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 | ₩128,735 | ₩129,149 | ₩128,534 | ₩129,123 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,039 | ₩128,320 | ₩127,317 | ₩128,253 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,333 | ₩128,882 | ₩128,052 | ₩128,694 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,393 | ₩130,621 | ₩130,046 | ₩130,099 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,296 | ₩130,046 | ₩128,842 | ₩129,925 | +0.49% | 875만 |
| 2026.10.02 | ₩129,537 | ₩129,992 | ₩128,949 | ₩129,778 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,056 | ₩129,243 | ₩127,745 | ₩128,360 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,009 | ₩131,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,604 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,621 | ₩130,621 | ₩129,564 | ₩130,380 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,062 | ₩131,731 | ₩130,393 | ₩131,009 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,209 | ₩131,811 | ₩130,768 | ₩131,718 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,434 | ₩130,955 | ₩129,684 | ₩130,407 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩131,745 | ₩131,825 | ₩130,420 | ₩130,862 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩132,855 | ₩133,323 | ₩132,226 | ₩133,069 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,427 | ₩132,708 | ₩131,905 | ₩132,520 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,062 | ₩131,223 | ₩130,621 | ₩131,089 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩132,735 | ₩132,761 | ₩132,186 | ₩132,347 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,052 | ₩132,507 | ₩130,313 | ₩131,062 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,611 | ₩131,678 | ₩131,049 | ₩131,504 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩131,985 | ₩132,761 | ₩131,531 | ₩132,012 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,470 | ₩133,524 | ₩132,949 | ₩133,109 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,306 | ₩132,681 | ₩131,638 | ₩131,785 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩133,912 | ₩133,992 | ₩132,922 | ₩133,002 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩134,955 | ₩135,236 | ₩134,380 | ₩134,434 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,607 | ₩135,504 | ₩134,607 | ₩135,223 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩134,821 | ₩135,303 | ₩134,326 | ₩135,049 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,283 | ₩133,617 | ₩133,056 | ₩133,617 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,470 | ₩133,885 | ₩132,654 | ₩132,895 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩134,848 | ₩134,942 | ₩133,858 | ₩134,126 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,423 | ₩135,704 | ₩134,193 | ₩134,434 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩134,875 | ₩134,942 | ₩134,326 | ₩134,808 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,450 | ₩135,704 | ₩134,888 | ₩135,062 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,357 | ₩135,704 | ₩135,022 | ₩135,664 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,648 | ₩134,848 | ₩134,380 | ₩134,674 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩134,768 | ₩135,102 | ₩134,688 | ₩134,915 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩133,858 | ₩134,447 | ₩133,577 | ₩133,765 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,447 | ₩134,661 | ₩133,845 | ₩134,393 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,367 | ₩134,594 | ₩133,524 | ₩133,617 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,383 | ₩135,638 | ₩134,982 | ₩135,156 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,423 | ₩135,691 | ₩135,116 | ₩135,370 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,357 | ₩135,651 | ₩135,183 | ₩135,397 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,477 | ₩135,544 | ₩134,875 | ₩135,129 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,062 | ₩135,263 | ₩134,367 | ₩134,621 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩134,848 | ₩134,902 | ₩134,474 | ₩134,487 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,490 | ₩135,490 | ₩134,781 | ₩135,223 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,153 | ₩134,447 | ₩133,617 | ₩133,765 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,554 | ₩134,554 | ₩133,818 | ₩133,832 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩132,882 | ₩133,791 | ₩132,735 | ₩133,617 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,638 | ₩132,066 | ₩131,383 | ₩131,999 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,624 | ₩131,704 | ₩130,166 | ₩131,437 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩130,741 | ₩132,347 | ₩130,474 | ₩132,280 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,163 | ₩130,567 | ₩128,253 | ₩128,735 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,440 | ₩129,791 | ₩128,440 | ₩129,430 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,139 | ₩130,179 | ₩128,935 | ₩129,537 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩128,962 | ₩129,564 | ₩128,614 | ₩128,882 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,092 | ₩128,748 | ₩127,745 | ₩128,106 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,153 | ₩130,367 | ₩129,818 | ₩129,885 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,016 | ₩129,805 | ₩128,467 | ₩129,658 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩128,721 | ₩128,949 | ₩127,745 | ₩127,852 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩127,959 | ₩128,949 | ₩127,798 | ₩128,761 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,176 | ₩129,979 | ₩129,082 | ₩129,444 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,112 | ₩130,688 | ₩129,484 | ₩130,487 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,032 | ₩130,621 | ₩129,537 | ₩129,618 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,270 | ₩129,564 | ₩128,467 | ₩128,628 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩129,845 | ₩130,340 | ₩129,136 | ₩130,059 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,042 | ₩129,751 | ₩128,989 | ₩129,403 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,146 | ₩128,895 | ₩127,477 | ₩128,842 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩130,915 | ₩131,089 | ₩129,470 | ₩129,778 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩130,808 | ₩131,624 | ₩130,808 | ₩131,517 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,407 | ₩131,250 | ₩129,363 | ₩130,166 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,480 | ₩129,029 | ₩128,266 | ₩128,534 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,601 | ₩129,403 | ₩128,521 | ₩129,203 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,240 | ₩128,868 | ₩127,450 | ₩128,855 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,651 | ₩128,480 | ₩127,531 | ₩127,745 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩128,895 | ₩129,243 | ₩128,079 | ₩128,467 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,370 | ₩127,959 | ₩127,036 | ₩127,531 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,544 | ₩128,347 | ₩127,370 | ₩127,718 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,300 | ₩130,581 | ₩130,072 | ₩130,286 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,500 | ₩130,500 | ₩129,818 | ₩130,153 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩130,862 | ₩131,464 | ₩129,163 | ₩129,510 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,541 | ₩130,648 | ₩129,979 | ₩130,153 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,621 | ₩130,755 | ₩129,698 | ₩129,738 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,621 | ₩131,450 | ₩130,072 | ₩131,062 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,266 | ₩130,888 | ₩127,638 | ₩130,822 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩127,798 | ₩128,601 | ₩126,835 | ₩126,915 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩129,912 | ₩130,313 | ₩126,728 | ₩128,654 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,029 | ₩129,337 | ₩128,373 | ₩128,641 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,246 | ₩130,353 | ₩127,517 | ₩127,838 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩130,862 | ₩131,357 | ₩130,648 | ₩131,250 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩130,888 | ₩130,888 | ₩130,179 | ₩130,273 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩130,835 | ₩131,477 | ₩130,621 | ₩131,303 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,126 | ₩131,250 | ₩129,698 | ₩130,607 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,517 | ₩132,092 | ₩131,129 | ₩131,129 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,353 | ₩131,424 | ₩130,139 | ₩131,036 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,410 | ₩131,517 | ₩130,781 | ₩131,022 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,638 | ₩131,932 | ₩131,076 | ₩131,531 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,286 | ₩130,634 | ₩129,778 | ₩130,059 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,547 | ₩130,674 | ₩128,320 | ₩130,166 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩127,825 | ₩129,965 | ₩127,571 | ₩129,644 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩127,785 | ₩128,173 | ₩127,236 | ₩127,584 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,146 | ₩128,694 | ₩127,424 | ₩128,561 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,638 | ₩127,932 | ₩127,196 | ₩127,370 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,046 | ₩130,166 | ₩129,537 | ₩129,644 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩128,922 | ₩130,019 | ₩128,842 | ₩129,952 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩128,882 | ₩129,310 | ₩128,199 | ₩129,123 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩129,872 | ₩130,273 | ₩129,738 | ₩129,885 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,086 | ₩130,300 | ₩129,470 | ₩130,166 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩130,982 | ₩131,183 | ₩128,721 | ₩128,801 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,554 | ₩131,129 | ₩130,019 | ₩130,995 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,183 | ₩127,758 | ₩126,567 | ₩127,664 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩126,848 | ₩127,209 | ₩125,444 | ₩125,952 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩127,812 | ₩128,534 | ₩127,571 | ₩127,611 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩126,741 | ₩128,240 | ₩126,420 | ₩127,812 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,524 | ₩125,644 | ₩124,360 | ₩124,935 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,126 | ₩126,434 | ₩125,711 | ₩126,126 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,209 | ₩127,437 | ₩126,567 | ₩126,634 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,500 | ₩127,357 | ₩126,286 | ₩126,982 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩126,955 | ₩127,557 | ₩125,096 | ₩126,393 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩127,905 | ₩127,905 | ₩127,009 | ₩127,410 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩128,908 | ₩129,042 | ₩126,795 | ₩126,995 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,671 | ₩129,818 | ₩128,855 | ₩129,818 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩130,714 | ₩131,410 | ₩130,246 | ₩130,420 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,363 | ₩129,430 | ₩128,240 | ₩128,668 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,056 | ₩129,149 | ₩128,534 | ₩129,002 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,042 | ₩129,591 | ₩128,855 | ₩129,403 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,300 | ₩128,360 | ₩126,260 | ₩128,306 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,106 | ₩128,199 | ₩127,089 | ₩127,517 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,206 | ₩127,905 | ₩125,979 | ₩127,276 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,133 | ₩128,133 | ₩126,755 | ₩127,651 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,006 | ₩122,969 | ₩120,788 | ₩122,741 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,420 | ₩123,210 | ₩122,353 | ₩122,929 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,333 | ₩122,755 | ₩119,878 | ₩122,286 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩122,942 | ₩123,892 | ₩122,527 | ₩122,955 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,076 | ₩121,203 | ₩118,541 | ₩121,109 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,006 | ₩118,434 | ₩116,828 | ₩117,310 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩117,738 | ₩118,327 | ₩116,681 | ₩117,016 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,076 | ₩120,066 | ₩118,113 | ₩118,166 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩120,949 | ₩121,230 | ₩119,959 | ₩120,587 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,059 | ₩119,531 | ₩117,778 | ₩118,768 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,290 | ₩121,016 | ₩118,447 | ₩119,611 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩119,905 | ₩119,999 | ₩116,106 | ₩116,695 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,367 | ₩121,163 | ₩118,246 | ₩120,454 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,166 | ₩122,327 | ₩120,561 | ₩120,668 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,143 | ₩123,383 | ₩122,487 | ₩122,661 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩121,711 | ₩122,594 | ₩121,511 | ₩122,327 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩121,858 | ₩122,340 | ₩119,945 | ₩120,106 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,340 | ₩122,474 | ₩121,042 | ₩121,604 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,089 | ₩124,066 | ₩122,701 | ₩123,571 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,521 | ₩125,925 | ₩123,705 | ₩123,878 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩120,855 | ₩124,092 | ₩119,905 | ₩123,664 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,604 | ₩123,370 | ₩121,377 | ₩122,902 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,654 | ₩125,310 | ₩122,755 | ₩123,932 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩125,925 | ₩126,768 | ₩125,350 | ₩126,581 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,370 | ₩125,618 | ₩122,206 | ₩125,056 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,387 | ₩129,551 | ₩128,320 | ₩128,989 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩131,811 | ₩132,213 | ₩131,410 | ₩131,531 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩131,785 | ₩131,892 | ₩130,862 | ₩131,678 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,316 | ₩131,999 | ₩131,183 | ₩131,852 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,059 | ₩130,902 | ₩129,898 | ₩130,594 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩130,862 | ₩131,196 | ₩130,059 | ₩130,367 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩129,778 | ₩131,102 | ₩129,644 | ₩131,009 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,363 | ₩129,925 | ₩129,123 | ₩129,832 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,353 | ₩130,969 | ₩129,979 | ₩130,220 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,176 | ₩130,313 | ₩128,681 | ₩130,139 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩129,725 | ₩130,407 | ₩129,163 | ₩130,139 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,303 | ₩131,424 | ₩129,684 | ₩130,032 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩130,929 | ₩131,316 | ₩130,112 | ₩130,982 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,554 | ₩130,728 | ₩130,206 | ₩130,273 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩128,868 | ₩129,992 | ₩128,681 | ₩129,791 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩126,862 | ₩128,026 | ₩126,795 | ₩127,972 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩125,684 | ₩126,233 | ₩125,136 | ₩125,189 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩127,905 | ₩128,052 | ₩126,474 | ₩127,009 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,206 | ₩126,808 | ₩125,604 | ₩126,567 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩125,791 | ₩126,634 | ₩125,765 | ₩126,474 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,527 | ₩126,728 | ₩125,270 | ₩125,818 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,464 | ₩127,517 | ₩125,591 | ₩126,955 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,420 | ₩126,581 | ₩125,631 | ₩126,233 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩126,728 | ₩127,758 | ₩126,688 | ₩127,531 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,551 | ₩125,939 | ₩125,497 | ₩125,551 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩123,919 | ₩124,909 | ₩123,664 | ₩124,855 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,199 | ₩124,454 | ₩123,852 | ₩124,159 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩122,728 | ₩123,892 | ₩122,179 | ₩123,651 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,340 | ₩123,116 | ₩122,072 | ₩122,300 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,066 | ₩124,146 | ₩123,571 | ₩124,079 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,173 | ₩124,173 | ₩123,691 | ₩123,745 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,597 | ₩123,825 | ₩123,317 | ₩123,771 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩123,705 | ₩123,705 | ₩122,942 | ₩123,183 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩123,691 | ₩124,026 | ₩123,624 | ₩123,972 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩122,781 | ₩123,383 | ₩122,701 | ₩123,263 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩121,765 | ₩122,220 | ₩121,684 | ₩122,193 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,434 | ₩122,514 | ₩122,046 | ₩122,139 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,434 | ₩122,715 | ₩122,273 | ₩122,487 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,096 | ₩122,340 | ₩121,096 | ₩122,300 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩120,868 | ₩120,975 | ₩120,280 | ₩120,868 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,079 | ₩120,079 | ₩119,557 | ₩119,678 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,414 | ₩120,654 | ₩120,186 | ₩120,226 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩119,919 | ₩120,253 | ₩119,771 | ₩120,039 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,293 | ₩120,373 | ₩120,052 | ₩120,320 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,146 | ₩120,280 | ₩119,945 | ₩120,133 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩119,945 | ₩120,173 | ₩119,852 | ₩120,066 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩118,929 | ₩119,330 | ₩118,862 | ₩119,290 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,701 | ₩119,263 | ₩118,634 | ₩118,862 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,327 | ₩118,741 | ₩117,832 | ₩118,126 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,019 | ₩118,246 | ₩117,270 | ₩117,270 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,541 | ₩118,621 | ₩117,832 | ₩118,179 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,270 | ₩121,404 | ₩120,695 | ₩120,975 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩120,922 | ₩121,136 | ₩119,838 | ₩120,266 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,494 | ₩121,123 | ₩120,454 | ₩120,909 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,116 | ₩120,454 | ₩119,076 | ₩120,293 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,210 | ₩119,504 | ₩118,929 | ₩118,982 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,491 | ₩119,531 | ₩118,915 | ₩119,156 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩119,852 | ₩119,959 | ₩119,250 | ₩119,491 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩119,798 | ₩119,919 | ₩119,250 | ₩119,450 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,581 | ₩119,210 | ₩118,567 | ₩119,143 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,581 | ₩118,661 | ₩118,193 | ₩118,581 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,487 | ₩118,795 | ₩118,193 | ₩118,233 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,380 | ₩118,889 | ₩118,287 | ₩118,848 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,618 | ₩118,541 | ₩117,564 | ₩118,340 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,133 | ₩117,149 | ₩115,892 | ₩117,109 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,330 | ₩115,879 | ₩115,196 | ₩115,771 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩114,848 | ₩115,825 | ₩114,420 | ₩115,531 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,093 | ₩116,226 | ₩113,751 | ₩113,792 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,544 | ₩116,039 | ₩114,889 | ₩115,370 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,638 | ₩116,093 | ₩115,049 | ₩115,705 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩117,885 | ₩118,260 | ₩116,761 | ₩117,136 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,233 | ₩119,009 | ₩118,086 | ₩118,728 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩119,999 | ₩120,133 | ₩118,848 | ₩118,942 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩119,892 | ₩120,373 | ₩119,878 | ₩120,240 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,116 | ₩119,718 | ₩119,116 | ₩119,544 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,246 | ₩118,808 | ₩117,912 | ₩118,768 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,628 | ₩117,524 | ₩116,333 | ₩117,484 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,444 | ₩117,564 | ₩116,735 | ₩117,083 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩116,815 | ₩117,577 | ₩116,775 | ₩117,390 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,641 | ₩117,270 | ₩116,574 | ₩116,681 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩117,925 | ₩118,019 | ₩117,551 | ₩117,858 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,006 | ₩118,006 | ₩117,390 | ₩117,845 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩117,885 | ₩118,608 | ₩117,885 | ₩118,126 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,343 | ₩119,397 | ₩118,019 | ₩118,594 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,303 | ₩119,691 | ₩119,103 | ₩119,317 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,383 | ₩119,557 | ₩119,263 | ₩119,491 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,661 | ₩118,902 | ₩118,567 | ₩118,661 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,179 | ₩118,621 | ₩118,166 | ₩118,474 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩117,965 | ₩118,260 | ₩117,377 | ₩117,872 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,273 | ₩118,487 | ₩117,899 | ₩117,979 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,447 | ₩118,942 | ₩118,420 | ₩118,835 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,390 | ₩118,006 | ₩117,203 | ₩117,872 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩117,872 | ₩118,246 | ₩117,350 | ₩117,751 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,176 | ₩117,564 | ₩116,521 | ₩117,203 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,477 | ₩116,975 | ₩115,317 | ₩116,681 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩115,731 | ₩116,280 | ₩115,557 | ₩116,133 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩116,882 | ₩117,056 | ₩115,036 | ₩115,169 | -1.47% | 1656.4만 |
|---|