시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI Total International Stock ETF 과거 주가
iShares Core MSCI Total International Stock ETF · IXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI Total International Stock ETF · IXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,997 | ₩127,386 | ₩126,836 | ₩127,372 | +0.30% | 115.6만 |
| 2026.10.08 | ₩126,313 | ₩126,635 | ₩125,709 | ₩126,232 | -0.06% | 92.2만 |
| 2026.10.07 | ₩126,997 | ₩127,493 | ₩126,635 | ₩127,251 | +0.20% | 102.6만 |
| 2026.10.06 | ₩129,196 | ₩129,330 | ₩128,793 | ₩128,807 | -0.30% | 152.2만 |
| 2026.10.05 | ₩128,351 | ₩129,075 | ₩128,056 | ₩128,860 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,801 | ₩128,445 | ₩127,386 | ₩128,163 | +0.28% | 134만 |
| 2026.10.01 | ₩127,077 | ₩127,265 | ₩125,843 | ₩126,728 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,579 | ₩128,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,372 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩128,405 | ₩128,525 | ₩127,520 | ₩128,311 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,686 | ₩129,303 | ₩127,975 | ₩128,659 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩129,290 | ₩129,799 | ₩128,753 | ₩129,665 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,606 | ₩128,981 | ₩127,801 | ₩128,418 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩130,081 | ₩130,121 | ₩128,673 | ₩128,928 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,698 | ₩131,569 | ₩130,443 | ₩131,274 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩130,268 | ₩130,912 | ₩129,839 | ₩130,724 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩128,431 | ₩128,807 | ₩128,150 | ₩128,740 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩129,424 | ₩129,611 | ₩129,209 | ₩129,383 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,941 | ₩129,209 | ₩126,997 | ₩127,801 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩128,311 | ₩128,485 | ₩127,680 | ₩128,136 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,606 | ₩129,410 | ₩128,163 | ₩128,659 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,724 | ₩130,751 | ₩130,201 | ₩130,362 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,625 | ₩129,906 | ₩128,928 | ₩129,102 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,556 | ₩131,609 | ₩130,630 | ₩130,832 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩132,494 | ₩132,521 | ₩131,784 | ₩131,837 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩131,489 | ₩132,494 | ₩131,448 | ₩132,360 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩131,127 | ₩131,770 | ₩130,657 | ₩131,609 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,933 | ₩130,403 | ₩129,813 | ₩130,362 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩130,268 | ₩130,644 | ₩129,370 | ₩129,678 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩131,328 | ₩131,408 | ₩130,376 | ₩130,630 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩132,052 | ₩132,454 | ₩130,724 | ₩131,019 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,743 | ₩131,757 | ₩131,167 | ₩131,636 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩131,971 | ₩132,146 | ₩131,422 | ₩131,448 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩131,489 | ₩132,025 | ₩131,167 | ₩131,971 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,818 | ₩130,818 | ₩130,228 | ₩130,604 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,529 | ₩131,636 | ₩131,140 | ₩131,341 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩130,108 | ₩130,872 | ₩129,933 | ₩130,349 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,563 | ₩130,791 | ₩129,960 | ₩130,295 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩130,282 | ₩130,617 | ₩129,370 | ₩129,437 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,810 | ₩132,253 | ₩131,502 | ₩131,596 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,663 | ₩131,864 | ₩131,153 | ₩131,408 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩131,314 | ₩131,690 | ₩131,140 | ₩131,435 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,529 | ₩131,529 | ₩130,858 | ₩131,100 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,644 | ₩130,738 | ₩129,826 | ₩130,148 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩130,175 | ₩130,268 | ₩129,813 | ₩129,973 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,832 | ₩130,832 | ₩129,960 | ₩130,523 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩129,276 | ₩129,960 | ₩129,021 | ₩129,223 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩130,014 | ₩130,295 | ₩129,598 | ₩129,638 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,525 | ₩129,652 | ₩128,418 | ₩129,464 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,755 | ₩127,426 | ₩126,474 | ₩127,359 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩127,372 | ₩127,386 | ₩125,589 | ₩126,769 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩125,481 | ₩127,023 | ₩125,173 | ₩126,956 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩124,167 | ₩125,548 | ₩122,867 | ₩123,363 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩124,033 | ₩125,186 | ₩123,698 | ₩124,744 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩126,232 | ₩126,286 | ₩124,731 | ₩125,508 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩125,347 | ₩125,870 | ₩124,757 | ₩124,958 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩125,173 | ₩125,776 | ₩124,570 | ₩125,200 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩126,487 | ₩126,916 | ₩126,474 | ₩126,554 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,897 | ₩126,688 | ₩125,401 | ₩126,648 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩125,186 | ₩125,683 | ₩124,208 | ₩124,368 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,805 | ₩125,307 | ₩123,497 | ₩124,851 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,870 | ₩126,447 | ₩125,495 | ₩125,843 