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 | ₩126,569 | ₩126,956 | ₩126,408 | ₩126,943 | +0.30% | 115.6만 |
| 2026.10.08 | ₩125,887 | ₩126,208 | ₩125,286 | ₩125,807 | -0.06% | 92.2만 |
| 2026.10.07 | ₩126,569 | ₩127,063 | ₩126,208 | ₩126,822 | +0.20% | 102.6만 |
| 2026.10.06 | ₩128,760 | ₩128,894 | ₩128,359 | ₩128,373 | -0.30% | 152.2만 |
| 2026.10.05 | ₩127,918 | ₩128,640 | ₩127,624 | ₩128,426 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,370 | ₩128,012 | ₩126,956 | ₩127,731 | +0.28% | 134만 |
| 2026.10.01 | ₩126,649 | ₩126,836 | ₩125,419 | ₩126,301 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,145 | ₩128,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,943 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩127,972 | ₩128,092 | ₩127,090 | ₩127,878 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,252 | ₩128,867 | ₩127,544 | ₩128,226 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩128,854 | ₩129,362 | ₩128,319 | ₩129,228 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,172 | ₩128,546 | ₩127,370 | ₩127,985 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩129,642 | ₩129,682 | ₩128,239 | ₩128,493 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,257 | ₩131,126 | ₩130,003 | ₩130,832 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩129,829 | ₩130,471 | ₩129,402 | ₩130,284 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩127,998 | ₩128,373 | ₩127,718 | ₩128,306 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩128,987 | ₩129,174 | ₩128,774 | ₩128,947 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,506 | ₩128,774 | ₩126,569 | ₩127,370 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩127,878 | ₩128,052 | ₩127,250 | ₩127,704 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,172 | ₩128,974 | ₩127,731 | ₩128,226 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,284 | ₩130,310 | ₩129,762 | ₩129,923 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,188 | ₩129,468 | ₩128,493 | ₩128,667 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,112 | ₩131,166 | ₩130,190 | ₩130,391 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩132,048 | ₩132,074 | ₩131,339 | ₩131,393 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩131,045 | ₩132,048 | ₩131,005 | ₩131,914 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩130,685 | ₩131,326 | ₩130,217 | ₩131,166 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,495 | ₩129,963 | ₩129,375 | ₩129,923 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩129,829 | ₩130,204 | ₩128,934 | ₩129,241 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩130,885 | ₩130,965 | ₩129,936 | ₩130,190 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩131,607 | ₩132,008 | ₩130,284 | ₩130,578 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,299 | ₩131,313 | ₩130,725 | ₩131,192 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩131,527 | ₩131,700 | ₩130,979 | ₩131,005 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩131,045 | ₩131,580 | ₩130,725 | ₩131,527 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,377 | ₩130,377 | ₩129,789 | ₩130,163 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,086 | ₩131,192 | ₩130,698 | ₩130,898 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩129,669 | ₩130,431 | ₩129,495 | ₩129,909 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,123 | ₩130,351 | ₩129,522 | ₩129,856 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩129,843 | ₩130,177 | ₩128,934 | ₩129,001 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,366 | ₩131,807 | ₩131,059 | ₩131,152 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,219 | ₩131,420 | ₩130,711 | ₩130,965 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩130,872 | ₩131,246 | ₩130,698 | ₩130,992 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,086 | ₩131,086 | ₩130,417 | ₩130,658 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,204 | ₩130,297 | ₩129,388 | ₩129,709 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩129,736 | ₩129,829 | ₩129,375 | ₩129,535 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,391 | ₩130,391 | ₩129,522 | ₩130,083 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩128,840 | ₩129,522 | ₩128,586 | ₩128,787 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩129,575 | ₩129,856 | ₩129,161 | ₩129,201 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,092 | ₩129,215 | ₩127,985 | ₩129,027 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,328 | ₩126,996 | ₩126,047 | ₩126,929 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩126,943 | ₩126,956 | ₩125,165 | ₩126,341 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩125,058 | ₩126,595 | ₩124,751 | ₩126,528 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩123,749 | ₩125,125 | ₩122,452 | ₩122,947 