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 | ₩128,609 | ₩129,024 | ₩128,409 | ₩128,997 | +0.30% | 1111만 |
| 2026.10.08 | ₩127,914 | ₩128,195 | ₩127,193 | ₩128,128 | +0.17% | 844.6만 |
| 2026.10.07 | ₩128,209 | ₩128,756 | ₩127,928 | ₩128,569 | +0.28% | 1167.4만 |
| 2026.10.06 | ₩130,267 | ₩130,494 | ₩129,919 | ₩129,973 | -0.23% | 837.7만 |
| 2026.10.05 | ₩129,171 | ₩129,919 | ₩128,716 | ₩129,799 | +0.49% | 875만 |
| 2026.10.02 | ₩129,411 | ₩129,866 | ₩128,823 | ₩129,652 | +0.19% | 1857.2만 |
| 2026.10.01 | ₩128,930 | ₩129,117 | ₩127,620 | ₩128,235 | -0.54% | 2332만 |
| 2026.09.30 | ₩130,881 | ₩130,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,478 |
| -1.07% |
| 2724.9만 |
| 2026.09.29 | ₩130,494 | ₩130,494 | ₩129,438 | ₩130,253 | -0.18% | 840.9만 |
|---|
| 2026.09.28 | ₩130,935 | ₩131,603 | ₩130,267 | ₩130,881 | -0.04% | 959.5만 |
|---|
| 2026.09.25 | ₩131,082 | ₩131,683 | ₩130,641 | ₩131,590 | +0.39% | 732.4만 |
|---|
| 2026.09.24 | ₩130,307 | ₩130,828 | ₩129,558 | ₩130,280 | -0.02% | 905.2만 |
|---|
| 2026.09.23 | ₩131,617 | ₩131,697 | ₩130,293 | ₩130,734 | -0.67% | 1076.3만 |
|---|
| 2026.09.22 | ₩132,726 | ₩133,194 | ₩132,098 | ₩132,940 | +0.16% | 1118.5만 |
|---|
| 2026.09.21 | ₩132,298 | ₩132,579 | ₩131,777 | ₩132,392 | +0.07% | 586.8만 |
|---|
| 2026.09.18 | ₩130,935 | ₩131,095 | ₩130,494 | ₩130,962 | +0.02% | 741.2만 |
|---|
| 2026.09.17 | ₩132,606 | ₩132,632 | ₩132,058 | ₩132,218 | -0.29% | 599.9만 |
|---|
| 2026.09.16 | ₩131,924 | ₩132,378 | ₩130,187 | ₩130,935 | -0.75% | 856.1만 |
|---|
| 2026.09.15 | ₩131,483 | ₩131,550 | ₩130,922 | ₩131,376 | -0.08% | 730.4만 |
|---|
| 2026.09.14 | ₩131,857 | ₩132,632 | ₩131,403 | ₩131,884 | +0.02% | 798.6만 |
|---|
| 2026.09.11 | ₩133,341 | ₩133,394 | ₩132,819 | ₩132,980 | -0.27% | 706.8만 |
|---|
| 2026.09.10 | ₩132,178 | ₩132,552 | ₩131,510 | ₩131,657 | -0.39% | 925.4만 |
|---|
| 2026.09.09 | ₩133,782 | ₩133,862 | ₩132,793 | ₩132,873 | -0.68% | 1312.5만 |
|---|
| 2026.09.08 | ₩134,824 | ₩135,105 | ₩134,249 | ₩134,303 | -0.39% | 711.2만 |
|---|
| 2026.09.04 | ₩134,477 | ₩135,372 | ₩134,477 | ₩135,091 | +0.46% | 569.4만 |
|---|
| 2026.09.03 | ₩134,690 | ₩135,172 | ₩134,196 | ₩134,918 | +0.17% | 652.3만 |
|---|
| 2026.09.02 | ₩133,153 | ₩133,488 | ₩132,926 | ₩133,488 | +0.25% | 1424.5만 |
|---|
| 2026.09.01 | ₩133,341 | ₩133,755 | ₩132,525 | ₩132,766 | -0.43% | 798.8만 |
|---|
| 2026.08.31 | ₩134,717 | ₩134,811 | ₩133,728 | ₩133,995 | -0.54% | 713.6만 |
|---|
| 2026.08.28 | ₩135,292 | ₩135,573 | ₩134,062 | ₩134,303 | -0.73% | 720.3만 |
|---|
| 2026.08.27 | ₩134,744 | ₩134,811 | ₩134,196 | ₩134,677 | -0.05% | 566.4만 |
|---|
