 | ₩116,988 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,664 | ₩121,467 | ₩118,543 | ₩120,756 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,473 | ₩122,634 | ₩120,864 | ₩120,971 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,452 | ₩123,693 | ₩122,795 | ₩122,969 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩122,017 | ₩122,902 | ₩121,816 | ₩122,634 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩122,164 | ₩122,647 | ₩120,247 | ₩120,408 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,647 | ₩122,781 | ₩121,346 | ₩121,910 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,398 | ₩124,377 | ₩123,009 | ₩123,881 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,833 | ₩126,242 | ₩124,015 | ₩124,190 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩121,159 | ₩124,404 | ₩120,206 | ₩123,975 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,910 | ₩123,680 | ₩121,682 | ₩123,211 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,967 | ₩125,625 | ₩123,063 | ₩124,243 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩126,242 | ₩127,086 | ₩125,665 | ₩126,899 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,680 | ₩125,933 | ₩122,513 | ₩125,370 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,709 | ₩129,876 | ₩128,642 | ₩129,313 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩132,143 | ₩132,545 | ₩131,740 | ₩131,861 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩132,116 | ₩132,223 | ₩131,190 | ₩132,008 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,646 | ₩132,330 | ₩131,512 | ₩132,183 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,386 | ₩131,231 | ₩130,225 | ₩130,922 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩131,190 | ₩131,526 | ₩130,386 | ₩130,694 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩130,104 | ₩131,432 | ₩129,970 | ₩131,338 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,688 | ₩130,252 | ₩129,447 | ₩130,158 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,681 | ₩131,298 | ₩130,305 | ₩130,547 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,500 | ₩130,640 | ₩129,004 | ₩130,466 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩130,050 | ₩130,734 | ₩129,487 | ₩130,466 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,633 | ₩131,754 | ₩130,010 | ₩130,359 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩131,257 | ₩131,646 | ₩130,439 | ₩131,311 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,882 | ₩131,056 | ₩130,533 | ₩130,600 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩129,192 | ₩130,319 | ₩129,004 | ₩130,117 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩127,180 | ₩128,347 | ₩127,113 | ₩128,293 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩126,000 | ₩126,550 | ₩125,450 | ₩125,504 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩128,226 | ₩128,374 | ₩126,791 | ₩127,328 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,523 | ₩127,127 | ₩125,920 | ₩126,885 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩126,107 | ₩126,952 | ₩126,081 | ₩126,791 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,845 | ₩127,046 | ₩125,584 | ₩126,134 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,784 | ₩127,837 | ₩125,906 | ₩127,274 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,738 | ₩126,899 | ₩125,946 | ₩126,550 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩127,046 | ₩128,079 | ₩127,006 | ₩127,851 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,866 | ₩126,255 | ₩125,812 | ₩125,866 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩124,230 | ₩125,222 | ₩123,975 | ₩125,169 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,511 | ₩124,766 | ₩124,163 | ₩124,471 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩123,036 | ₩124,203 | ₩122,486 | ₩123,962 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,647 | ₩123,425 | ₩122,379 | ₩122,607 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,377 | ₩124,458 | ₩123,881 | ₩124,391 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,485 | ₩124,485 | ₩124,002 | ₩124,055 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,908 | ₩124,136 | ₩123,626 | ₩124,082 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩124,015 | ₩124,015 | ₩123,251 | ₩123,492 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩124,002 | ₩124,337 | ₩123,935 | ₩124,283 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩123,090 | ₩123,693 | ₩123,009 | ₩123,573 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩122,071 | ₩122,527 | ₩121,990 | ₩122,500 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,741 | ₩122,822 | ₩122,352 | ₩122,446 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,741 | ₩123,023 | ₩122,580 | ₩122,795 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,400 | ₩122,647 | ₩121,400 | ₩122,607 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩121,172 | ₩121,279 | ₩120,582 | ₩121,172 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,381 | ₩120,381 | ₩119,858 | ₩119,978 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,716 | ₩120,957 | ₩120,488 | ₩120,528 