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩127,158 | ₩127,466 | ₩126,098 | ₩127,278 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,755 | ₩127,439 | ₩126,621 | ₩126,796 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩126,407 | ₩126,487 | ₩125,280 | ₩125,468 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩127,332 | ₩127,975 | ₩126,742 | ₩127,761 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,822 | ₩127,479 | ₩126,661 | ₩127,144 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩125,455 | ₩126,407 | ₩124,771 | ₩126,380 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩127,493 | ₩127,922 | ₩126,340 | ₩126,782 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩128,485 | ₩129,048 | ₩128,364 | ₩128,995 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,761 | ₩128,565 | ₩125,964 | ₩127,010 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,742 | ₩127,318 | ₩126,407 | ₩126,514 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩127,251 | ₩128,230 | ₩127,064 | ₩127,975 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,661 | ₩127,171 | ₩125,441 | ₩127,104 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,924 | ₩127,091 | ₩125,602 | ₩126,393 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩128,203 | ₩128,203 | ₩126,581 | ₩127,184 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩126,232 | ₩126,661 | ₩125,589 | ₩126,232 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩126,138 | ₩127,426 | ₩126,085 | ₩126,313 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩130,416 | ₩130,671 | ₩130,108 | ₩130,322 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩129,960 | ₩130,242 | ₩129,598 | ₩130,027 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩130,067 | ₩130,671 | ₩128,150 | ₩128,364 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,692 | ₩129,920 | ₩128,847 | ₩128,954 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,893 | ₩129,973 | ₩129,249 | ₩129,464 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,713 | ₩129,571 | ₩127,962 | ₩129,223 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,750 | ₩128,847 | ₩125,361 | ₩128,673 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,508 | ₩126,514 | ₩124,301 | ₩124,462 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩128,002 | ₩128,351 | ₩123,926 | ₩126,286 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,742 | ₩127,117 | ₩126,031 | ₩126,273 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩128,083 | ₩128,150 | ₩124,798 | ₩125,119 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,571 | ₩130,362 | ₩129,290 | ₩130,148 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,671 | ₩130,738 | ₩129,705 | ₩129,960 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩130,322 | ₩131,314 | ₩130,322 | ₩131,288 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,571 | ₩130,845 | ₩129,075 | ₩130,215 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩130,161 | ₩130,523 | ₩129,705 | ₩129,719 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,646 | ₩129,973 | ₩128,284 | ₩129,652 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,826 | ₩130,067 | ₩129,075 | ₩129,397 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,732 | ₩130,067 | ₩129,383 | ₩129,893 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,600 | ₩128,150 | ₩127,225 | ₩127,372 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩126,031 | ₩128,043 | ₩125,790 | ₩127,560 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩125,052 | ₩127,091 | ₩124,865 | ₩126,889 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,583 | ₩125,602 | ₩124,167 | ₩124,798 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩126,286 | ₩126,380 | ₩124,851 | ₩125,911 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,642 | ₩125,776 | ₩124,865 | ₩125,227 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩128,123 | ₩128,472 | ₩127,748 | ₩128,136 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩127,131 | ₩128,284 | ₩126,943 | ₩128,190 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩127,077 | ₩127,091 | ₩125,857 | ₩126,876 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,659 | ₩128,968 | ₩128,445 | ₩128,673 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩128,311 | ₩128,767 | ₩128,163 | ₩128,753 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩129,142 | ₩129,236 | ₩126,956 | ₩127,077 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩128,351 | ₩129,102 | ₩128,083 | ₩129,021 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩125,133 | ₩125,843 | ₩124,878 | ₩125,642 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,650 | ₩125,133 | ₩123,443 | ₩123,872 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩124,958 | ₩125,924 | ₩124,905 | ₩124,999 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,805 | ₩125,307 | ₩123,510 | ₩124,945 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,880 | ₩122,987 | ₩121,807 | ₩122,303 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩123,336 | ₩123,618 | ₩122,786 | ₩123,336 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,583 | ₩124,717 | ₩123,913 | ₩124,100 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,765 | ₩124,476 | ₩123,510 | ₩124,261 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,698 | ₩124,234 | ₩121,794 | ₩123,041 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩124,449 | ₩124,610 | ₩124,060 | ₩124,449 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩125,388 | ₩125,562 | ₩123,242 | ₩123,336 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,723 | ₩125,870 | ₩124,985 | ₩125,870 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩126,420 | ₩127,412 | ₩126,192 | ₩126,380 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩125,093 | ₩125,093 | ₩124,248 | ₩124,556 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩124,395 | ₩124,704 | ₩124,167 | ₩124,610 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩124,194 | ₩124,932 | ₩124,020 | ₩124,838 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,660 | ₩123,457 | ₩121,459 | ₩123,390 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,813 | ₩123,095 | ₩122,076 | ₩122,464 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩121,204 | ₩122,666 | ₩120,869 | ₩122,169 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩122,987 | ₩123,095 | ₩121,593 | ₩122,491 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,859 | ₩117,543 | ₩115,653 | ₩117,490 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩117,087 | ₩117,637 | ₩116,940 | ₩117,436 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,687 | ₩117,262 | ₩114,634 | ₩116,779 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩117,356 | ₩118,334 | ₩117,007 | ₩117,476 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,601 | ₩116,229 | ₩113,239 | ₩116,176 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩113,293 | ₩113,440 | ₩111,751 | ₩112,287 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,770 | ₩113,521 | ₩111,992 | ₩112,367 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩114,406 | ₩115,224 | ₩113,159 | ₩113,185 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩116,256 | ₩116,551 | ₩115,344 | ₩115,974 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,467 | ₩114,982 | ₩113,306 | ₩114,298 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,499 | ₩116,471 | ₩114,084 | ₩115,291 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩115,076 | ₩115,089 | ₩111,764 | ₩112,367 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,856 | ₩116,363 | ₩113,708 | ₩115,773 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩117,382 | ₩117,758 | ₩115,961 | ₩116,055 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,509 | ₩118,831 | ₩117,972 | ₩118,174 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩117,087 | ₩118,093 | ₩116,953 | ₩117,731 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩116,980 | ₩117,530 | ₩115,156 | ₩115,384 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,624 | ₩117,677 | ₩116,068 | ₩116,457 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩118,469 | ₩119,340 | ₩118,093 | ₩118,857 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩119,394 | ₩120,989 | ₩118,723 | ₩119,032 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,827 | ₩119,072 | ₩114,888 | ₩118,683 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,497 | ₩118,066 | ₩116,162 | ₩117,476 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩119,166 | ₩119,876 | ₩117,168 | ₩118,388 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩120,145 | ₩121,231 | ₩119,622 | ₩120,963 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩118,375 | ₩120,185 | ₩116,685 | ₩119,622 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩123,108 | ₩124,489 | ₩123,095 | ₩123,980 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩126,098 | ₩126,621 | ₩125,790 | ₩126,098 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,675 | ₩126,675 | ₩125,307 | ₩126,366 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,514 | ₩126,876 | ₩126,152 | ₩126,675 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,891 | ₩125,843 | ₩124,771 | ₩125,575 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩125,280 | ₩125,723 | ₩124,516 | ₩124,878 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩123,980 | ₩125,535 | ₩123,913 | ₩125,535 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,537 | ₩124,100 | ₩123,215 | ₩124,100 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩124,234 | ₩124,918 | ₩123,980 | ₩124,261 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩123,175 | ₩124,154 | ₩122,545 | ₩123,913 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩123,470 | ₩124,275 | ₩122,746 | ₩124,087 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩125,347 | ₩125,388 | ₩123,403 | ₩123,685 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,757 | ₩125,173 | ₩123,859 | ₩124,932 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩124,221 | ₩124,261 | ₩123,846 | ₩123,993 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩122,464 | ₩123,711 | ₩122,371 | ₩123,551 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,775 | ₩121,995 | ₩120,681 | ₩121,928 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,555 | ₩120,292 | ₩119,085 | ₩119,179 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,834 | ₩121,874 | ₩120,104 | ₩120,668 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,802 | ₩121,110 | ₩119,796 | ₩120,828 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,595 | ₩120,614 | ₩119,340 | ₩120,466 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩121,043 | ₩121,271 | ₩119,407 | ₩119,890 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,733 | ₩122,733 | ₩120,319 | ₩121,874 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,807 | ₩121,874 | ₩120,936 | ₩121,553 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩121,338 | ₩122,183 | ₩121,231 | ₩122,049 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩120,104 | ₩120,547 | ₩120,091 | ₩120,131 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,723 | ₩119,729 | ₩118,509 | ₩119,662 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,884 | ₩119,206 | ₩118,589 | ₩118,871 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,543 | ₩118,549 | ₩117,128 | ₩118,174 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩117,047 | ₩117,664 | ₩116,672 | ₩116,859 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩118,294 | ₩118,321 | ₩117,718 | ₩118,281 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩118,455 | ₩118,616 | ₩118,133 | ₩118,187 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,852 | ₩118,039 | ₩117,516 | ₩118,039 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,946 | ₩117,946 | ₩117,195 | ₩117,449 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,530 | ₩118,147 | ₩117,476 | ₩118,106 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,658 | ₩117,195 | ₩116,511 | ₩117,114 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,894 | ₩116,296 | ₩115,814 | ₩116,283 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,564 | ₩116,605 | ₩116,122 | ₩116,283 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,712 | ₩116,953 | ₩116,564 | ₩116,739 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,478 | ₩116,377 | ₩115,371 | ₩116,363 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,888 | ₩115,130 | ₩114,473 | ₩115,116 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩113,977 | ₩113,977 | ₩113,427 | ₩113,494 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩114,231 | ₩114,446 | ₩113,936 | ₩113,936 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,816 | ₩114,017 | ₩113,614 | ₩113,896 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩114,111 | ₩114,285 | ₩113,936 | ₩114,285 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,816 | ₩113,950 | ₩113,668 | ₩113,883 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,454 | ₩113,735 | ₩113,319 | ₩113,708 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,837 | ₩113,078 | ₩112,703 | ₩113,011 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩112,287 | ₩112,890 | ₩112,166 | ₩112,502 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,791 | ₩112,220 | ₩111,456 | ₩111,670 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,549 | ₩111,670 | ₩110,678 | ₩110,718 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,751 | ₩111,871 | ₩111,147 | ₩111,442 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,768 | ₩114,768 | ₩114,044 | ₩114,178 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,754 | ₩114,848 | ₩113,387 | ₩113,829 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩114,298 | ₩114,794 | ₩114,097 | ₩114,647 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩113,306 | ₩114,540 | ₩113,185 | ₩114,352 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩113,065 | ₩113,427 | ₩113,024 | ₩113,118 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,628 | ₩113,628 | ₩112,931 | ₩113,239 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,896 | ₩114,017 | ₩113,319 | ₩113,400 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩113,427 | ₩113,534 | ₩113,051 | ₩113,279 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,636 | ₩113,078 | ₩112,582 | ₩113,011 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,797 | ₩112,797 | ₩112,300 | ₩112,676 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,676 | ₩112,971 | ₩112,448 | ₩112,528 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,582 | ₩113,024 | ₩112,448 | ₩112,984 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,764 | ₩112,662 | ₩111,764 | ₩112,502 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,664 | ₩111,389 | ₩110,155 | ₩111,362 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,753 | ₩110,450 | ₩109,659 | ₩110,316 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩109,136 | ₩110,155 | ₩108,640 | ₩109,860 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩111,053 | ₩111,228 | ₩108,693 | ₩108,747 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩110,356 | ₩110,892 | ₩109,793 | ₩110,262 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩110,302 | ₩110,919 | ₩109,873 | ₩110,571 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩112,193 | ₩112,609 | ₩111,161 | ₩111,563 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩112,327 | ₩113,346 | ₩112,126 | ₩112,984 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩114,245 | ₩114,352 | ₩112,890 | ₩113,051 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩114,097 | ₩114,432 | ₩114,030 | ₩114,339 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩113,440 | ₩113,977 | ₩113,413 | ₩113,816 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,810 | ₩113,346 | ₩112,461 | ₩113,279 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩111,067 | ₩111,831 | ₩110,571 | ₩111,804 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩112,086 | ₩112,207 | ₩111,281 | ₩111,603 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩111,415 | ₩112,287 | ₩111,415 | ₩112,099 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩111,429 | ₩111,992 | ₩111,281 | ₩111,322 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,823 | ₩112,904 | ₩112,354 | ₩112,823 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,770 | ₩112,770 | ₩112,126 | ₩112,569 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,729 | ₩113,266 | ₩112,609 | ₩112,797 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩114,218 | ₩114,218 | ₩112,957 | ₩113,467 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,547 | ₩114,057 | ₩113,413 | ₩113,816 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,816 | ₩113,856 | ₩113,547 | ₩113,829 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩113,065 | ₩113,199 | ₩112,877 | ₩113,051 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩112,354 | ₩112,810 | ₩112,207 | ₩112,609 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩112,019 | ₩112,381 | ₩111,456 | ₩111,952 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩112,394 | ₩112,421 | ₩111,952 | ₩111,965 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩112,434 | ₩113,105 | ₩112,434 | ₩112,984 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,482 | ₩112,059 | ₩111,295 | ₩111,898 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩112,193 | ₩112,542 | ₩111,576 | ₩111,965 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩111,348 | ₩111,791 | ₩110,812 | ₩111,496 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩109,417 | ₩110,959 | ₩109,324 | ₩110,530 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩110,168 | ₩110,678 | ₩109,981 | ₩110,490 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩111,281 | ₩111,362 | ₩108,707 | ₩108,894 | -2.14% | 298.9만 |
|---|