| 2026.08.26 | ₩135,319 | ₩135,573 | ₩134,757 | ₩134,931 | -0.29% | 700.7만 |
|---|
| 2026.08.25 | ₩135,225 | ₩135,573 | ₩134,891 | ₩135,532 | +0.23% | 532.3만 |
|---|
| 2026.08.24 | ₩134,517 | ₩134,717 | ₩134,249 | ₩134,543 | +0.02% | 515만 |
|---|
| 2026.08.21 | ₩134,637 | ₩134,971 | ₩134,557 | ₩134,784 | +0.11% | 717.3만 |
|---|
| 2026.08.20 | ₩133,728 | ₩134,316 | ₩133,448 | ₩133,635 | -0.07% | 524.2만 |
|---|
| 2026.08.19 | ₩134,316 | ₩134,530 | ₩133,715 | ₩134,263 | -0.04% | 1372.8만 |
|---|
| 2026.08.18 | ₩134,236 | ₩134,463 | ₩133,394 | ₩133,488 | -0.56% | 691.5만 |
|---|
| 2026.08.17 | ₩135,252 | ₩135,506 | ₩134,851 | ₩135,025 | -0.17% | 579.7만 |
|---|
| 2026.08.14 | ₩135,292 | ₩135,559 | ₩134,984 | ₩135,238 | -0.04% | 533.2만 |
|---|
| 2026.08.13 | ₩135,225 | ₩135,519 | ₩135,051 | ₩135,265 | +0.03% | 629.5만 |
|---|
| 2026.08.12 | ₩135,345 | ₩135,412 | ₩134,744 | ₩134,998 | -0.26% | 898.9만 |
|---|
| 2026.08.11 | ₩134,931 | ₩135,131 | ₩134,236 | ₩134,490 | -0.33% | 524.1만 |
|---|
| 2026.08.10 | ₩134,717 | ₩134,771 | ₩134,343 | ₩134,356 | -0.27% | 645.8만 |
|---|
| 2026.08.07 | ₩135,359 | ₩135,359 | ₩134,650 | ₩135,091 | -0.20% | 494.7만 |
|---|
| 2026.08.06 | ₩134,022 | ₩134,316 | ₩133,488 | ₩133,635 | -0.29% | 727.2만 |
|---|
| 2026.08.05 | ₩134,423 | ₩134,423 | ₩133,688 | ₩133,701 | -0.54% | 578.1만 |
|---|
| 2026.08.04 | ₩132,753 | ₩133,661 | ₩132,606 | ₩133,488 | +0.55% | 716.1만 |
|---|
| 2026.08.03 | ₩131,510 | ₩131,937 | ₩131,256 | ₩131,870 | +0.27% | 1108.9만 |
|---|
| 2026.07.31 | ₩131,496 | ₩131,576 | ₩130,040 | ₩131,309 | -0.14% | 923.6만 |
|---|
| 2026.07.30 | ₩130,614 | ₩132,218 | ₩130,347 | ₩132,151 | +1.18% | 850.4만 |
|---|
| 2026.07.29 | ₩129,037 | ₩130,440 | ₩128,128 | ₩128,609 | -0.33% | 644.5만 |
|---|
| 2026.07.28 | ₩128,315 | ₩129,665 | ₩128,315 | ₩129,304 | +0.77% | 715.7만 |
|---|
| 2026.07.27 | ₩130,013 | ₩130,053 | ₩128,810 | ₩129,411 | -0.46% | 725.5만 |
|---|
| 2026.07.24 | ₩128,837 | ₩129,438 | ₩128,489 | ₩128,756 | -0.06% | 876.7만 |
|---|
| 2026.07.23 | ₩127,968 | ₩128,623 | ₩127,620 | ₩127,981 | +0.01% | 818.4만 |
|---|
| 2026.07.22 | ₩130,026 | ₩130,240 | ₩129,692 | ₩129,759 | -0.21% | 731만 |
|---|
| 2026.07.21 | ₩128,890 | ₩129,679 | ₩128,342 | ₩129,532 | +0.50% | 1512.7만 |
|---|
| 2026.07.20 | ₩128,596 | ₩128,823 | ₩127,620 | ₩127,727 | -0.68% | 787.8만 |
|---|
| 2026.07.17 | ₩127,834 | ₩128,823 | ₩127,674 | ₩128,636 | +0.63% | 1119.1만 |
|---|
| 2026.07.16 | ₩129,051 | ₩129,852 | ₩128,957 | ₩129,318 | +0.21% | 747.9만 |
|---|
| 2026.07.15 | ₩129,986 | ₩130,561 | ₩129,358 | ₩130,360 | +0.29% | 991.6만 |
|---|
| 2026.07.14 | ₩129,906 | ₩130,494 | ₩129,411 | ₩129,492 | -0.32% | 680만 |
