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 | ₩129,095 | ₩129,511 | ₩128,894 | ₩129,484 | +0.30% | 1111만 |
| 2026.10.08 | ₩128,398 | ₩128,680 | ₩127,673 | ₩128,612 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,693 | ₩129,243 | ₩128,411 | ₩129,055 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,759 | ₩130,987 | ₩130,410 | ₩130,464 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,659 | ₩130,410 | ₩129,203 | ₩130,289 | +0.49% | 875만 |
| 2026.10.02 | ₩129,900 | ₩130,356 | ₩129,310 | ₩130,142 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩129,417 | ₩129,605 | ₩128,103 | ₩128,720 | -0.54% | 2332만 |
| 2026.09.30 | ₩131,376 | ₩131,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,967 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,987 | ₩130,987 | ₩129,927 | ₩130,746 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩131,430 | ₩132,100 | ₩130,759 | ₩131,376 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,577 | ₩132,181 | ₩131,135 | ₩132,087 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,799 | ₩131,322 | ₩130,048 | ₩130,772 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩132,114 | ₩132,194 | ₩130,786 | ₩131,228 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩133,227 | ₩133,697 | ₩132,597 | ₩133,442 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,798 | ₩133,080 | ₩132,275 | ₩132,892 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩131,430 | ₩131,591 | ₩130,987 | ₩131,457 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩133,107 | ₩133,133 | ₩132,557 | ₩132,718 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩132,422 | ₩132,879 | ₩130,678 | ₩131,430 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,980 | ₩132,047 | ₩131,416 | ₩131,872 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩132,355 | ₩133,133 | ₩131,899 | ₩132,382 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,844 | ₩133,898 | ₩133,321 | ₩133,482 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,677 | ₩133,053 | ₩132,007 | ₩132,154 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩134,287 | ₩134,368 | ₩133,294 | ₩133,375 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩135,334 | ₩135,615 | ₩134,757 | ₩134,810 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,985 | ₩135,884 | ₩134,985 | ₩135,602 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩135,199 | ₩135,682 | ₩134,703 | ₩135,427 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,657 | ₩133,992 | ₩133,429 | ₩133,992 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,844 | ₩134,260 | ₩133,026 | ₩133,268 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩135,226 | ₩135,320 | ₩134,233 | ₩134,502 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,803 | ₩136,085 | ₩134,569 | ₩134,810 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩135,253 | ₩135,320 | ₩134,703 | ₩135,186 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,830 | ₩136,085 | ₩135,266 | ₩135,441 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,736 | ₩136,085 | ₩135,401 | ₩136,045 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩135,025 | ₩135,226 | ₩134,757 | ₩135,052 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩135,146 | ₩135,481 | ₩135,065 | ₩135,293 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩134,233 | ₩134,824 | ₩133,952 | ₩134,140 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,824 | ₩135,038 | ₩134,220 | ₩134,770 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,743 | ₩134,971 | ₩133,898 | ₩133,992 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,763 | ₩136,018 | ₩135,360 | ₩135,535 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,803 | ₩136,071 | ₩135,495 | ₩135,749 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,736 | ₩136,031 | ₩135,562 | ₩135,776 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,857 | ₩135,924 | ₩135,253 | ₩135,508 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩135,441 | ₩135,642 | ₩134,743 | ₩134,998 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩135,226 | ₩135,280 | ₩134,851 | ₩134,864 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,870 | ₩135,870 | ₩135,159 | ₩135,602 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,529 | ₩134,824 | ₩133,992 | ₩134,140 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,931 | ₩134,931 | ₩134,193 | ₩134,207 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩133,254 | ₩134,166 | ₩133,107 | ₩133,992 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩132,007 | ₩132,436 | ₩131,752 | ₩132,369 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,993 | ₩132,074 | ₩130,531 | ₩131,805 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩131,108 | ₩132,718 | ₩130,839 | ₩132,650 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,525 | ₩130,933 | ₩128,612 | ₩129,095 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,800 | ₩130,155 | ₩128,800 | ₩129,793 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,504 | ₩130,544 | ₩129,297 | ₩129,900 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩129,323 | ₩129,927 | ₩128,975 | ₩129,243 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩128,451 | ₩129,109 | ₩128,103 | ₩128,465 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,517 | ₩130,732 | ₩130,182 | ₩130,249 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩129,377 | ₩130,169 | ₩128,827 | ₩130,021 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩129,082 | ₩129,310 | ₩128,103 | ₩128,210 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩128,317 | ₩129,310 | ₩128,156 | ₩129,122 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,538 | ₩130,343 | ₩129,444 | ₩129,806 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩130,477 | ₩131,054 | ₩129,847 | ₩130,853 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩130,397 | ₩130,987 | ₩129,900 | ₩129,981 