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 | ₩129,035 | ₩129,450 | ₩128,834 | ₩129,424 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,338 | ₩128,619 | ₩127,613 | ₩128,552 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,633 | ₩129,182 | ₩128,351 | ₩128,995 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,698 | ₩130,925 | ₩130,349 | ₩130,403 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,598 | ₩130,349 | ₩129,142 | ₩130,228 | +0.49% | 875만 |
| 2026.10.02 | ₩129,839 | ₩130,295 | ₩129,249 | ₩130,081 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,357 | ₩129,544 | ₩128,043 | ₩128,659 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,314 | ₩131,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,906 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,925 | ₩130,925 | ₩129,866 | ₩130,684 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,368 | ₩132,038 | ₩130,698 | ₩131,314 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,515 | ₩132,119 | ₩131,073 | ₩132,025 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,738 | ₩131,261 | ₩129,987 | ₩130,711 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩132,052 | ₩132,132 | ₩130,724 | ₩131,167 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩133,165 | ₩133,634 | ₩132,535 | ₩133,379 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,736 | ₩133,017 | ₩132,213 | ₩132,830 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,368 | ₩131,529 | ₩130,925 | ₩131,395 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩133,044 | ₩133,071 | ₩132,494 | ₩132,655 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,360 | ₩132,816 | ₩130,617 | ₩131,368 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,918 | ₩131,985 | ₩131,355 | ₩131,810 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩132,293 | ₩133,071 | ₩131,837 | ₩132,320 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,782 | ₩133,835 | ₩133,259 | ₩133,420 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,615 | ₩132,990 | ₩131,945 | ₩132,092 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩134,224 | ₩134,305 | ₩133,232 | ₩133,312 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩135,270 | ₩135,552 | ₩134,693 | ₩134,747 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,921 | ₩135,820 | ₩134,921 | ₩135,538 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩135,136 | ₩135,619 | ₩134,640 | ₩135,364 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,594 | ₩133,929 | ₩133,366 | ₩133,929 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,782 | ₩134,197 | ₩132,964 | ₩133,205 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩135,163 | ₩135,257 | ₩134,170 | ₩134,439 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,739 | ₩136,021 | ₩134,506 | ₩134,747 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩135,190 | ₩135,257 | ₩134,640 | ₩135,122 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,766 | ₩136,021 | ₩135,203 | ₩135,377 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,672 | ₩136,021 | ₩135,337 | ₩135,981 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,962 | ₩135,163 | ₩134,693 | ₩134,988 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩135,082 | ₩135,417 | ₩135,002 | ₩135,230 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩134,170 | ₩134,760 | ₩133,889 | ₩134,077 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,760 | ₩134,975 | ₩134,157 | ₩134,707 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,680 | ₩134,908 | ₩133,835 | ₩133,929 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,699 | ₩135,954 | ₩135,297 | ₩135,471 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,739 | ₩136,007 | ₩135,431 | ₩135,686 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,672 | ₩135,967 | ₩135,498 | ₩135,712 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,793 | ₩135,860 | ₩135,190 | ₩135,444 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,377 | ₩135,578 | ₩134,680 | ₩134,935 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩135,163 | ₩135,216 | ₩134,787 | ₩134,801 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,806 | ₩135,806 | ₩135,096 | ₩135,538 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,465 | ₩134,760 | ₩133,929 | ₩134,077 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,868 | ₩134,868 | ₩134,130 | ₩134,144 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩133,192 | ₩134,103 | ₩133,044 | ₩133,929 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,945 | ₩132,374 | ₩131,690 | ₩132,307 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,931 | ₩132,012 | ₩130,470 | ₩131,743 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩131,046 | ₩132,655 | ₩130,778 | ₩132,588 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,464 | ₩130,872 | ₩128,552 | ₩129,035 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,740 | ₩130,094 | ₩128,740 | ₩129,732 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,443 | ₩130,483 | ₩129,236 | ₩129,839 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩129,263 | ₩129,866 | ₩128,914 | ₩129,182 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,391 | ₩129,048 | ₩128,043 | ₩128,405 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,456 | ₩130,671 | ₩130,121 | ₩130,188 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,316 | ₩130,108 | ₩128,767 | ₩129,960 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩129,021 | ₩129,249 | ₩128,043 | ₩128,150 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩128,257 | ₩129,249 | ₩128,096 | ₩129,062 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,477 | ₩130,282 | ₩129,383 | ₩129,745 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,416 | ₩130,993 | ₩129,786 | ₩130,791 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,335 | ₩130,925 | ₩129,839 | ₩129,920 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,571 | ₩129,866 | ₩128,767 | ₩128,928 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩130,148 | ₩130,644 | ₩129,437 | ₩130,362 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,343 | ₩130,054 | ₩129,290 | ₩129,705 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,445 | ₩129,196 | ₩127,774 | ₩129,142 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩131,220 | ₩131,395 | ₩129,772 | ₩130,081 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩131,113 | ₩131,931 | ₩131,113 | ₩131,824 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,711 | ₩131,556 | ₩129,665 | ₩130,470 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,780 | ₩129,330 | ₩128,565 | ₩128,834 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,901 | ₩129,705 | ₩128,820 | ₩129,504 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,539 | ₩129,169 | ₩127,748 | ₩129,155 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,949 | ₩128,780 | ₩127,828 | ₩128,043 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩129,196 | ₩129,544 | ₩128,378 | ₩128,767 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,667 | ₩128,257 | ₩127,332 | ₩127,828 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,841 | ₩128,646 | ₩127,667 | ₩128,016 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,604 | ₩130,885 | ₩130,376 | ₩130,590 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,805 | ₩130,805 | ₩130,121 | ₩130,456 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩131,167 | ₩131,770 | ₩129,464 | ₩129,813 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,845 | ₩130,952 | ₩130,282 | ₩130,456 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,925 | ₩131,060 | ₩130,000 | ₩130,040 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,925 | ₩131,757 | ₩130,376 | ₩131,368 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,565 | ₩131,194 | ₩127,935 | ₩131,127 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩128,096 | ₩128,901 | ₩127,131 | ₩127,211 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩130,215 | ₩130,617 | ₩127,023 | ₩128,954 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,330 | ₩129,638 | ₩128,673 | ₩128,941 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,550 | ₩130,657 | ₩127,815 | ₩128,136 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩131,167 | ₩131,663 | ₩130,952 | ₩131,556 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩131,194 | ₩131,194 | ₩130,483 | ₩130,577 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩131,140 | ₩131,784 | ₩130,925 | ₩131,609 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,429 | ₩131,556 | ₩130,000 | ₩130,912 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,824 | ₩132,400 | ₩131,435 | ₩131,435 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,657 | ₩131,730 | ₩130,443 | ₩131,341 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,717 | ₩131,824 | ₩131,086 | ₩131,328 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,945 | ₩132,240 | ₩131,381 | ₩131,837 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,590 | ₩130,939 | ₩130,081 | ₩130,362 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,847 | ₩130,979 | ₩128,619 | ₩130,470 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩128,123 | ₩130,268 | ₩127,868 | ₩129,947 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩128,083 | ₩128,472 | ₩127,533 | ₩127,882 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,445 | ₩128,995 | ₩127,721 | ₩128,860 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,935 | ₩128,230 | ₩127,493 | ₩127,667 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,349 | ₩130,470 | ₩129,839 | ₩129,947 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩129,223 | ₩130,322 | ₩129,142 | ₩130,255 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩129,182 | ₩129,611 | ₩128,498 | ₩129,424 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩130,175 | ₩130,577 | ₩130,040 | ₩130,188 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,389 | ₩130,604 | ₩129,772 | ₩130,470 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩131,288 | ₩131,489 | ₩129,021 | ₩129,102 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,858 | ₩131,435 | ₩130,322 | ₩131,301 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,479 | ₩128,056 | ₩126,863 | ₩127,962 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩127,144 | ₩127,506 | ₩125,736 | ₩126,246 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩128,110 | ₩128,834 | ₩127,868 | ₩127,908 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩127,037 | ₩128,539 | ₩126,715 | ₩128,110 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,817 | ₩125,937 | ₩124,650 | ₩125,227 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,420 | ₩126,728 | ₩126,004 | ₩126,420 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,506 | ₩127,734 | ₩126,863 | ₩126,930 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,796 | ₩127,654 | ₩126,581 | ₩127,278 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩127,251 | ₩127,855 | ₩125,388 | ₩126,688 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩128,203 | ₩128,203 | ₩127,305 | ₩127,707 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩129,209 | ₩129,343 | ₩127,091 | ₩127,292 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,973 | ₩130,121 | ₩129,155 | ₩130,121 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩131,019 | ₩131,717 | ₩130,550 | ₩130,724 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,665 | ₩129,732 | ₩128,539 | ₩128,968 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,357 | ₩129,450 | ₩128,834 | ₩129,303 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,343 | ₩129,893 | ₩129,155 | ₩129,705 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,594 | ₩128,659 | ₩126,554 | ₩128,606 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,405 | ₩128,498 | ₩127,386 | ₩127,815 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,501 | ₩128,203 | ₩126,273 | ₩127,573 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,431 | ₩128,431 | ₩127,050 | ₩127,949 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,290 | ₩123,256 | ₩121,070 | ₩123,028 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,706 | ₩123,497 | ₩122,639 | ₩123,215 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,614 | ₩123,041 | ₩120,158 | ₩122,572 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩123,229 | ₩124,181 | ₩122,813 | ₩123,242 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,354 | ₩121,486 | ₩118,817 | ₩121,392 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,281 | ₩118,710 | ₩117,101 | ₩117,584 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩118,013 | ₩118,603 | ₩116,953 | ₩117,289 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,354 | ₩120,346 | ₩118,388 | ₩118,442 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩121,231 | ₩121,512 | ₩120,239 | ₩120,869 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,334 | ₩119,809 | ₩118,053 | ₩119,045 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,568 | ₩121,298 | ₩118,723 | ₩119,890 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩120,185 | ₩120,279 | ₩116,377 | ₩116,967 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,643 | ₩121,445 | ₩118,522 | ₩120,735 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,451 | ₩122,612 | ₩120,842 | ₩120,949 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,430 | ₩123,671 | ₩122,773 | ₩122,947 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩121,995 | ₩122,880 | ₩121,794 | ₩122,612 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩122,143 | ₩122,625 | ₩120,225 | ₩120,386 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,625 | ₩122,759 | ₩121,325 | ₩121,888 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,376 | ₩124,355 | ₩122,987 | ₩123,859 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,811 | ₩126,219 | ₩123,993 | ₩124,167 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩121,137 | ₩124,382 | ₩120,185 | ₩123,953 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,888 | ₩123,658 | ₩121,660 | ₩123,188 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,945 | ₩125,602 | ₩123,041 | ₩124,221 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩126,219 | ₩127,064 | ₩125,642 | ₩126,876 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,658 | ₩125,911 | ₩122,491 | ₩125,347 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,686 | ₩129,853 | ₩128,619 | ₩129,290 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩132,119 | ₩132,521 | ₩131,717 | ₩131,837 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩132,092 | ₩132,199 | ₩131,167 | ₩131,985 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,623 | ₩132,307 | ₩131,489 | ₩132,159 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,362 | ₩131,207 | ₩130,201 | ₩130,899 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩131,167 | ₩131,502 | ₩130,362 | ₩130,671 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩130,081 | ₩131,408 | ₩129,947 | ₩131,314 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,665 | ₩130,228 | ₩129,424 | ₩130,134 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,657 | ₩131,274 | ₩130,282 | ₩130,523 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,477 | ₩130,617 | ₩128,981 | ₩130,443 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩130,027 | ₩130,711 | ₩129,464 | ₩130,443 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,609 | ₩131,730 | ₩129,987 | ₩130,335 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩131,234 | ₩131,623 | ₩130,416 | ₩131,288 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,858 | ₩131,033 | ₩130,510 | ₩130,577 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩129,169 | ₩130,295 | ₩128,981 | ₩130,094 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩127,158 | ₩128,324 | ₩127,091 | ₩128,270 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩125,978 | ₩126,527 | ₩125,428 | ₩125,481 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩128,203 | ₩128,351 | ₩126,769 | ₩127,305 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,501 | ₩127,104 | ₩125,897 | ₩126,863 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩126,085 | ₩126,930 | ₩126,058 | ₩126,769 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,822 | ₩127,023 | ₩125,562 | ₩126,112 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,761 | ₩127,815 | ₩125,884 | ₩127,251 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,715 | ₩126,876 | ₩125,924 | ₩126,527 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩127,023 | ₩128,056 | ₩126,983 | ₩127,828 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,843 | ₩126,232 | ₩125,790 | ₩125,843 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩124,208 | ₩125,200 | ₩123,953 | ₩125,146 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,489 | ₩124,744 | ₩124,141 | ₩124,449 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩123,014 | ₩124,181 | ₩122,464 | ₩123,939 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,625 | ₩123,403 | ₩122,357 | ₩122,585 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,355 | ₩124,436 | ₩123,859 | ₩124,368 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,462 | ₩124,462 | ₩123,980 | ₩124,033 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,886 | ₩124,114 | ₩123,604 | ₩124,060 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩123,993 | ₩123,993 | ₩123,229 | ₩123,470 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩123,980 | ₩124,315 | ₩123,913 | ₩124,261 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩123,068 | ₩123,671 | ₩122,987 | ₩123,551 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩122,049 | ₩122,505 | ₩121,968 | ₩122,478 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,719 | ₩122,800 | ₩122,330 | ₩122,424 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,719 | ₩123,001 | ₩122,558 | ₩122,773 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,378 | ₩122,625 | ₩121,378 | ₩122,585 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩121,150 | ₩121,258 | ₩120,560 | ₩121,150 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,359 | ₩120,359 | ₩119,836 | ₩119,957 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,694 | ₩120,936 | ₩120,466 | ₩120,507 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩120,198 | ₩120,534 | ₩120,051 | ₩120,319 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,574 | ₩120,654 | ₩120,332 | ₩120,601 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,426 | ₩120,560 | ₩120,225 | ₩120,413 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩120,225 | ₩120,453 | ₩120,131 | ₩120,346 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩119,206 | ₩119,608 | ₩119,139 | ₩119,568 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,978 | ₩119,541 | ₩118,911 | ₩119,139 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,603 | ₩119,018 | ₩118,106 | ₩118,401 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,294 | ₩118,522 | ₩117,543 | ₩117,543 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,817 | ₩118,898 | ₩118,106 | ₩118,455 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,553 | ₩121,687 | ₩120,976 | ₩121,258 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩121,204 | ₩121,418 | ₩120,118 | ₩120,547 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,775 | ₩121,405 | ₩120,735 | ₩121,191 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,394 | ₩120,735 | ₩119,354 | ₩120,574 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,488 | ₩119,783 | ₩119,206 | ₩119,260 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,769 | ₩119,809 | ₩119,193 | ₩119,434 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩120,131 | ₩120,239 | ₩119,528 | ₩119,769 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩120,078 | ₩120,198 | ₩119,528 | ₩119,729 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,857 | ₩119,488 | ₩118,844 | ₩119,421 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,857 | ₩118,938 | ₩118,469 | ₩118,857 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,764 | ₩119,072 | ₩118,469 | ₩118,509 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,656 | ₩119,166 | ₩118,562 | ₩119,126 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,892 | ₩118,817 | ₩117,838 | ₩118,616 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,404 | ₩117,423 | ₩116,162 | ₩117,382 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,599 | ₩116,149 | ₩115,465 | ₩116,041 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩115,116 | ₩116,095 | ₩114,687 | ₩115,800 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,363 | ₩116,497 | ₩114,017 | ₩114,057 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,814 | ₩116,310 | ₩115,156 | ₩115,639 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,907 | ₩116,363 | ₩115,317 | ₩115,974 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩118,160 | ₩118,536 | ₩117,034 | ₩117,409 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,509 | ₩119,286 | ₩118,361 | ₩119,005 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩120,279 | ₩120,413 | ₩119,126 | ₩119,219 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩120,171 | ₩120,654 | ₩120,158 | ₩120,520 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,394 | ₩119,997 | ₩119,394 | ₩119,823 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,522 | ₩119,085 | ₩118,187 | ₩119,045 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,900 | ₩117,798 | ₩116,605 | ₩117,758 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,718 | ₩117,838 | ₩117,007 | ₩117,356 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩117,087 | ₩117,852 | ₩117,047 | ₩117,664 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,913 | ₩117,543 | ₩116,846 | ₩116,953 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩118,200 | ₩118,294 | ₩117,825 | ₩118,133 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,281 | ₩118,281 | ₩117,664 | ₩118,120 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩118,160 | ₩118,884 | ₩118,160 | ₩118,401 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,622 | ₩119,675 | ₩118,294 | ₩118,871 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,581 | ₩119,970 | ₩119,380 | ₩119,595 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,662 | ₩119,836 | ₩119,541 | ₩119,769 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,938 | ₩119,179 | ₩118,844 | ₩118,938 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,455 | ₩118,898 | ₩118,442 | ₩118,750 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩118,241 | ₩118,536 | ₩117,651 | ₩118,147 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,549 | ₩118,764 | ₩118,174 | ₩118,254 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,723 | ₩119,219 | ₩118,696 | ₩119,112 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,664 | ₩118,281 | ₩117,476 | ₩118,147 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩118,147 | ₩118,522 | ₩117,624 | ₩118,026 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,449 | ₩117,838 | ₩116,792 | ₩117,476 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,746 | ₩117,248 | ₩115,586 | ₩116,953 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩116,001 | ₩116,551 | ₩115,827 | ₩116,404 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩117,154 | ₩117,329 | ₩115,304 | ₩115,438 | -1.47% | 1656.4만 |
|---|