|---|
| 2026.07.13 | ₩129,144 | ₩129,438 | ₩128,342 | ₩128,503 | -0.50% | 1014만 |
|---|
| 2026.07.10 | ₩129,719 | ₩130,213 | ₩129,010 | ₩129,933 | +0.16% | 1085.2만 |
|---|
| 2026.07.09 | ₩128,917 | ₩129,625 | ₩128,863 | ₩129,278 | +0.28% | 1189만 |
|---|
| 2026.07.08 | ₩128,021 | ₩128,770 | ₩127,353 | ₩128,716 | +0.54% | 861.6만 |
|---|
| 2026.07.07 | ₩130,788 | ₩130,962 | ₩129,345 | ₩129,652 | -0.87% | 834.6만 |
|---|
| 2026.07.06 | ₩130,681 | ₩131,496 | ₩130,681 | ₩131,389 | +0.54% | 751.7만 |
|---|
| 2026.07.02 | ₩130,280 | ₩131,122 | ₩129,238 | ₩130,040 | -0.18% | 1015.2만 |
|---|
| 2026.07.01 | ₩128,356 | ₩128,903 | ₩128,142 | ₩128,409 | +0.04% | 1228.6만 |
|---|
| 2026.06.30 | ₩128,476 | ₩129,278 | ₩128,396 | ₩129,077 | +0.47% | 1897.4만 |
|---|
| 2026.06.29 | ₩128,115 | ₩128,743 | ₩127,326 | ₩128,730 | +0.48% | 932만 |
|---|
| 2026.06.26 | ₩127,527 | ₩128,356 | ₩127,407 | ₩127,620 | +0.07% | 854만 |
|---|
| 2026.06.25 | ₩128,770 | ₩129,117 | ₩127,955 | ₩128,342 | -0.33% | 949.8만 |
|---|
| 2026.06.24 | ₩127,246 | ₩127,834 | ₩126,912 | ₩127,407 | +0.13% | 1011.8만 |
|---|
| 2026.06.23 | ₩127,420 | ₩128,222 | ₩127,246 | ₩127,594 | +0.14% | 906만 |
|---|
| 2026.06.22 | ₩130,173 | ₩130,454 | ₩129,946 | ₩130,160 | -0.01% | 1031.7만 |
|---|
| 2026.06.18 | ₩130,374 | ₩130,374 | ₩129,692 | ₩130,026 | -0.27% | 1119만 |
|---|
| 2026.06.17 | ₩130,734 | ₩131,336 | ₩129,037 | ₩129,385 | -1.03% | 2082.1만 |
|---|
| 2026.06.16 | ₩130,414 | ₩130,521 | ₩129,852 | ₩130,026 | -0.30% | 1063.1만 |
|---|
| 2026.06.15 | ₩130,494 | ₩130,628 | ₩129,572 | ₩129,612 | -0.68% | 1210.6만 |
|---|
| 2026.06.12 | ₩130,494 | ₩131,323 | ₩129,946 | ₩130,935 | +0.34% | 981.1만 |
|---|
| 2026.06.11 | ₩128,142 | ₩130,761 | ₩127,514 | ₩130,694 | +1.99% | 1173.4만 |
|---|
| 2026.06.10 | ₩127,674 | ₩128,476 | ₩126,712 | ₩126,792 | -0.69% | 1128만 |
|---|
| 2026.06.09 | ₩129,786 | ₩130,187 | ₩126,605 | ₩128,529 | -0.97% | 1248만 |
|---|
| 2026.06.08 | ₩128,903 | ₩129,211 | ₩128,249 | ₩128,516 | -0.30% | 847만 |
|---|
| 2026.06.05 | ₩130,120 | ₩130,227 | ₩127,393 | ₩127,714 | -1.85% | 853.4만 |
|---|
| 2026.06.04 | ₩130,734 | ₩131,229 | ₩130,521 | ₩131,122 | +0.30% | 625.7만 |
|---|
| 2026.06.03 | ₩130,761 | ₩130,761 | ₩130,053 | ₩130,146 | -0.47% | 714.1만 |
|---|
| 2026.06.02 | ₩130,708 | ₩131,349 | ₩130,494 | ₩131,176 | +0.36% | 607.4만 |
|---|
| 2026.06.01 | ₩129,999 | ₩131,122 | ₩129,572 | ₩130,481 | +0.37% | 902.2만 |
|---|
| 2026.05.29 | ₩131,389 | ₩131,964 | ₩131,002 | ₩131,002 | -0.29% | 1121.8만 |
|---|
| 2026.05.28 | ₩130,227 | ₩131,296 | ₩130,013 | ₩130,908 | +0.52% | 1006.9만 |
|---|
