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 | ₩129,072 | ₩129,488 | ₩128,871 | ₩129,461 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,375 | ₩128,657 | ₩127,651 | ₩128,589 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,670 | ₩129,220 | ₩128,388 | ₩129,032 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,736 | ₩130,964 | ₩130,387 | ₩130,440 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,636 | ₩130,387 | ₩129,180 | ₩130,266 | +0.49% | 875만 |
| 2026.10.02 | ₩129,877 | ₩130,333 | ₩129,287 | ₩130,119 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,394 | ₩129,582 | ₩128,080 | ₩128,697 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,353 | ₩131,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,944 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,964 | ₩130,964 | ₩129,904 | ₩130,722 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,406 | ₩132,077 | ₩130,736 | ₩131,353 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,554 | ₩132,157 | ₩131,111 | ₩132,063 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,776 | ₩131,299 | ₩130,025 | ₩130,749 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩132,090 | ₩132,171 | ₩130,762 | ₩131,205 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩133,204 | ₩133,673 | ₩132,573 | ₩133,418 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,774 | ₩133,056 | ₩132,251 | ₩132,868 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,406 | ₩131,567 | ₩130,964 | ₩131,433 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩133,083 | ₩133,110 | ₩132,533 | ₩132,694 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,399 | ₩132,855 | ₩130,655 | ₩131,406 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,956 | ₩132,023 | ₩131,393 | ₩131,849 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩132,332 | ₩133,110 | ₩131,876 | ₩132,358 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,820 | ₩133,874 | ₩133,297 | ₩133,458 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,654 | ₩133,029 | ₩131,983 | ₩132,130 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩134,263 | ₩134,344 | ₩133,271 | ₩133,351 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩135,309 | ₩135,591 | ₩134,733 | ₩134,786 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,961 | ₩135,859 | ₩134,961 | ₩135,578 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩135,175 | ₩135,658 | ₩134,679 | ₩135,403 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,633 | ₩133,968 | ₩133,405 | ₩133,968 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,820 | ₩134,236 | ₩133,002 | ₩133,244 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩135,202 | ₩135,296 | ₩134,209 | ₩134,478 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,779 | ₩136,060 | ₩134,545 | ₩134,786 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩135,229 | ₩135,296 | ₩134,679 | ₩135,162 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,806 | ₩136,060 | ₩135,242 | ₩135,417 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,712 | ₩136,060 | ₩135,376 | ₩136,020 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩135,001 | ₩135,202 | ₩134,733 | ₩135,028 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩135,122 | ₩135,457 | ₩135,041 | ₩135,269 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩134,209 | ₩134,800 | ₩133,928 | ₩134,116 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,800 | ₩135,014 | ₩134,196 | ₩134,746 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,719 | ₩134,947 | ₩133,874 | ₩133,968 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,739 | ₩135,993 | ₩135,336 | ₩135,511 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,779 | ₩136,047 | ₩135,470 | ₩135,725 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,712 | ₩136,007 | ₩135,537 | ₩135,752 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,832 | ₩135,900 | ₩135,229 | ₩135,484 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,417 | ₩135,618 | ₩134,719 | ₩134,974 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩135,202 | ₩135,256 | ₩134,826 | ₩134,840 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,846 | ₩135,846 | ₩135,135 | ₩135,578 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,505 | ₩134,800 | ₩133,968 | ₩134,116 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,907 | ₩134,907 | ₩134,169 | ₩134,183 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩133,230 | ₩134,142 | ₩133,083 | ₩133,968 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,983 | ₩132,412 | ₩131,728 | ₩132,345 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,970 | ₩132,050 | ₩130,508 | ₩131,782 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩131,084 | ₩132,694 | ₩130,816 | ₩132,627 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,502 | ₩130,910 | ₩128,589 | ₩129,072 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,777 | ₩130,132 | ₩128,777 | ₩129,770 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,481 | ₩130,521 | ₩129,274 | ₩129,877 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩129,300 | ₩129,904 | ₩128,952 | ₩129,220 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,429 | ₩129,086 | ₩128,080 | ₩128,442 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,494 | ₩130,709 | ₩130,159 | ₩130,226 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,354 | ₩130,145 | ₩128,804 | ₩129,998 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩129,059 | ₩129,287 | ₩128,080 | ₩128,187 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩128,294 | ₩129,287 | ₩128,133 | ₩129,099 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,515 | ₩130,320 | ₩129,421 | ₩129,783 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,454 | ₩131,031 | ₩129,823 | ₩130,829 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,373 | ₩130,964 | ₩129,877 | ₩129,958 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,609 | ₩129,904 | ₩128,804 | ₩128,965 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩130,186 | ₩130,682 | ₩129,475 | ₩130,400 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,381 | ₩130,092 | ₩129,327 | ₩129,743 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,482 | ₩129,233 | ₩127,812 | ₩129,180 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩131,259 | ₩131,433 | ₩129,810 | ₩130,119 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩131,151 | ₩131,970 | ₩131,151 | ₩131,862 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,749 | ₩131,594 | ₩129,703 | ₩130,508 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,817 | ₩129,367 | ₩128,603 | ₩128,871 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,938 | ₩129,743 | ₩128,858 | ₩129,542 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,576 | ₩129,206 | ₩127,785 | ₩129,193 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,986 | ₩128,817 | ₩127,865 | ₩128,080 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩129,233 | ₩129,582 | ₩128,415 | ₩128,804 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,704 | ₩128,294 | ₩127,369 | ₩127,865 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,879 | ₩128,683 | ₩127,704 | ₩128,053 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,642 | ₩130,923 | ₩130,414 | ₩130,628 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,843 | ₩130,843 | ₩130,159 | ₩130,494 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩131,205 | ₩131,809 | ₩129,502 | ₩129,850 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,883 | ₩130,990 | ₩130,320 | ₩130,494 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,964 | ₩131,098 | ₩130,038 | ₩130,078 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,964 | ₩131,795 | ₩130,414 | ₩131,406 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,603 | ₩131,232 | ₩127,972 | ₩131,165 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩128,133 | ₩128,938 | ₩127,168 | ₩127,248 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩130,253 | ₩130,655 | ₩127,060 | ₩128,992 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,367 | ₩129,676 | ₩128,710 | ₩128,978 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,588 | ₩130,695 | ₩127,852 | ₩128,174 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩131,205 | ₩131,701 | ₩130,990 | ₩131,594 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩131,232 | ₩131,232 | ₩130,521 | ₩130,615 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩131,178 | ₩131,822 | ₩130,964 | ₩131,648 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,467 | ₩131,594 | ₩130,038 | ₩130,950 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,862 | ₩132,439 | ₩131,473 | ₩131,473 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,695 | ₩131,768 | ₩130,481 | ₩131,379 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,755 | ₩131,862 | ₩131,125 | ₩131,366 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,983 | ₩132,278 | ₩131,420 | ₩131,876 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,628 | ₩130,977 | ₩130,119 | ₩130,400 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,885 | ₩131,017 | ₩128,657 | ₩130,508 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩128,160 | ₩130,306 | ₩127,905 | ₩129,984 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩128,120 | ₩128,509 | ₩127,570 | ₩127,919 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,482 | ₩129,032 | ₩127,758 | ₩128,898 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,972 | ₩128,268 | ₩127,530 | ₩127,704 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,387 | ₩130,508 | ₩129,877 | ₩129,984 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩129,260 | ₩130,360 | ₩129,180 | ₩130,293 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩129,220 | ₩129,649 | ₩128,536 | ₩129,461 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩130,212 | ₩130,615 | ₩130,078 | ₩130,226 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,427 | ₩130,642 | ₩129,810 | ₩130,508 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩131,326 | ₩131,527 | ₩129,059 | ₩129,139 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,896 | ₩131,473 | ₩130,360 | ₩131,339 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,516 | ₩128,093 | ₩126,899 | ₩127,999 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩127,181 | ₩127,543 | ₩125,773 | ₩126,282 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩128,147 | ₩128,871 | ₩127,905 | ₩127,946 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩127,074 | ₩128,576 | ₩126,752 | ₩128,147 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,853 | ₩125,974 | ₩124,686 | ₩125,263 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,457 | ₩126,765 | ₩126,041 | ₩126,457 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,543 | ₩127,771 | ₩126,899 | ₩126,967 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,832 | ₩127,691 | ₩126,618 | ₩127,315 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩127,288 | ₩127,892 | ₩125,424 | ₩126,725 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩128,241 | ₩128,241 | ₩127,342 | ₩127,744 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩129,247 | ₩129,381 | ₩127,127 | ₩127,329 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩130,011 | ₩130,159 | ₩129,193 | ₩130,159 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩131,057 | ₩131,755 | ₩130,588 | ₩130,762 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,703 | ₩129,770 | ₩128,576 | ₩129,005 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,394 | ₩129,488 | ₩128,871 | ₩129,341 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,381 | ₩129,931 | ₩129,193 | ₩129,743 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,631 | ₩128,697 | ₩126,591 | ₩128,643 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,442 | ₩128,536 | ₩127,423 | ₩127,852 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,537 | ₩128,241 | ₩126,309 | ₩127,610 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,469 | ₩128,469 | ₩127,087 | ₩127,986 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,326 | ₩123,291 | ₩121,105 | ₩123,063 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,741 | ₩123,533 | ₩122,674 | ₩123,251 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,649 | ₩123,077 | ₩120,193 | ₩122,607 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩123,265 | ₩124,217 | ₩122,849 | ₩123,278 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,388 | ₩121,521 | ₩118,852 | ₩121,427 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,315 | ₩118,744 | ₩117,135 | ₩117,618 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩118,047 | ₩118,637 | ₩116,987 | ₩117,323 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,388 | ₩120,381 | ₩118,422 | ₩118,476 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩121,266 | ₩121,548 | ₩120,273 | ₩120,904 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,369 | ₩119,844 | ₩118,087 | ₩119,080 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,603 | ₩121,333 | ₩118,758 | ₩119,925 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩120,220 | ₩120,314 | ₩116,411 | ₩117,001 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,677 | ₩121,481 | ₩118,557 | ₩120,770 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,487 | ₩122,648 | ₩120,877 | ₩120,984 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,466 | ₩123,707 | ₩122,809 | ₩122,983 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩122,031 | ₩122,916 | ₩121,829 | ₩122,648 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩122,178 | ₩122,661 | ₩120,260 | ₩120,421 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,661 | ₩122,795 | ₩121,360 | ₩121,923 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,412 | ₩124,391 | ₩123,023 | ₩123,895 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,847 | ₩126,256 | ₩124,029 | ₩124,203 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩121,172 | ₩124,418 | ₩120,220 | ₩123,989 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,923 | ₩123,694 | ₩121,695 | ₩123,224 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,981 | ₩125,639 | ₩123,077 | ₩124,257 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩126,256 | ₩127,101 | ₩125,679 | ₩126,913 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,694 | ₩125,947 | ₩122,527 | ₩125,384 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,724 | ₩129,891 | ₩128,657 | ₩129,327 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩132,157 | ₩132,560 | ₩131,755 | ₩131,876 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩132,130 | ₩132,238 | ₩131,205 | ₩132,023 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,661 | ₩132,345 | ₩131,527 | ₩132,198 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,400 | ₩131,245 | ₩130,239 | ₩130,937 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩131,205 | ₩131,540 | ₩130,400 | ₩130,709 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩130,119 | ₩131,446 | ₩129,984 | ₩131,353 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,703 | ₩130,266 | ₩129,461 | ₩130,172 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,695 | ₩131,312 | ₩130,320 | ₩130,561 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,515 | ₩130,655 | ₩129,019 | ₩130,481 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩130,065 | ₩130,749 | ₩129,502 | ₩130,481 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,648 | ₩131,768 | ₩130,025 | ₩130,373 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩131,272 | ₩131,661 | ₩130,454 | ₩131,326 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,896 | ₩131,071 | ₩130,548 | ₩130,615 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩129,206 | ₩130,333 | ₩129,019 | ₩130,132 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩127,195 | ₩128,361 | ₩127,127 | ₩128,308 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩126,014 | ₩126,564 | ₩125,464 | ₩125,518 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩128,241 | ₩128,388 | ₩126,806 | ₩127,342 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,537 | ₩127,141 | ₩125,934 | ₩126,899 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩126,121 | ₩126,967 | ₩126,095 | ₩126,806 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,859 | ₩127,060 | ₩125,598 | ₩126,148 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,798 | ₩127,852 | ₩125,920 | ₩127,288 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,752 | ₩126,913 | ₩125,961 | ₩126,564 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩127,060 | ₩128,093 | ₩127,020 | ₩127,865 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,880 | ₩126,269 | ₩125,826 | ₩125,880 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩124,244 | ₩125,236 | ₩123,989 | ₩125,183 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,525 | ₩124,780 | ₩124,177 | ₩124,485 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩123,050 | ₩124,217 | ₩122,500 | ₩123,975 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,661 | ₩123,439 | ₩122,393 | ₩122,621 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,391 | ₩124,472 | ₩123,895 | ₩124,405 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,499 | ₩124,499 | ₩124,016 | ₩124,069 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,922 | ₩124,150 | ₩123,640 | ₩124,096 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩124,029 | ₩124,029 | ₩123,265 | ₩123,506 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩124,016 | ₩124,351 | ₩123,949 | ₩124,297 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩123,104 | ₩123,707 | ₩123,023 | ₩123,586 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩122,084 | ₩122,540 | ₩122,004 | ₩122,513 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,755 | ₩122,835 | ₩122,366 | ₩122,460 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,755 | ₩123,037 | ₩122,594 | ₩122,809 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,414 | ₩122,661 | ₩121,414 | ₩122,621 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩121,186 | ₩121,293 | ₩120,595 | ₩121,186 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,394 | ₩120,394 | ₩119,871 | ₩119,992 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,730 | ₩120,971 | ₩120,501 | ₩120,542 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩120,233 | ₩120,569 | ₩120,086 | ₩120,354 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,609 | ₩120,689 | ₩120,367 | ₩120,636 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,461 | ₩120,595 | ₩120,260 | ₩120,448 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩120,260 | ₩120,488 | ₩120,166 | ₩120,381 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩119,241 | ₩119,643 | ₩119,174 | ₩119,603 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩119,013 | ₩119,576 | ₩118,946 | ₩119,174 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,637 | ₩119,053 | ₩118,141 | ₩118,436 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,329 | ₩118,557 | ₩117,577 | ₩117,577 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,852 | ₩118,932 | ₩118,141 | ₩118,490 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,588 | ₩121,722 | ₩121,011 | ₩121,293 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩121,239 | ₩121,454 | ₩120,153 | ₩120,582 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,810 | ₩121,440 | ₩120,770 | ₩121,226 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,428 | ₩120,770 | ₩119,388 | ₩120,609 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,522 | ₩119,817 | ₩119,241 | ₩119,294 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,804 | ₩119,844 | ₩119,227 | ₩119,469 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩120,166 | ₩120,273 | ₩119,563 | ₩119,804 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩120,113 | ₩120,233 | ₩119,563 | ₩119,764 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,892 | ₩119,522 | ₩118,879 | ₩119,455 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,892 | ₩118,972 | ₩118,503 | ₩118,892 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,798 | ₩119,107 | ₩118,503 | ₩118,543 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,691 | ₩119,200 | ₩118,597 | ₩119,160 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,926 | ₩118,852 | ₩117,873 | ₩118,651 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,437 | ₩117,457 | ₩116,196 | ₩117,417 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,633 | ₩116,183 | ₩115,498 | ₩116,075 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩115,150 | ₩116,129 | ₩114,721 | ₩115,834 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,397 | ₩116,531 | ₩114,050 | ₩114,090 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,847 | ₩116,343 | ₩115,190 | ₩115,673 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,941 | ₩116,397 | ₩115,351 | ₩116,008 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩118,194 | ₩118,570 | ₩117,068 | ₩117,443 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,543 | ₩119,321 | ₩118,396 | ₩119,039 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩120,314 | ₩120,448 | ₩119,160 | ₩119,254 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩120,206 | ₩120,689 | ₩120,193 | ₩120,555 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,428 | ₩120,032 | ₩119,428 | ₩119,858 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,557 | ₩119,120 | ₩118,221 | ₩119,080 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,934 | ₩117,832 | ₩116,639 | ₩117,792 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,752 | ₩117,873 | ₩117,041 | ₩117,390 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩117,121 | ₩117,886 | ₩117,081 | ₩117,698 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,947 | ₩117,577 | ₩116,880 | ₩116,987 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩118,235 | ₩118,329 | ₩117,859 | ₩118,168 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,315 | ₩118,315 | ₩117,698 | ₩118,154 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩118,194 | ₩118,919 | ₩118,194 | ₩118,436 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,656 | ₩119,710 | ₩118,329 | ₩118,905 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,616 | ₩120,005 | ₩119,415 | ₩119,630 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,697 | ₩119,871 | ₩119,576 | ₩119,804 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,972 | ₩119,214 | ₩118,879 | ₩118,972 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,490 | ₩118,932 | ₩118,476 | ₩118,785 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩118,275 | ₩118,570 | ₩117,685 | ₩118,181 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,583 | ₩118,798 | ₩118,208 | ₩118,288 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,758 | ₩119,254 | ₩118,731 | ₩119,147 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,698 | ₩118,315 | ₩117,510 | ₩118,181 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩118,181 | ₩118,557 | ₩117,658 | ₩118,060 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,484 | ₩117,873 | ₩116,826 | ₩117,510 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,780 | ₩117,282 | ₩115,619 | ₩116,987 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩116,035 | ₩116,585 | ₩115,861 | ₩116,437 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩117,189 | ₩117,363 | ₩115,338 | ₩115,472 | -1.47% | 1656.4만 |
|---|