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,632 | ₩129,927 | ₩128,827 | ₩128,988 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩130,209 | ₩130,705 | ₩129,498 | ₩130,424 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩129,404 | ₩130,115 | ₩129,350 | ₩129,766 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,505 | ₩129,256 | ₩127,834 | ₩129,203 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩131,282 | ₩131,457 | ₩129,833 | ₩130,142 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩131,175 | ₩131,993 | ₩131,175 | ₩131,886 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,772 | ₩131,618 | ₩129,726 | ₩130,531 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,841 | ₩129,391 | ₩128,626 | ₩128,894 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,961 | ₩129,766 | ₩128,881 | ₩129,565 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,599 | ₩129,230 | ₩127,808 | ₩129,216 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩128,009 | ₩128,841 | ₩127,888 | ₩128,103 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩129,256 | ₩129,605 | ₩128,438 | ₩128,827 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,727 | ₩128,317 | ₩127,392 | ₩127,888 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,901 | ₩128,706 | ₩127,727 | ₩128,076 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,665 | ₩130,947 | ₩130,437 | ₩130,652 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,866 | ₩130,866 | ₩130,182 | ₩130,517 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩131,228 | ₩131,832 | ₩129,525 | ₩129,874 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,906 | ₩131,014 | ₩130,343 | ₩130,517 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,987 | ₩131,121 | ₩130,061 | ₩130,102 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,987 | ₩131,819 | ₩130,437 | ₩131,430 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,626 | ₩131,255 | ₩127,995 | ₩131,188 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩128,156 | ₩128,961 | ₩127,190 | ₩127,271 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩130,276 | ₩130,678 | ₩127,083 | ₩129,015 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩129,391 | ₩129,699 | ₩128,733 | ₩129,002 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,611 | ₩130,719 | ₩127,875 | ₩128,197 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩131,228 | ₩131,725 | ₩131,014 | ₩131,618 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩131,255 | ₩131,255 | ₩130,544 | ₩130,638 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩131,202 | ₩131,846 | ₩130,987 | ₩131,671 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩130,491 | ₩131,618 | ₩130,061 | ₩130,974 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,886 | ₩132,463 | ₩131,497 | ₩131,497 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,719 | ₩131,792 | ₩130,504 | ₩131,403 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,778 | ₩131,886 | ₩131,148 | ₩131,389 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩132,007 | ₩132,302 | ₩131,443 | ₩131,899 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,652 | ₩131,000 | ₩130,142 | ₩130,424 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,908 | ₩131,041 | ₩128,680 | ₩130,531 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩128,183 | ₩130,330 | ₩127,928 | ₩130,008 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩128,143 | ₩128,532 | ₩127,593 | ₩127,942 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,505 | ₩129,055 | ₩127,781 | ₩128,921 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,995 | ₩128,291 | ₩127,553 | ₩127,727 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩130,410 | ₩130,531 | ₩129,900 | ₩130,008 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩129,283 | ₩130,383 | ₩129,203 | ₩130,316 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩129,243 | ₩129,672 | ₩128,559 | ₩129,484 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩130,236 | ₩130,638 | ₩130,102 | ₩130,249 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩130,450 | ₩130,665 | ₩129,833 | ₩130,531 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩131,349 | ₩131,550 | ₩129,082 | ₩129,163 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,920 | ₩131,497 | ₩130,383 | ₩131,363 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,539 | ₩128,116 | ₩126,922 | ₩128,022 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩127,204 | ₩127,566 | ₩125,795 | ₩126,305 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩128,170 | ₩128,894 | ₩127,928 | ₩127,969 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩127,097 | ₩128,599 | ₩126,775 | ₩128,170 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,876 | ₩125,996 | ₩124,709 | ₩125,285 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,479 | ₩126,788 | ₩126,064 | ₩126,479 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,566 | ₩127,794 | ₩126,922 | ₩126,989 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,855 | ₩127,714 | ₩126,640 | ₩127,338 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩127,311 | ₩127,915 | ₩125,446 | ₩126,748 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩128,264 | ₩128,264 | ₩127,365 | ₩127,767 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩129,270 | ₩129,404 | ₩127,150 | ₩127,351 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩130,035 | ₩130,182 | ₩129,216 | ₩130,182 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩131,081 | ₩131,778 | ₩130,611 | ₩130,786 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,726 | ₩129,793 | ₩128,599 | ₩129,028 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩129,417 | ₩129,511 | ₩128,894 | ₩129,364 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩129,404 | ₩129,954 | ₩129,216 | ₩129,766 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,654 | ₩128,720 | ₩126,614 | ₩128,666 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩128,465 | ₩128,559 | ₩127,445 | ₩127,875 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,560 | ₩128,264 | ₩126,332 | ₩127,633 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,492 | ₩128,492 | ₩127,110 | ₩128,009 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩122,348 | ₩123,313 | ₩121,127 | ₩123,085 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,763 | ₩123,555 | ₩122,696 | ₩123,273 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,671 | ₩123,099 | ₩120,215 | ₩122,629 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩123,287 | ₩124,239 | ₩122,871 | ₩123,300 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩119,410 | ₩121,543 | ₩118,873 | ₩121,449 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩118,336 | ₩118,766 | ₩117,156 | ₩117,639 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩118,068 | ₩118,658 | ₩117,008 | ₩117,344 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩119,410 | ₩120,402 | ₩118,444 | ₩118,497 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩121,288 | ₩121,569 | ₩120,295 | ₩120,926 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩118,390 | ₩119,866 | ₩118,108 | ₩119,101 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,624 | ₩121,355 | ₩118,779 | ₩119,946 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩120,241 | ₩120,335 | ₩116,431 | ₩117,022 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,699 | ₩121,502 | ₩118,578 | ₩120,791 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,509 | ₩122,670 | ₩120,899 | ₩121,006 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,488 | ₩123,729 | ₩122,830 | ₩123,005 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩122,052 | ₩122,938 | ₩121,851 | ₩122,670 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩122,200 | ₩122,683 | ₩120,282 | ₩120,443 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,683 | ₩122,817 | ₩121,382 | ₩121,945 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩123,434 | ₩124,413 | ₩123,045 | ₩123,917 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,870 | ₩126,278 | ₩124,051 | ₩124,226 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩121,194 | ₩124,440 | ₩120,241 | ₩124,011 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,945 | ₩123,716 | ₩121,717 | ₩123,246 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩125,004 | ₩125,661 | ₩123,099 | ₩124,279 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩126,278 | ₩127,123 | ₩125,701 | ₩126,936 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,716 | ₩125,970 | ₩122,549 | ₩125,406 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,747 | ₩129,914 | ₩128,680 | ₩129,350 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩132,181 | ₩132,583 | ₩131,778 | ₩131,899 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩132,154 | ₩132,261 | ₩131,228 | ₩132,047 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,685 | ₩132,369 | ₩131,550 | ₩132,221 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩130,424 | ₩131,269 | ₩130,263 | ₩130,960 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩131,228 | ₩131,564 | ₩130,424 | ₩130,732 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩130,142 | ₩131,470 | ₩130,008 | ₩131,376 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,726 | ₩130,289 | ₩129,484 | ₩130,195 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,719 | ₩131,336 | ₩130,343 | ₩130,585 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,538 | ₩130,678 | ₩129,042 | ₩130,504 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩130,088 | ₩130,772 | ₩129,525 | ₩130,504 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,671 | ₩131,792 | ₩130,048 | ₩130,397 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩131,296 | ₩131,685 | ₩130,477 | ₩131,349 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,920 | ₩131,094 | ₩130,571 | ₩130,638 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩129,230 | ₩130,356 | ₩129,042 | ₩130,155 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩127,217 | ₩128,384 | ₩127,150 | ₩128,331 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩126,037 | ₩126,587 | ₩125,487 | ₩125,540 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩128,264 | ₩128,411 | ₩126,828 | ₩127,365 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,560 | ₩127,164 | ₩125,956 | ₩126,922 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩126,144 | ₩126,989 | ₩126,117 | ₩126,828 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,882 | ₩127,083 | ₩125,621 | ₩126,171 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,821 | ₩127,875 | ₩125,943 | ₩127,311 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,775 | ₩126,936 | ₩125,983 | ₩126,587 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩127,083 | ₩128,116 | ₩127,043 | ₩127,888 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,903 | ₩126,292 | ₩125,849 | ₩125,903 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩124,266 | ₩125,259 | ₩124,011 | ₩125,205 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,548 | ₩124,803 | ₩124,199 | ₩124,507 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩123,072 | ₩124,239 | ₩122,522 | ₩123,998 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,683 | ₩123,461 | ₩122,415 | ₩122,643 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩124,413 | ₩124,494 | ₩123,917 | ₩124,427 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,521 | ₩124,521 | ₩124,038 | ₩124,092 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,944 | ₩124,172 | ₩123,662 | ₩124,118 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩124,051 | ₩124,051 | ₩123,287 | ₩123,528 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩124,038 | ₩124,373 | ₩123,971 | ₩124,320 