| 2026.05.27 | ₩131,282 | ₩131,389 | ₩130,654 | ₩130,895 | -0.30% | 818.2만 |
|---|
| 2026.05.26 | ₩131,510 | ₩131,804 | ₩130,948 | ₩131,403 | -0.08% | 713.1만 |
|---|
| 2026.05.22 | ₩130,160 | ₩130,507 | ₩129,652 | ₩129,933 | -0.17% | 807.3만 |
|---|
| 2026.05.21 | ₩128,422 | ₩130,547 | ₩128,195 | ₩130,040 | +1.26% | 1006만 |
|---|
| 2026.05.20 | ₩127,701 | ₩129,839 | ₩127,447 | ₩129,518 | +1.42% | 1228.6만 |
|---|
| 2026.05.19 | ₩127,661 | ₩128,048 | ₩127,113 | ₩127,460 | -0.16% | 1051.4만 |
|---|
| 2026.05.18 | ₩128,021 | ₩128,569 | ₩127,300 | ₩128,436 | +0.32% | 939.5만 |
|---|
| 2026.05.15 | ₩127,514 | ₩127,808 | ₩127,073 | ₩127,246 | -0.21% | 981.6만 |
|---|
| 2026.05.14 | ₩129,919 | ₩130,040 | ₩129,411 | ₩129,518 | -0.31% | 768.3만 |
|---|
| 2026.05.13 | ₩128,797 | ₩129,892 | ₩128,716 | ₩129,826 | +0.80% | 770만 |
|---|
| 2026.05.12 | ₩128,756 | ₩129,184 | ₩128,075 | ₩128,997 | +0.19% | 913.7만 |
|---|
| 2026.05.11 | ₩129,745 | ₩130,146 | ₩129,612 | ₩129,759 | +0.01% | 1033만 |
|---|
| 2026.05.08 | ₩129,959 | ₩130,173 | ₩129,345 | ₩130,040 | +0.06% | 931.7만 |
|---|
| 2026.05.07 | ₩130,855 | ₩131,055 | ₩128,596 | ₩128,676 | -1.66% | 1017.9만 |
|---|
| 2026.05.06 | ₩130,427 | ₩131,002 | ₩129,892 | ₩130,868 | +0.34% | 775.7만 |
|---|
| 2026.05.05 | ₩127,059 | ₩127,634 | ₩126,444 | ₩127,540 | +0.38% | 870.2만 |
|---|
| 2026.05.04 | ₩126,725 | ₩127,086 | ₩125,322 | ₩125,830 | -0.71% | 1015.4만 |
|---|
| 2026.05.01 | ₩127,687 | ₩128,409 | ₩127,447 | ₩127,487 | -0.16% | 899.4만 |
|---|
| 2026.04.30 | ₩126,618 | ₩128,115 | ₩126,297 | ₩127,687 | +0.84% | 1014.3만 |
|---|
| 2026.04.29 | ₩125,402 | ₩125,522 | ₩124,239 | ₩124,814 | -0.47% | 1240.7만 |
|---|
| 2026.04.28 | ₩126,003 | ₩126,311 | ₩125,589 | ₩126,003 | 0.00% | 1029.1만 |
|---|
| 2026.04.27 | ₩127,086 | ₩127,313 | ₩126,444 | ₩126,511 | -0.45% | 703.1만 |
|---|
| 2026.04.24 | ₩126,378 | ₩127,233 | ₩126,164 | ₩126,859 | +0.38% | 880.8만 |
|---|
| 2026.04.23 | ₩126,832 | ₩127,433 | ₩124,974 | ₩126,271 | -0.44% | 1353.8만 |
|---|
| 2026.04.22 | ₩127,781 | ₩127,781 | ₩126,885 | ₩127,286 | -0.39% | 827.1만 |
|---|
| 2026.04.21 | ₩128,783 | ₩128,917 | ₩126,672 | ₩126,872 | -1.48% | 980.2만 |
|---|
| 2026.04.20 | ₩129,545 | ₩129,692 | ₩128,730 | ₩129,692 | +0.11% | 813.3만 |
|---|
| 2026.04.17 | ₩130,587 | ₩131,282 | ₩130,120 | ₩130,293 | -0.23% | 940.2만 |
|---|
| 2026.04.16 | ₩129,238 | ₩129,304 | ₩128,115 | ₩128,543 | -0.54% | 952.5만 |
|---|
| 2026.04.15 | ₩128,930 | ₩129,024 | ₩128,409 | ₩128,877 | -0.04% | 663.3만 |
|---|
| 2026.04.14 | ₩128,917 | ₩129,465 | ₩128,730 | ₩129,278 | +0.28% | 934.7만 |
|---|
| 2026.04.13 | ₩126,177 | ₩128,235 | ₩126,137 | ₩128,182 | +1.59% | 1921만 |