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩120,220 | ₩120,555 | ₩120,072 | ₩120,340 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,595 | ₩120,676 | ₩120,354 | ₩120,622 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,448 | ₩120,582 | ₩120,247 | ₩120,434 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩120,247 | ₩120,475 | ₩120,153 | ₩120,367 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩119,227 | ₩119,630 | ₩119,160 | ₩119,589 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,999 | ₩119,563 | ₩118,932 | ₩119,160 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,624 | ₩119,040 | ₩118,128 | ₩118,423 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,315 | ₩118,543 | ₩117,564 | ₩117,564 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,838 | ₩118,919 | ₩118,128 | ₩118,476 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,574 | ₩121,708 | ₩120,998 | ₩121,279 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩121,226 | ₩121,440 | ₩120,139 | ₩120,568 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,796 | ₩121,427 | ₩120,756 | ₩121,212 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,415 | ₩120,756 | ₩119,375 | ₩120,595 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,509 | ₩119,804 | ₩119,227 | ₩119,281 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,791 | ₩119,831 | ₩119,214 | ₩119,455 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩120,153 | ₩120,260 | ₩119,549 | ₩119,791 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩120,099 | ₩120,220 | ₩119,549 | ₩119,750 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,879 | ₩119,509 | ₩118,865 | ₩119,442 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,879 | ₩118,959 | ₩118,490 | ₩118,879 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,785 | ₩119,093 | ₩118,490 | ₩118,530 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,677 | ₩119,187 | ₩118,584 | ₩119,147 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,913 | ₩118,838 | ₩117,859 | ₩118,637 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,424 | ₩117,444 | ₩116,183 | ₩117,403 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,620 | ₩116,170 | ₩115,486 | ₩116,062 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩115,137 | ₩116,116 | ₩114,708 | ₩115,821 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,384 | ₩116,518 | ₩114,037 | ₩114,077 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,834 | ₩116,330 | ₩115,177 | ₩115,660 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,928 | ₩116,384 | ₩115,338 | ₩115,995 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩118,181 | ₩118,557 | ₩117,055 | ₩117,430 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,530 | ₩119,308 | ₩118,382 | ₩119,026 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩120,300 | ₩120,434 | ₩119,147 | ₩119,241 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩120,193 | ₩120,676 | ₩120,180 | ₩120,542 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,415 | ₩120,019 | ₩119,415 | ₩119,844 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,543 | ₩119,107 | ₩118,208 | ₩119,066 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,921 | ₩117,819 | ₩116,626 | ₩117,779 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,739 | ₩117,859 | ₩117,028 | ₩117,377 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩117,108 | ₩117,873 | ₩117,068 | ₩117,685 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,934 | ₩117,564 | ₩116,867 | ₩116,974 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩118,221 | ₩118,315 | ₩117,846 | ₩118,154 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,302 | ₩118,302 | ₩117,685 | ₩118,141 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩118,181 | ₩118,905 | ₩118,181 | ₩118,423 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,643 | ₩119,697 | ₩118,315 | ₩118,892 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,603 | ₩119,992 | ₩119,402 | ₩119,616 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,683 | ₩119,858 | ₩119,563 | ₩119,791 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,959 | ₩119,201 | ₩118,865 | ₩118,959 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,476 | ₩118,919 | ₩118,463 | ₩118,771 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩118,262 | ₩118,557 | ₩117,672 | ₩118,168 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,570 | ₩118,785 | ₩118,195 | ₩118,275 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,745 | ₩119,241 | ₩118,718 | ₩119,133 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,685 | ₩118,302 | ₩117,497 | ₩118,168 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩118,168 | ₩118,543 | ₩117,645 | ₩118,047 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,470 | ₩117,859 | ₩116,813 | ₩117,497 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,767 | ₩117,269 | ₩115,606 | ₩116,974 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩116,022 | ₩116,572 | ₩115,848 | ₩116,424 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩117,175 | ₩117,350 | ₩115,325 | ₩115,459 | -1.47% | 1656.4만 |
|---|