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩123,126 | ₩123,729 | ₩123,045 | ₩123,609 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩122,106 | ₩122,562 | ₩122,026 | ₩122,535 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,777 | ₩122,857 | ₩122,388 | ₩122,482 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,777 | ₩123,059 | ₩122,616 | ₩122,830 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩121,435 | ₩122,683 | ₩121,435 | ₩122,643 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩121,207 | ₩121,315 | ₩120,617 | ₩121,207 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩120,416 | ₩120,416 | ₩119,893 | ₩120,013 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,751 | ₩120,993 | ₩120,523 | ₩120,563 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩120,255 | ₩120,590 | ₩120,107 | ₩120,375 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,630 | ₩120,711 | ₩120,389 | ₩120,657 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,483 | ₩120,617 | ₩120,282 | ₩120,469 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩120,282 | ₩120,510 | ₩120,188 | ₩120,402 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩119,262 | ₩119,664 | ₩119,195 | ₩119,624 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩119,034 | ₩119,597 | ₩118,967 | ₩119,195 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,658 | ₩119,074 | ₩118,162 | ₩118,457 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩118,350 | ₩118,578 | ₩117,599 | ₩117,599 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,873 | ₩118,953 | ₩118,162 | ₩118,511 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,610 | ₩121,744 | ₩121,033 | ₩121,315 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩121,261 | ₩121,476 | ₩120,174 | ₩120,604 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,832 | ₩121,462 | ₩120,791 | ₩121,247 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,450 | ₩120,791 | ₩119,410 | ₩120,630 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,544 | ₩119,839 | ₩119,262 | ₩119,316 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,825 | ₩119,866 | ₩119,249 | ₩119,490 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩120,188 | ₩120,295 | ₩119,584 | ₩119,825 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩120,134 | ₩120,255 | ₩119,584 | ₩119,785 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,913 | ₩119,544 | ₩118,900 | ₩119,477 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,913 | ₩118,994 | ₩118,524 | ₩118,913 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,819 | ₩119,128 | ₩118,524 | ₩118,564 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,712 | ₩119,222 | ₩118,618 | ₩119,182 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,947 | ₩118,873 | ₩117,894 | ₩118,672 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,458 | ₩117,478 | ₩116,217 | ₩117,438 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,653 | ₩116,203 | ₩115,519 | ₩116,096 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩115,170 | ₩116,150 | ₩114,741 | ₩115,855 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩116,418 | ₩116,552 | ₩114,070 | ₩114,111 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,868 | ₩116,364 | ₩115,211 | ₩115,694 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,962 | ₩116,418 | ₩115,372 | ₩116,029 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩118,216 | ₩118,591 | ₩117,089 | ₩117,464 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,564 | ₩119,343 | ₩118,417 | ₩119,061 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩120,335 | ₩120,469 | ₩119,182 | ₩119,275 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩120,228 | ₩120,711 | ₩120,215 | ₩120,577 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,450 | ₩120,054 | ₩119,450 | ₩119,879 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,578 | ₩119,141 | ₩118,242 | ₩119,101 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,955 | ₩117,853 | ₩116,659 | ₩117,813 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,773 | ₩117,894 | ₩117,062 | ₩117,411 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩117,142 | ₩117,907 | ₩117,102 | ₩117,719 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,968 | ₩117,599 | ₩116,901 | ₩117,008 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩118,256 | ₩118,350 | ₩117,880 | ₩118,189 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩118,336 | ₩118,336 | ₩117,719 | ₩118,175 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩118,216 | ₩118,940 | ₩118,216 | ₩118,457 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,678 | ₩119,732 | ₩118,350 | ₩118,927 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,638 | ₩120,027 | ₩119,436 | ₩119,651 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,718 | ₩119,893 | ₩119,597 | ₩119,825 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,994 | ₩119,235 | ₩118,900 | ₩118,994 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,511 | ₩118,953 | ₩118,497 | ₩118,806 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩118,296 | ₩118,591 | ₩117,706 | ₩118,202 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,605 | ₩118,819 | ₩118,229 | ₩118,310 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,779 | ₩119,275 | ₩118,752 | ₩119,168 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,719 | ₩118,336 | ₩117,531 | ₩118,202 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩118,202 | ₩118,578 | ₩117,679 | ₩118,081 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,505 | ₩117,894 | ₩116,847 | ₩117,531 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,801 | ₩117,303 | ₩115,640 | ₩117,008 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩116,056 | ₩116,606 | ₩115,881 | ₩116,458 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩117,209 | ₩117,384 | ₩115,358 | ₩115,492 | -1.47% | 1656.4만 |
|---|