|---|
| 2026.04.10 | ₩127,981 | ₩128,075 | ₩126,966 | ₩127,393 | -0.46% | 748.6만 |
|---|
| 2026.04.09 | ₩126,084 | ₩127,781 | ₩125,856 | ₩127,153 | +0.85% | 896.4만 |
|---|
| 2026.04.08 | ₩128,008 | ₩128,008 | ₩126,631 | ₩127,527 | -0.38% | 1018.4만 |
|---|
| 2026.04.07 | ₩121,887 | ₩122,849 | ₩120,671 | ₩122,622 | +0.60% | 1251.5만 |
|---|
| 2026.04.06 | ₩122,301 | ₩123,090 | ₩122,234 | ₩122,809 | +0.42% | 922.6만 |
|---|
| 2026.04.02 | ₩120,216 | ₩122,635 | ₩119,762 | ₩122,168 | +1.62% | 1759.3만 |
|---|
| 2026.04.01 | ₩122,823 | ₩123,771 | ₩122,408 | ₩122,836 | +0.01% | 1579.9만 |
|---|
| 2026.03.31 | ₩118,960 | ₩121,085 | ₩118,425 | ₩120,992 | +1.71% | 2320.7만 |
|---|
| 2026.03.30 | ₩117,891 | ₩118,319 | ₩116,715 | ₩117,196 | -0.59% | 1163.9만 |
|---|
| 2026.03.27 | ₩117,624 | ₩118,212 | ₩116,568 | ₩116,902 | -0.61% | 1497만 |
|---|
| 2026.03.26 | ₩118,960 | ₩119,949 | ₩117,998 | ₩118,051 | -0.76% | 1162.7만 |
|---|
| 2026.03.25 | ₩120,831 | ₩121,112 | ₩119,842 | ₩120,470 | -0.30% | 1526.3만 |
|---|
| 2026.03.24 | ₩117,944 | ₩119,414 | ₩117,664 | ₩118,653 | +0.60% | 1614.6만 |
|---|
| 2026.03.23 | ₩119,174 | ₩120,898 | ₩118,332 | ₩119,495 | +0.27% | 3051.1만 |
|---|
| 2026.03.20 | ₩119,789 | ₩119,882 | ₩115,993 | ₩116,581 | -2.68% | 2173.6만 |
|---|
| 2026.03.19 | ₩118,252 | ₩121,045 | ₩118,131 | ₩120,337 | +1.76% | 2255.6만 |
|---|
| 2026.03.18 | ₩122,047 | ₩122,208 | ₩120,444 | ₩120,550 | -1.23% | 1195.1만 |
|---|
| 2026.03.17 | ₩123,023 | ₩123,264 | ₩122,368 | ₩122,542 | -0.39% | 1190.2만 |
|---|
| 2026.03.16 | ₩121,593 | ₩122,475 | ₩121,392 | ₩122,208 | +0.51% | 1227.8만 |
|---|
| 2026.03.13 | ₩121,740 | ₩122,221 | ₩119,829 | ₩119,989 | -1.44% | 1435.2만 |
|---|
| 2026.03.12 | ₩122,221 | ₩122,355 | ₩120,925 | ₩121,486 | -0.60% | 1994.8만 |
|---|
| 2026.03.11 | ₩122,970 | ₩123,945 | ₩122,582 | ₩123,451 | +0.39% | 1229만 |
|---|
| 2026.03.10 | ₩124,400 | ₩125,803 | ₩123,584 | ₩123,758 | -0.52% | 3417.5만 |
|---|
| 2026.03.09 | ₩120,738 | ₩123,972 | ₩119,789 | ₩123,544 | +2.32% | 2896만 |
|---|
| 2026.03.06 | ₩121,486 | ₩123,250 | ₩121,259 | ₩122,782 | +1.07% | 2120만 |
|---|
| 2026.03.05 | ₩124,533 | ₩125,188 | ₩122,635 | ₩123,812 | -0.58% | 2444.4만 |
|---|
| 2026.03.04 | ₩125,803 | ₩126,645 | ₩125,228 | ₩126,458 | +0.52% | 4007.2만 |
|---|
| 2026.03.03 | ₩123,250 | ₩125,495 | ₩122,087 | ₩124,934 | +1.37% | 3792.2만 |
|---|
| 2026.03.02 | ₩128,262 | ₩129,425 | ₩128,195 | ₩128,863 | +0.47% | 2328만 |
|---|
| 2026.02.27 | ₩131,683 | ₩132,084 | ₩131,282 | ₩131,403 | -0.21% | 1805.6만 |
|---|
| 2026.02.26 | ₩131,657 | ₩131,764 | ₩130,734 | ₩131,550 | -0.08% | 1518만 |
|---|
