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 | ₩128,831 | ₩129,246 | ₩128,630 | ₩129,219 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,135 | ₩128,416 | ₩127,412 | ₩128,349 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,429 | ₩128,978 | ₩128,148 | ₩128,791 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,491 | ₩130,718 | ₩130,143 | ₩130,196 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,393 | ₩130,143 | ₩128,938 | ₩130,022 | +0.49% | 875만 |
| 2026.10.02 | ₩129,634 | ₩130,089 | ₩129,045 | ₩129,875 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,152 | ₩129,340 | ₩127,840 | ₩128,456 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,107 | ₩131,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,701 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,718 | ₩130,718 | ₩129,661 | ₩130,477 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,160 | ₩131,830 | ₩130,491 | ₩131,107 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,308 | ₩131,910 | ₩130,866 | ₩131,816 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,531 | ₩131,053 | ₩129,781 | ₩130,504 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩131,843 | ₩131,923 | ₩130,518 | ₩130,959 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩132,954 | ₩133,423 | ₩132,325 | ₩133,168 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,526 | ₩132,807 | ₩132,004 | ₩132,620 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,160 | ₩131,321 | ₩130,718 | ₩131,187 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩132,834 | ₩132,861 | ₩132,285 | ₩132,446 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,151 | ₩132,606 | ₩130,411 | ₩131,160 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,709 | ₩131,776 | ₩131,147 | ₩131,602 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩132,084 | ₩132,861 | ₩131,629 | ₩132,111 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,570 | ₩133,624 | ₩133,048 | ₩133,209 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,405 | ₩132,780 | ₩131,736 | ₩131,883 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩134,012 | ₩134,092 | ₩133,021 | ₩133,102 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩135,056 | ₩135,337 | ₩134,480 | ₩134,534 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,708 | ₩135,605 | ₩134,708 | ₩135,324 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩134,922 | ₩135,404 | ₩134,427 | ₩135,150 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,383 | ₩133,717 | ₩133,155 | ₩133,717 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,570 | ₩133,985 | ₩132,753 | ₩132,994 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩134,949 | ₩135,043 | ₩133,958 | ₩134,226 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,525 | ₩135,806 | ₩134,293 | ₩134,534 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩134,976 | ₩135,043 | ₩134,427 | ₩134,909 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,551 | ₩135,806 | ₩134,989 | ₩135,163 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,458 | ₩135,806 | ₩135,123 | ₩135,766 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,748 | ₩134,949 | ₩134,480 | ₩134,775 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩134,869 | ₩135,203 | ₩134,788 | ₩135,016 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩133,958 | ₩134,547 | ₩133,677 | ₩133,865 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,547 | ₩134,762 | ₩133,945 | ₩134,494 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,467 | ₩134,695 | ₩133,624 | ₩133,717 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,485 | ₩135,739 | ₩135,083 | ₩135,257 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,525 | ₩135,792 | ₩135,217 | ₩135,471 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,458 | ₩135,752 | ₩135,284 | ₩135,498 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,578 | ₩135,645 | ₩134,976 | ₩135,230 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,163 | ₩135,364 | ₩134,467 | ₩134,721 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩134,949 | ₩135,003 | ₩134,574 | ₩134,588 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,592 | ₩135,592 | ₩134,882 | ₩135,324 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,253 | ₩134,547 | ₩133,717 | ₩133,865 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,654 | ₩134,654 | ₩133,918 | ₩133,932 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩132,981 | ₩133,891 | ₩132,834 | ₩133,717 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,736 | ₩132,164 | ₩131,482 | ₩132,097 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,723 | ₩131,803 | ₩130,263 | ₩131,535 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩130,839 | ₩132,446 | ₩130,571 | ₩132,379 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,259 | ₩130,665 | ₩128,349 | ₩128,831 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,536 | ₩129,888 | ₩128,536 | ₩129,527 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,237 | ₩130,277 | ₩129,032 | ₩129,634 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩129,058 | ₩129,661 | ₩128,710 | ₩128,978 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,188 | ₩128,844 | ₩127,840 | ₩128,202 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,250 | ₩130,464 | ₩129,915 | ₩129,982 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,112 | ₩129,902 | ₩128,563 | ₩129,755 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩128,817 | ₩129,045 | ₩127,840 | ₩127,947 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩128,054 | ₩129,045 | ₩127,894 | ₩128,858 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,273 | ₩130,076 | ₩129,179 | ₩129,540 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,210 | ₩130,785 | ₩129,581 | ₩130,585 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,129 | ₩130,718 | ₩129,634 | ₩129,714 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,366 | ₩129,661 | ₩128,563 | ₩128,724 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩129,942 | ₩130,437 | ₩129,232 | ₩130,156 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,139 | ₩129,848 | ₩129,085 | ₩129,500 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,242 | ₩128,991 | ₩127,572 | ₩128,938 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩131,013 | ₩131,187 | ₩129,567 | ₩129,875 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩130,906 | ₩131,723 | ₩130,906 | ₩131,615 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,504 | ₩131,348 | ₩129,460 | ₩130,263 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,576 | ₩129,125 | ₩128,362 | ₩128,630 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,697 | ₩129,500 | ₩128,617 | ₩129,299 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,335 | ₩128,965 | ₩127,546 | ₩128,951 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,746 | ₩128,576 | ₩127,626 | ₩127,840 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩128,991 | ₩129,340 | ₩128,175 | ₩128,563 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,465 | ₩128,054 | ₩127,131 | ₩127,626 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,639 | ₩128,443 | ₩127,465 | ₩127,813 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,397 | ₩130,678 | ₩130,170 | ₩130,384 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,598 | ₩130,598 | ₩129,915 | ₩130,250 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩130,959 | ₩131,562 | ₩129,259 | ₩129,607 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,638 | ₩130,745 | ₩130,076 | ₩130,250 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,718 | ₩130,852 | ₩129,795 | ₩129,835 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,718 | ₩131,549 | ₩130,170 | ₩131,160 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,362 | ₩130,986 | ₩127,733 | ₩130,919 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩127,894 | ₩128,697 | ₩126,930 | ₩127,010 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩130,009 | ₩130,411 | ₩126,823 | ₩128,750 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,125 | ₩129,433 | ₩128,469 | ₩128,737 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,344 | ₩130,451 | ₩127,613 | ₩127,934 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩130,959 | ₩131,455 | ₩130,745 | ₩131,348 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩130,986 | ₩130,986 | ₩130,277 | ₩130,370 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩130,933 | ₩131,575 | ₩130,718 | ₩131,401 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,223 | ₩131,348 | ₩129,795 | ₩130,705 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,615 | ₩132,191 | ₩131,227 | ₩131,227 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,451 | ₩131,522 | ₩130,237 | ₩131,133 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,508 | ₩131,615 | ₩130,879 | ₩131,120 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,736 | ₩132,030 | ₩131,174 | ₩131,629 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,384 | ₩130,732 | ₩129,875 | ₩130,156 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,643 | ₩130,772 | ₩128,416 | ₩130,263 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩127,920 | ₩130,062 | ₩127,666 | ₩129,741 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩127,880 | ₩128,269 | ₩127,331 | ₩127,679 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,242 | ₩128,791 | ₩127,519 | ₩128,657 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,733 | ₩128,028 | ₩127,291 | ₩127,465 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,143 | ₩130,263 | ₩129,634 | ₩129,741 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩129,018 | ₩130,116 | ₩128,938 | ₩130,049 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩128,978 | ₩129,406 | ₩128,295 | ₩129,219 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩129,969 | ₩130,370 | ₩129,835 | ₩129,982 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,183 | ₩130,397 | ₩129,567 | ₩130,263 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩131,080 | ₩131,281 | ₩128,817 | ₩128,898 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,652 | ₩131,227 | ₩130,116 | ₩131,093 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,278 | ₩127,853 | ₩126,662 | ₩127,760 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩126,943 | ₩127,305 | ₩125,537 | ₩126,046 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩127,907 | ₩128,630 | ₩127,666 | ₩127,706 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩126,836 | ₩128,335 | ₩126,515 | ₩127,907 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,618 | ₩125,738 | ₩124,453 | ₩125,029 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,220 | ₩126,528 | ₩125,805 | ₩126,220 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,305 | ₩127,532 | ₩126,662 | ₩126,729 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,595 | ₩127,452 | ₩126,381 | ₩127,077 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩127,050 | ₩127,653 | ₩125,189 | ₩126,488 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩128,001 | ₩128,001 | ₩127,104 | ₩127,505 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩129,005 | ₩129,139 | ₩126,890 | ₩127,090 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,768 | ₩129,915 | ₩128,951 | ₩129,915 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩130,812 | ₩131,508 | ₩130,344 | ₩130,518 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,460 | ₩129,527 | ₩128,335 | ₩128,764 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,152 | ₩129,246 | ₩128,630 | ₩129,099 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,139 | ₩129,688 | ₩128,951 | ₩129,500 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,394 | ₩128,456 | ₩126,354 | ₩128,402 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,202 | ₩128,295 | ₩127,184 | ₩127,613 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,301 | ₩128,001 | ₩126,073 | ₩127,372 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,228 | ₩128,228 | ₩126,849 | ₩127,746 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,097 | ₩123,061 | ₩120,878 | ₩122,833 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,512 | ₩123,302 | ₩122,445 | ₩123,020 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,423 | ₩122,846 | ₩119,968 | ₩122,378 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩123,034 | ₩123,984 | ₩122,619 | ₩123,047 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,165 | ₩121,293 | ₩118,629 | ₩121,200 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,094 | ₩118,522 | ₩116,916 | ₩117,398 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩117,826 | ₩118,415 | ₩116,768 | ₩117,103 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,165 | ₩120,156 | ₩118,201 | ₩118,254 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩121,039 | ₩121,320 | ₩120,048 | ₩120,678 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,147 | ₩119,620 | ₩117,866 | ₩118,857 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,379 | ₩121,106 | ₩118,536 | ₩119,700 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩119,995 | ₩120,089 | ₩116,193 | ₩116,782 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,455 | ₩121,253 | ₩118,335 | ₩120,544 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,257 | ₩122,418 | ₩120,651 | ₩120,758 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,235 | ₩123,476 | ₩122,579 | ₩122,753 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩121,802 | ₩122,686 | ₩121,601 | ₩122,418 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩121,949 | ₩122,431 | ₩120,035 | ₩120,196 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,431 | ₩122,565 | ₩121,133 | ₩121,695 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,181 | ₩124,158 | ₩122,793 | ₩123,663 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,614 | ₩126,019 | ₩123,797 | ₩123,971 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩120,945 | ₩124,185 | ₩119,995 | ₩123,757 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,695 | ₩123,462 | ₩121,468 | ₩122,994 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,748 | ₩125,404 | ₩122,846 | ₩124,025 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩126,019 | ₩126,863 | ₩125,444 | ₩126,675 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,462 | ₩125,711 | ₩122,298 | ₩125,149 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,483 | ₩129,647 | ₩128,416 | ₩129,085 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩131,910 | ₩132,312 | ₩131,508 | ₩131,629 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩131,883 | ₩131,990 | ₩130,959 | ₩131,776 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,415 | ₩132,097 | ₩131,281 | ₩131,950 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,156 | ₩131,000 | ₩129,996 | ₩130,692 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩130,959 | ₩131,294 | ₩130,156 | ₩130,464 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩129,875 | ₩131,200 | ₩129,741 | ₩131,107 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,460 | ₩130,022 | ₩129,219 | ₩129,929 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,451 | ₩131,067 | ₩130,076 | ₩130,317 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,273 | ₩130,411 | ₩128,777 | ₩130,237 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩129,821 | ₩130,504 | ₩129,259 | ₩130,237 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,401 | ₩131,522 | ₩129,781 | ₩130,129 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩131,026 | ₩131,415 | ₩130,210 | ₩131,080 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,652 | ₩130,826 | ₩130,303 | ₩130,370 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩128,965 | ₩130,089 | ₩128,777 | ₩129,888 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩126,957 | ₩128,121 | ₩126,890 | ₩128,068 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩125,778 | ₩126,327 | ₩125,229 | ₩125,283 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩128,001 | ₩128,148 | ₩126,568 | ₩127,104 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,301 | ₩126,903 | ₩125,698 | ₩126,662 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩125,885 | ₩126,729 | ₩125,859 | ₩126,568 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,622 | ₩126,823 | ₩125,363 | ₩125,912 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,559 | ₩127,613 | ₩125,685 | ₩127,050 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,515 | ₩126,675 | ₩125,725 | ₩126,327 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩126,823 | ₩127,853 | ₩126,782 | ₩127,626 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,645 | ₩126,033 | ₩125,591 | ₩125,645 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩124,011 | ₩125,002 | ₩123,757 | ₩124,948 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,292 | ₩124,547 | ₩123,944 | ₩124,252 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩122,820 | ₩123,984 | ₩122,271 | ₩123,743 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,431 | ₩123,208 | ₩122,164 | ₩122,391 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,158 | ₩124,239 | ₩123,663 | ₩124,172 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,266 | ₩124,266 | ₩123,784 | ₩123,837 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,690 | ₩123,917 | ₩123,409 | ₩123,864 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩123,797 | ₩123,797 | ₩123,034 | ₩123,275 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩123,784 | ₩124,118 | ₩123,717 | ₩124,065 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩122,873 | ₩123,476 | ₩122,793 | ₩123,355 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩121,856 | ₩122,311 | ₩121,775 | ₩122,284 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,525 | ₩122,605 | ₩122,137 | ₩122,231 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,525 | ₩122,806 | ₩122,364 | ₩122,579 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,186 | ₩122,431 | ₩121,186 | ₩122,391 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩120,959 | ₩121,066 | ₩120,370 | ₩120,959 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,169 | ₩120,169 | ₩119,647 | ₩119,767 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,504 | ₩120,745 | ₩120,276 | ₩120,316 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩120,008 | ₩120,343 | ₩119,861 | ₩120,129 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,383 | ₩120,463 | ₩120,142 | ₩120,410 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,236 | ₩120,370 | ₩120,035 | ₩120,222 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩120,035 | ₩120,263 | ₩119,941 | ₩120,156 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩119,018 | ₩119,419 | ₩118,951 | ₩119,379 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,790 | ₩119,352 | ₩118,723 | ₩118,951 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,415 | ₩118,830 | ₩117,920 | ₩118,214 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,107 | ₩118,335 | ₩117,357 | ₩117,357 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,629 | ₩118,710 | ₩117,920 | ₩118,268 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,360 | ₩121,494 | ₩120,785 | ₩121,066 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩121,012 | ₩121,227 | ₩119,928 | ₩120,356 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,584 | ₩121,213 | ₩120,544 | ₩120,999 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,205 | ₩120,544 | ₩119,165 | ₩120,383 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,299 | ₩119,593 | ₩119,018 | ₩119,071 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,580 | ₩119,620 | ₩119,004 | ₩119,245 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩119,941 | ₩120,048 | ₩119,339 | ₩119,580 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩119,888 | ₩120,008 | ₩119,339 | ₩119,540 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,669 | ₩119,299 | ₩118,656 | ₩119,232 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,669 | ₩118,750 | ₩118,281 | ₩118,669 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,576 | ₩118,884 | ₩118,281 | ₩118,321 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,469 | ₩118,977 | ₩118,375 | ₩118,937 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,706 | ₩118,629 | ₩117,652 | ₩118,428 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,219 | ₩117,237 | ₩115,979 | ₩117,197 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,416 | ₩115,965 | ₩115,282 | ₩115,858 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩114,934 | ₩115,912 | ₩114,506 | ₩115,617 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,179 | ₩116,313 | ₩113,836 | ₩113,877 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,630 | ₩116,126 | ₩114,974 | ₩115,456 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,724 | ₩116,179 | ₩115,135 | ₩115,791 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩117,973 | ₩118,348 | ₩116,849 | ₩117,224 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,321 | ₩119,098 | ₩118,174 | ₩118,817 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩120,089 | ₩120,222 | ₩118,937 | ₩119,031 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩119,981 | ₩120,463 | ₩119,968 | ₩120,330 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,205 | ₩119,807 | ₩119,205 | ₩119,633 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,335 | ₩118,897 | ₩118,000 | ₩118,857 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,715 | ₩117,612 | ₩116,420 | ₩117,572 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,531 | ₩117,652 | ₩116,822 | ₩117,170 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩116,902 | ₩117,665 | ₩116,862 | ₩117,478 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,728 | ₩117,357 | ₩116,661 | ₩116,768 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩118,013 | ₩118,107 | ₩117,639 | ₩117,947 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,094 | ₩118,094 | ₩117,478 | ₩117,933 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩117,973 | ₩118,696 | ₩117,973 | ₩118,214 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,433 | ₩119,486 | ₩118,107 | ₩118,683 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,392 | ₩119,781 | ₩119,192 | ₩119,406 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,473 | ₩119,647 | ₩119,352 | ₩119,580 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,750 | ₩118,991 | ₩118,656 | ₩118,750 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,268 | ₩118,710 | ₩118,254 | ₩118,562 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩118,054 | ₩118,348 | ₩117,465 | ₩117,960 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,362 | ₩118,576 | ₩117,987 | ₩118,067 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,536 | ₩119,031 | ₩118,509 | ₩118,924 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,478 | ₩118,094 | ₩117,291 | ₩117,960 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩117,960 | ₩118,335 | ₩117,438 | ₩117,839 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,264 | ₩117,652 | ₩116,608 | ₩117,291 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,563 | ₩117,063 | ₩115,403 | ₩116,768 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩115,818 | ₩116,367 | ₩115,644 | ₩116,219 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩116,969 | ₩117,143 | ₩115,122 | ₩115,256 | -1.47% | 1656.4만 |
|---|