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 | ₩128,966 | ₩129,381 | ₩128,764 | ₩129,354 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,269 | ₩128,550 | ₩127,545 | ₩128,483 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,563 | ₩129,113 | ₩128,282 | ₩128,925 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,627 | ₩130,855 | ₩130,279 | ₩130,333 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,528 | ₩130,279 | ₩129,073 | ₩130,158 | +0.49% | 875만 |
| 2026.10.02 | ₩129,770 | ₩130,225 | ₩129,180 | ₩130,011 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,287 | ₩129,475 | ₩127,974 | ₩128,590 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,244 | ₩131,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,837 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,855 | ₩130,855 | ₩129,796 | ₩130,614 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,297 | ₩131,968 | ₩130,627 | ₩131,244 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,445 | ₩132,048 | ₩131,003 | ₩131,954 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,668 | ₩131,190 | ₩129,917 | ₩130,641 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩131,981 | ₩132,061 | ₩130,654 | ₩131,096 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩133,093 | ₩133,562 | ₩132,463 | ₩133,308 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,664 | ₩132,946 | ₩132,142 | ₩132,758 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,297 | ₩131,458 | ₩130,855 | ₩131,324 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩132,973 | ₩132,999 | ₩132,423 | ₩132,584 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,289 | ₩132,745 | ₩130,547 | ₩131,297 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,847 | ₩131,914 | ₩131,284 | ₩131,740 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩132,222 | ₩132,999 | ₩131,766 | ₩132,249 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,710 | ₩133,763 | ₩133,187 | ₩133,348 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,544 | ₩132,919 | ₩131,874 | ₩132,021 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩134,152 | ₩134,232 | ₩133,160 | ₩133,241 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩135,197 | ₩135,479 | ₩134,621 | ₩134,675 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,849 | ₩135,747 | ₩134,849 | ₩135,465 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩135,063 | ₩135,546 | ₩134,567 | ₩135,291 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,522 | ₩133,857 | ₩133,294 | ₩133,857 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,710 | ₩134,125 | ₩132,892 | ₩133,133 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩135,090 | ₩135,184 | ₩134,098 | ₩134,366 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,666 | ₩135,948 | ₩134,433 | ₩134,675 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩135,117 | ₩135,184 | ₩134,567 | ₩135,050 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,693 | ₩135,948 | ₩135,130 | ₩135,305 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,599 | ₩135,948 | ₩135,264 | ₩135,908 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,889 | ₩135,090 | ₩134,621 | ₩134,916 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩135,010 | ₩135,345 | ₩134,929 | ₩135,157 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩134,098 | ₩134,688 | ₩133,817 | ₩134,005 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,688 | ₩134,903 | ₩134,085 | ₩134,634 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,608 | ₩134,836 | ₩133,763 | ₩133,857 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,626 | ₩135,881 | ₩135,224 | ₩135,398 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,666 | ₩135,934 | ₩135,358 | ₩135,613 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,599 | ₩135,894 | ₩135,425 | ₩135,640 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,720 | ₩135,787 | ₩135,117 | ₩135,372 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,305 | ₩135,506 | ₩134,608 | ₩134,862 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩135,090 | ₩135,144 | ₩134,715 | ₩134,728 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,733 | ₩135,733 | ₩135,023 | ₩135,465 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,393 | ₩134,688 | ₩133,857 | ₩134,005 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,795 | ₩134,795 | ₩134,058 | ₩134,072 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩133,120 | ₩134,031 | ₩132,973 | ₩133,857 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,874 | ₩132,303 | ₩131,619 | ₩132,236 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,860 | ₩131,941 | ₩130,400 | ₩131,673 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩130,976 | ₩132,584 | ₩130,708 | ₩132,517 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,394 | ₩130,802 | ₩128,483 | ₩128,966 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,671 | ₩130,024 | ₩128,671 | ₩129,662 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,373 | ₩130,413 | ₩129,167 | ₩129,770 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩129,193 | ₩129,796 | ₩128,845 | ₩129,113 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,322 | ₩128,979 | ₩127,974 | ₩128,336 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,386 | ₩130,601 | ₩130,051 | ₩130,118 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,247 | ₩130,038 | ₩128,697 | ₩129,890 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩128,952 | ₩129,180 | ₩127,974 | ₩128,081 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩128,188 | ₩129,180 | ₩128,027 | ₩128,992 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,408 | ₩130,212 | ₩129,314 | ₩129,676 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,346 | ₩130,922 | ₩129,716 | ₩130,721 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,265 | ₩130,855 | ₩129,770 | ₩129,850 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,502 | ₩129,796 | ₩128,697 | ₩128,858 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩130,078 | ₩130,574 | ₩129,368 | ₩130,292 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,274 | ₩129,984 | ₩129,220 | ₩129,636 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,376 | ₩129,126 | ₩127,706 | ₩129,073 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩131,150 | ₩131,324 | ₩129,703 | ₩130,011 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩131,043 | ₩131,860 | ₩131,043 | ₩131,753 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,641 | ₩131,485 | ₩129,595 | ₩130,400 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,711 | ₩129,260 | ₩128,496 | ₩128,764 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,831 | ₩129,636 | ₩128,751 | ₩129,435 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,470 | ₩129,100 | ₩127,679 | ₩129,086 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,880 | ₩128,711 | ₩127,759 | ₩127,974 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩129,126 | ₩129,475 | ₩128,309 | ₩128,697 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,599 | ₩128,188 | ₩127,263 | ₩127,759 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,773 | ₩128,577 | ₩127,599 | ₩127,947 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,534 | ₩130,815 | ₩130,306 | ₩130,520 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,735 | ₩130,735 | ₩130,051 | ₩130,386 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩131,096 | ₩131,699 | ₩129,394 | ₩129,743 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,775 | ₩130,882 | ₩130,212 | ₩130,386 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,855 | ₩130,989 | ₩129,930 | ₩129,971 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,855 | ₩131,686 | ₩130,306 | ₩131,297 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,496 | ₩131,123 | ₩127,867 | ₩131,056 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩128,027 | ₩128,831 | ₩127,062 | ₩127,143 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩130,145 | ₩130,547 | ₩126,955 | ₩128,885 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,260 | ₩129,569 | ₩128,604 | ₩128,872 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,480 | ₩130,587 | ₩127,746 | ₩128,068 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩131,096 | ₩131,592 | ₩130,882 | ₩131,485 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩131,123 | ₩131,123 | ₩130,413 | ₩130,507 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩131,070 | ₩131,713 | ₩130,855 | ₩131,539 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,359 | ₩131,485 | ₩129,930 | ₩130,842 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,753 | ₩132,329 | ₩131,364 | ₩131,364 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,587 | ₩131,659 | ₩130,373 | ₩131,271 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,646 | ₩131,753 | ₩131,016 | ₩131,257 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,874 | ₩132,169 | ₩131,311 | ₩131,766 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,520 | ₩130,869 | ₩130,011 | ₩130,292 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,778 | ₩130,909 | ₩128,550 | ₩130,400 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩128,054 | ₩130,198 | ₩127,800 | ₩129,877 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩128,014 | ₩128,403 | ₩127,465 | ₩127,813 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,376 | ₩128,925 | ₩127,652 | ₩128,791 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,867 | ₩128,161 | ₩127,424 | ₩127,599 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,279 | ₩130,400 | ₩129,770 | ₩129,877 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩129,153 | ₩130,252 | ₩129,073 | ₩130,185 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩129,113 | ₩129,542 | ₩128,429 | ₩129,354 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩130,105 | ₩130,507 | ₩129,971 | ₩130,118 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,319 | ₩130,534 | ₩129,703 | ₩130,400 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩131,217 | ₩131,418 | ₩128,952 | ₩129,033 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,788 | ₩131,364 | ₩130,252 | ₩131,230 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,411 | ₩127,987 | ₩126,794 | ₩127,893 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩127,076 | ₩127,438 | ₩125,669 | ₩126,178 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩128,041 | ₩128,764 | ₩127,800 | ₩127,840 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩126,969 | ₩128,470 | ₩126,647 | ₩128,041 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,749 | ₩125,870 | ₩124,583 | ₩125,159 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,352 | ₩126,660 | ₩125,937 | ₩126,352 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,438 | ₩127,666 | ₩126,794 | ₩126,861 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,727 | ₩127,585 | ₩126,513 | ₩127,210 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩127,183 | ₩127,786 | ₩125,320 | ₩126,620 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩128,135 | ₩128,135 | ₩127,237 | ₩127,639 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩129,140 | ₩129,274 | ₩127,022 | ₩127,223 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,904 | ₩130,051 | ₩129,086 | ₩130,051 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩130,949 | ₩131,646 | ₩130,480 | ₩130,654 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,595 | ₩129,662 | ₩128,470 | ₩128,899 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,287 | ₩129,381 | ₩128,764 | ₩129,234 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,274 | ₩129,823 | ₩129,086 | ₩129,636 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,526 | ₩128,590 | ₩126,486 | ₩128,537 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,336 | ₩128,429 | ₩127,317 | ₩127,746 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,433 | ₩128,135 | ₩126,205 | ₩127,505 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,362 | ₩128,362 | ₩126,982 | ₩127,880 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,224 | ₩123,189 | ₩121,005 | ₩122,962 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,640 | ₩123,431 | ₩122,573 | ₩123,149 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,549 | ₩122,975 | ₩120,094 | ₩122,506 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩123,163 | ₩124,114 | ₩122,747 | ₩123,176 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,289 | ₩121,420 | ₩118,753 | ₩121,326 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,217 | ₩118,646 | ₩117,038 | ₩117,520 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩117,949 | ₩118,539 | ₩116,891 | ₩117,226 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,289 | ₩120,281 | ₩118,324 | ₩118,378 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩121,166 | ₩121,447 | ₩120,174 | ₩120,804 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,271 | ₩119,745 | ₩117,989 | ₩118,981 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,504 | ₩121,233 | ₩118,660 | ₩119,825 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩120,120 | ₩120,214 | ₩116,314 | ₩116,904 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,579 | ₩121,380 | ₩118,459 | ₩120,670 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,385 | ₩122,546 | ₩120,777 | ₩120,884 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,364 | ₩123,605 | ₩122,707 | ₩122,881 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩121,930 | ₩122,814 | ₩121,729 | ₩122,546 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩122,077 | ₩122,559 | ₩120,161 | ₩120,321 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,559 | ₩122,693 | ₩121,259 | ₩121,822 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,310 | ₩124,288 | ₩122,921 | ₩123,792 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,744 | ₩126,151 | ₩123,926 | ₩124,101 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩121,072 | ₩124,315 | ₩120,120 | ₩123,886 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,822 | ₩123,591 | ₩121,595 | ₩123,122 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,878 | ₩125,535 | ₩122,975 | ₩124,154 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩126,151 | ₩126,995 | ₩125,575 | ₩126,808 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,591 | ₩125,843 | ₩122,425 | ₩125,280 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,617 | ₩129,783 | ₩128,550 | ₩129,220 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩132,048 | ₩132,450 | ₩131,646 | ₩131,766 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩132,021 | ₩132,128 | ₩131,096 | ₩131,914 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,552 | ₩132,236 | ₩131,418 | ₩132,088 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,292 | ₩131,137 | ₩130,131 | ₩130,828 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩131,096 | ₩131,431 | ₩130,292 | ₩130,601 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩130,011 | ₩131,338 | ₩129,877 | ₩131,244 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,595 | ₩130,158 | ₩129,354 | ₩130,064 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,587 | ₩131,204 | ₩130,212 | ₩130,453 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,408 | ₩130,547 | ₩128,912 | ₩130,373 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩129,957 | ₩130,641 | ₩129,394 | ₩130,373 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,539 | ₩131,659 | ₩129,917 | ₩130,265 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩131,163 | ₩131,552 | ₩130,346 | ₩131,217 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,788 | ₩130,962 | ₩130,440 | ₩130,507 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩129,100 | ₩130,225 | ₩128,912 | ₩130,024 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩127,089 | ₩128,255 | ₩127,022 | ₩128,202 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩125,910 | ₩126,459 | ₩125,360 | ₩125,414 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩128,135 | ₩128,282 | ₩126,701 | ₩127,237 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,433 | ₩127,036 | ₩125,829 | ₩126,794 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩126,017 | ₩126,861 | ₩125,990 | ₩126,701 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,754 | ₩126,955 | ₩125,494 | ₩126,044 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,692 | ₩127,746 | ₩125,816 | ₩127,183 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,647 | ₩126,808 | ₩125,856 | ₩126,459 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩126,955 | ₩127,987 | ₩126,915 | ₩127,759 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,776 | ₩126,165 | ₩125,722 | ₩125,776 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩124,141 | ₩125,133 | ₩123,886 | ₩125,079 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,422 | ₩124,677 | ₩124,074 | ₩124,382 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩122,948 | ₩124,114 | ₩122,399 | ₩123,873 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,559 | ₩123,337 | ₩122,291 | ₩122,519 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,288 | ₩124,369 | ₩123,792 | ₩124,302 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,396 | ₩124,396 | ₩123,913 | ₩123,967 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,819 | ₩124,047 | ₩123,538 | ₩123,993 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩123,926 | ₩123,926 | ₩123,163 | ₩123,404 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩123,913 | ₩124,248 | ₩123,846 | ₩124,194 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩123,002 | ₩123,605 | ₩122,921 | ₩123,484 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩121,983 | ₩122,439 | ₩121,903 | ₩122,412 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,653 | ₩122,734 | ₩122,265 | ₩122,358 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,653 | ₩122,935 | ₩122,492 | ₩122,707 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,313 | ₩122,559 | ₩121,313 | ₩122,519 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩121,085 | ₩121,192 | ₩120,496 | ₩121,085 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,295 | ₩120,295 | ₩119,772 | ₩119,893 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,630 | ₩120,871 | ₩120,402 | ₩120,442 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩120,134 | ₩120,469 | ₩119,986 | ₩120,254 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,509 | ₩120,589 | ₩120,268 | ₩120,536 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,362 | ₩120,496 | ₩120,161 | ₩120,348 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩120,161 | ₩120,388 | ₩120,067 | ₩120,281 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩119,142 | ₩119,544 | ₩119,075 | ₩119,504 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,914 | ₩119,477 | ₩118,847 | ₩119,075 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,539 | ₩118,954 | ₩118,043 | ₩118,338 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,231 | ₩118,459 | ₩117,480 | ₩117,480 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,753 | ₩118,834 | ₩118,043 | ₩118,391 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,487 | ₩121,621 | ₩120,911 | ₩121,192 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩121,139 | ₩121,353 | ₩120,053 | ₩120,482 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,710 | ₩121,340 | ₩120,670 | ₩121,125 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,330 | ₩120,670 | ₩119,289 | ₩120,509 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,423 | ₩119,718 | ₩119,142 | ₩119,196 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,705 | ₩119,745 | ₩119,129 | ₩119,370 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩120,067 | ₩120,174 | ₩119,464 | ₩119,705 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩120,013 | ₩120,134 | ₩119,464 | ₩119,665 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,794 | ₩119,423 | ₩118,780 | ₩119,356 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,794 | ₩118,874 | ₩118,405 | ₩118,794 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,700 | ₩119,008 | ₩118,405 | ₩118,445 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,593 | ₩119,102 | ₩118,499 | ₩119,062 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,829 | ₩118,753 | ₩117,775 | ₩118,552 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,341 | ₩117,360 | ₩116,100 | ₩117,319 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,537 | ₩116,086 | ₩115,403 | ₩115,979 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩115,054 | ₩116,033 | ₩114,626 | ₩115,738 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,301 | ₩116,435 | ₩113,956 | ₩113,996 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,751 | ₩116,247 | ₩115,095 | ₩115,577 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,845 | ₩116,301 | ₩115,255 | ₩115,912 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩118,097 | ₩118,472 | ₩116,971 | ₩117,346 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,445 | ₩119,222 | ₩118,298 | ₩118,941 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩120,214 | ₩120,348 | ₩119,062 | ₩119,155 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩120,107 | ₩120,589 | ₩120,094 | ₩120,455 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,330 | ₩119,933 | ₩119,330 | ₩119,758 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,459 | ₩119,021 | ₩118,123 | ₩118,981 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,837 | ₩117,735 | ₩116,542 | ₩117,695 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,654 | ₩117,775 | ₩116,944 | ₩117,293 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩117,025 | ₩117,788 | ₩116,984 | ₩117,601 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,850 | ₩117,480 | ₩116,783 | ₩116,891 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩118,137 | ₩118,231 | ₩117,762 | ₩118,070 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,217 | ₩118,217 | ₩117,601 | ₩118,056 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩118,097 | ₩118,820 | ₩118,097 | ₩118,338 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,557 | ₩119,611 | ₩118,231 | ₩118,807 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,517 | ₩119,906 | ₩119,316 | ₩119,531 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,598 | ₩119,772 | ₩119,477 | ₩119,705 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,874 | ₩119,115 | ₩118,780 | ₩118,874 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,391 | ₩118,834 | ₩118,378 | ₩118,686 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩118,177 | ₩118,472 | ₩117,587 | ₩118,083 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,485 | ₩118,700 | ₩118,110 | ₩118,190 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,660 | ₩119,155 | ₩118,633 | ₩119,048 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,601 | ₩118,217 | ₩117,413 | ₩118,083 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩118,083 | ₩118,459 | ₩117,561 | ₩117,963 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,386 | ₩117,775 | ₩116,730 | ₩117,413 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,684 | ₩117,185 | ₩115,524 | ₩116,891 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩115,939 | ₩116,488 | ₩115,765 | ₩116,341 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩117,092 | ₩117,266 | ₩115,242 | ₩115,376 | -1.47% | 1656.4만 |
|---|