| 2026.02.25 | ₩131,189 | ₩131,870 | ₩131,055 | ₩131,723 | +0.41% | 1318.2만 |
|---|
| 2026.02.24 | ₩129,933 | ₩130,775 | ₩129,772 | ₩130,467 | +0.41% | 1175만 |
|---|
| 2026.02.23 | ₩130,734 | ₩131,069 | ₩129,933 | ₩130,240 | -0.38% | 1610.3만 |
|---|
| 2026.02.20 | ₩129,652 | ₩130,975 | ₩129,518 | ₩130,881 | +0.95% | 2229.7만 |
|---|
| 2026.02.19 | ₩129,238 | ₩129,799 | ₩128,997 | ₩129,705 | +0.36% | 1323.1만 |
|---|
| 2026.02.18 | ₩130,227 | ₩130,841 | ₩129,852 | ₩130,093 | -0.10% | 1220.3만 |
|---|
| 2026.02.17 | ₩129,051 | ₩130,187 | ₩128,556 | ₩130,013 | +0.75% | 1293.9만 |
|---|
| 2026.02.13 | ₩129,598 | ₩130,280 | ₩129,037 | ₩130,013 | +0.32% | 1567.5만 |
|---|
| 2026.02.12 | ₩131,176 | ₩131,296 | ₩129,558 | ₩129,906 | -0.97% | 1860.8만 |
|---|
| 2026.02.11 | ₩130,801 | ₩131,189 | ₩129,986 | ₩130,855 | +0.04% | 1529.6만 |
|---|
| 2026.02.10 | ₩130,427 | ₩130,601 | ₩130,080 | ₩130,146 | -0.22% | 1416.9만 |
|---|
| 2026.02.09 | ₩128,743 | ₩129,866 | ₩128,556 | ₩129,665 | +0.72% | 1802.9만 |
|---|
| 2026.02.06 | ₩126,738 | ₩127,901 | ₩126,672 | ₩127,848 | +0.88% | 1404.6만 |
|---|
| 2026.02.05 | ₩125,562 | ₩126,110 | ₩125,014 | ₩125,068 | -0.39% | 1534.8만 |
|---|
| 2026.02.04 | ₩127,781 | ₩127,928 | ₩126,351 | ₩126,885 | -0.70% | 2084.3만 |
|---|
| 2026.02.03 | ₩126,084 | ₩126,685 | ₩125,482 | ₩126,444 | +0.29% | 1629.5만 |
|---|
| 2026.02.02 | ₩125,669 | ₩126,511 | ₩125,642 | ₩126,351 | +0.54% | 1586.5만 |
|---|
| 2026.01.30 | ₩126,404 | ₩126,605 | ₩125,148 | ₩125,696 | -0.56% | 2323.8만 |
|---|
| 2026.01.29 | ₩127,340 | ₩127,393 | ₩125,469 | ₩126,832 | -0.40% | 2365.9만 |
|---|
| 2026.01.28 | ₩126,297 | ₩126,458 | ₩125,509 | ₩126,110 | -0.15% | 1717.7만 |
|---|
| 2026.01.27 | ₩126,605 | ₩127,634 | ₩126,565 | ₩127,407 | +0.63% | 1409.7만 |
|---|
| 2026.01.26 | ₩125,429 | ₩125,816 | ₩125,375 | ₩125,429 | 0.00% | 1246.3만 |
|---|
| 2026.01.23 | ₩123,798 | ₩124,787 | ₩123,544 | ₩124,734 | +0.76% | 1471.1만 |
|---|
| 2026.01.22 | ₩124,079 | ₩124,333 | ₩123,731 | ₩124,039 | -0.03% | 983만 |
|---|
| 2026.01.21 | ₩122,609 | ₩123,771 | ₩122,061 | ₩123,531 | +0.75% | 1969.6만 |
|---|
| 2026.01.20 | ₩122,221 | ₩122,996 | ₩121,954 | ₩122,181 | -0.03% | 1692.3만 |
|---|
| 2026.01.16 | ₩123,945 | ₩124,025 | ₩123,451 | ₩123,959 | +0.01% | 1145.3만 |
|---|
| 2026.01.15 | ₩124,052 | ₩124,052 | ₩123,571 | ₩123,624 | -0.34% | 2172.5만 |
|---|
| 2026.01.14 | ₩123,477 | ₩123,705 | ₩123,197 | ₩123,651 | +0.14% | 1587.5만 |
|---|
| 2026.01.13 | ₩123,584 | ₩123,584 | ₩122,823 | ₩123,063 | -0.42% | 3434.2만 |
|---|
| 2026.01.12 | ₩123,571 | ₩123,905 | ₩123,504 | ₩123,852 | +0.23% | 1115.1만 |
|---|
| 2026.01.09 | ₩122,662 | ₩123,264 | ₩122,582 | ₩123,143 | +0.39% | 1160.5만 |
|---|
| 2026.01.08 | ₩121,646 | ₩122,101 | ₩121,566 | ₩122,074 | +0.35% | 993.5만 |
|---|
| 2026.01.07 | ₩122,315 | ₩122,395 | ₩121,927 | ₩122,021 | -0.24% | 1659.3만 |
|---|
| 2026.01.06 | ₩122,315 | ₩122,595 | ₩122,154 | ₩122,368 | +0.04% | 1142.8만 |
|---|
| 2026.01.05 | ₩120,978 | ₩122,221 | ₩120,978 | ₩122,181 | +0.99% | 1099.8만 |
|---|
| 2026.01.02 | ₩120,751 | ₩120,858 | ₩120,163 | ₩120,751 | 0.00% | 1622.3만 |
|---|
| 2025.12.31 | ₩119,962 | ₩119,962 | ₩119,441 | ₩119,561 | -0.33% | 1581.6만 |
|---|
| 2025.12.30 | ₩120,297 | ₩120,537 | ₩120,069 | ₩120,109 | -0.16% | 862만 |
|---|
| 2025.12.29 | ₩119,802 | ₩120,136 | ₩119,655 | ₩119,922 | +0.10% | 1122.5만 |
|---|
| 2025.12.26 | ₩120,176 | ₩120,256 | ₩119,936 | ₩120,203 | +0.02% | 688만 |
|---|
| 2025.12.24 | ₩120,029 | ₩120,163 | ₩119,829 | ₩120,016 | -0.01% | 562.7만 |
|---|
| 2025.12.23 | ₩119,829 | ₩120,056 | ₩119,735 | ₩119,949 | +0.10% | 819.2만 |
|---|
| 2025.12.22 | ₩118,813 | ₩119,214 | ₩118,746 | ₩119,174 | +0.30% | 1121.5만 |
|---|
| 2025.12.19 | ₩118,586 | ₩119,147 | ₩118,519 | ₩118,746 | +0.14% | 1283.7만 |
|---|
| 2025.12.18 | ₩118,212 | ₩118,626 | ₩117,717 | ₩118,011 | -0.17% | 1435.8만 |
|---|
| 2025.12.17 | ₩117,904 | ₩118,131 | ₩117,156 | ₩117,156 | -0.63% | 1094.1만 |
|---|
| 2025.12.16 | ₩118,425 | ₩118,506 | ₩117,717 | ₩118,065 | -0.30% | 1445.4만 |
|---|
| 2025.12.15 | ₩121,152 | ₩121,286 | ₩120,577 | ₩120,858 | -0.24% | 1217.8만 |
|---|
| 2025.12.12 | ₩120,804 | ₩121,018 | ₩119,722 | ₩120,150 | -0.54% | 1269.5만 |
|---|
| 2025.12.11 | ₩120,377 | ₩121,005 | ₩120,337 | ₩120,791 | +0.34% | 1148.7만 |
|---|
| 2025.12.10 | ₩119,000 | ₩120,337 | ₩118,960 | ₩120,176 | +0.99% | 1209.7만 |
|---|
| 2025.12.09 | ₩119,094 | ₩119,388 | ₩118,813 | ₩118,867 | -0.19% | 1102.7만 |
|---|
| 2025.12.08 | ₩119,374 | ₩119,414 | ₩118,800 | ₩119,040 | -0.28% | 1054.4만 |
|---|
| 2025.12.05 | ₩119,735 | ₩119,842 | ₩119,134 | ₩119,374 | -0.30% | 1178.5만 |
|---|
| 2025.12.04 | ₩119,682 | ₩119,802 | ₩119,134 | ₩119,334 | -0.29% | 951.3만 |
|---|
| 2025.12.03 | ₩118,466 | ₩119,094 | ₩118,452 | ₩119,027 | +0.47% | 1352.4만 |
|---|
| 2025.12.02 | ₩118,466 | ₩118,546 | ₩118,078 | ₩118,466 | 0.00% | 1053.4만 |
|---|
| 2025.12.01 | ₩118,372 | ₩118,679 | ₩118,078 | ₩118,118 | -0.21% | 1705.1만 |
|---|
| 2025.11.28 | ₩118,265 | ₩118,773 | ₩118,172 | ₩118,733 | +0.40% | 467.9만 |
|---|
| 2025.11.26 | ₩117,503 | ₩118,425 | ₩117,450 | ₩118,225 | +0.61% | 765.2만 |
|---|
| 2025.11.25 | ₩116,020 | ₩117,036 | ₩115,779 | ₩116,995 | +0.84% | 1197.9만 |
|---|
| 2025.11.24 | ₩115,218 | ₩115,766 | ₩115,084 | ₩115,659 | +0.38% | 1155.6만 |
|---|
| 2025.11.21 | ₩114,737 | ₩115,712 | ₩114,309 | ₩115,418 | +0.59% | 1536만 |
|---|
| 2025.11.20 | ₩115,980 | ₩116,113 | ₩113,641 | ₩113,681 | -1.98% | 1950만 |
|---|
| 2025.11.19 | ₩115,432 | ₩115,926 | ₩114,777 | ₩115,258 | -0.15% | 1435.5만 |
|---|
| 2025.11.18 | ₩115,525 | ₩115,980 | ₩114,937 | ₩115,592 | +0.06% | 1697.2만 |
|---|
| 2025.11.17 | ₩117,771 | ₩118,145 | ₩116,648 | ₩117,022 | -0.64% | 1410.5만 |
|---|
| 2025.11.14 | ₩118,118 | ₩118,893 | ₩117,971 | ₩118,613 | +0.42% | 1497.7만 |
|---|
| 2025.11.13 | ₩119,882 | ₩120,016 | ₩118,733 | ₩118,826 | -0.88% | 1400.4만 |
|---|
| 2025.11.12 | ₩119,775 | ₩120,256 | ₩119,762 | ₩120,123 | +0.29% | 877.9만 |
|---|
| 2025.11.11 | ₩119,000 | ₩119,602 | ₩119,000 | ₩119,428 | +0.36% | 1012.2만 |
|---|
| 2025.11.10 | ₩118,131 | ₩118,693 | ₩117,797 | ₩118,653 | +0.44% | 1076.6만 |
|---|
| 2025.11.07 | ₩116,514 | ₩117,410 | ₩116,220 | ₩117,370 | +0.73% | 1336.1만 |
|---|
| 2025.11.06 | ₩117,330 | ₩117,450 | ₩116,621 | ₩116,969 | -0.31% | 1414.4만 |
|---|
| 2025.11.05 | ₩116,701 | ₩117,463 | ₩116,661 | ₩117,276 | +0.49% | 910.9만 |
|---|
| 2025.11.04 | ₩116,528 | ₩117,156 | ₩116,461 | ₩116,568 | +0.03% | 1075.9만 |
|---|
| 2025.11.03 | ₩117,811 | ₩117,904 | ₩117,437 | ₩117,744 | -0.06% | 1019.1만 |
|---|
| 2025.10.31 | ₩117,891 | ₩117,891 | ₩117,276 | ₩117,731 | -0.14% | 1133.4만 |
|---|
| 2025.10.30 | ₩117,771 | ₩118,492 | ₩117,771 | ₩118,011 | +0.20% | 1234.6만 |
|---|
| 2025.10.29 | ₩119,227 | ₩119,281 | ₩117,904 | ₩118,479 | -0.63% | 1223.2만 |
|---|
| 2025.10.28 | ₩119,187 | ₩119,575 | ₩118,987 | ₩119,201 | +0.01% | 909.2만 |
|---|
| 2025.10.27 | ₩119,267 | ₩119,441 | ₩119,147 | ₩119,374 | +0.09% | 749.2만 |
|---|
| 2025.10.24 | ₩118,546 | ₩118,786 | ₩118,452 | ₩118,546 | 0.00% | 817.1만 |
|---|
| 2025.10.23 | ₩118,065 | ₩118,506 | ₩118,051 | ₩118,359 | +0.25% | 801.4만 |
|---|
| 2025.10.22 | ₩117,851 | ₩118,145 | ₩117,263 | ₩117,757 | -0.08% | 1026.4만 |
|---|
| 2025.10.21 | ₩118,158 | ₩118,372 | ₩117,784 | ₩117,864 | -0.25% | 826.9만 |
|---|
| 2025.10.20 | ₩118,332 | ₩118,826 | ₩118,305 | ₩118,720 | +0.33% | 1199만 |
|---|
| 2025.10.17 | ₩117,276 | ₩117,891 | ₩117,089 | ₩117,757 | +0.41% | 1162.2만 |
|---|
| 2025.10.16 | ₩117,757 | ₩118,131 | ₩117,236 | ₩117,637 | -0.10% | 1019.8만 |
|---|
| 2025.10.15 | ₩117,062 | ₩117,450 | ₩116,407 | ₩117,089 | +0.02% | 776.6만 |
|---|
| 2025.10.14 | ₩115,365 | ₩116,862 | ₩115,205 | ₩116,568 | +1.04% | 1238.9만 |
|---|
| 2025.10.13 | ₩115,619 | ₩116,167 | ₩115,445 | ₩116,020 | +0.35% | 658.3만 |
|---|
| 2025.10.10 | ₩116,768 | ₩116,942 | ₩114,924 | ₩115,058 | -1.47% | 1656.4만 |
|---|