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩123,615 | ₩124,764 | ₩123,281 | ₩124,323 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩125,807 | ₩125,860 | ₩124,310 | ₩125,085 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩124,925 | ₩125,446 | ₩124,337 | ₩124,537 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩124,751 | ₩125,352 | ₩124,150 | ₩124,778 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩126,061 | ₩126,488 | ₩126,047 | ₩126,128 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,473 | ₩126,261 | ₩124,978 | ₩126,221 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩124,764 | ₩125,259 | ₩123,789 | ₩123,949 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,388 | ₩124,885 | ₩123,081 | ₩124,430 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,446 | ₩126,021 | ₩125,072 | ₩125,419 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩126,729 | ₩127,036 | ₩125,673 | ₩126,849 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,328 | ₩127,010 | ₩126,194 | ₩126,368 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩125,981 | ₩126,061 | ₩124,858 | ₩125,045 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩126,903 | ₩127,544 | ₩126,315 | ₩127,330 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,395 | ₩127,050 | ₩126,234 | ₩126,716 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩125,032 | ₩125,981 | ₩124,350 | ₩125,954 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩127,063 | ₩127,491 | ₩125,914 | ₩126,355 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩128,052 | ₩128,613 | ₩127,932 | ₩128,560 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,330 | ₩128,132 | ₩125,540 | ₩126,582 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,315 | ₩126,889 | ₩125,981 | ₩126,087 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩126,822 | ₩127,798 | ₩126,635 | ₩127,544 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,234 | ₩126,742 | ₩125,018 | ₩126,675 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,499 | ₩126,662 | ₩125,179 | ₩125,967 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩127,771 | ₩127,771 | ₩126,154 | ₩126,756 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩125,807 | ₩126,234 | ₩125,165 | ₩125,807 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩125,713 | ₩126,996 | ₩125,660 | ₩125,887 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩129,976 | ₩130,230 | ₩129,669 | ₩129,883 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩129,522 | ₩129,803 | ₩129,161 | ₩129,589 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩129,629 | ₩130,230 | ₩127,718 | ₩127,932 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,255 | ₩129,482 | ₩128,413 | ₩128,520 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,455 | ₩129,535 | ₩128,814 | ₩129,027 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,279 | ₩129,134 | ₩127,531 | ₩128,787 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,326 | ₩128,413 | ₩124,938 | ₩128,239 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,085 | ₩126,087 | ₩123,882 | ₩124,043 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩127,571 | ₩127,918 | ₩123,508 | ₩125,860 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,315 | ₩126,689 | ₩125,606 | ₩125,847 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩127,651 | ₩127,718 | ₩124,377 | ₩124,698 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,134 | ₩129,923 | ₩128,854 | ₩129,709 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,230 | ₩130,297 | ₩129,268 | ₩129,522 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩129,883 | ₩130,872 | ₩129,883 | ₩130,845 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,134 | ₩130,404 | ₩128,640 | ₩129,776 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩129,722 | ₩130,083 | ₩129,268 | ₩129,281 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,212 | ₩129,535 | ₩127,851 | ₩129,215 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,388 | ₩129,629 | ₩128,640 | ₩128,961 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,295 | ₩129,629 | ₩128,947 | ₩129,455 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,170 | ₩127,718 | ₩126,796 | ₩126,943 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩125,606 | ₩127,611 | ₩125,366 | ₩127,130 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩124,631 | ₩126,662 | ₩124,444 | ₩126,462 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,163 | ₩125,179 | ₩123,749 | ₩124,377 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩125,860 | ₩125,954 | ₩124,430 | ₩125,486 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,219 | ₩125,352 | ₩124,444 | ₩124,805 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩127,691 | ₩128,039 | ₩127,317 | ₩127,704 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩126,702 | ₩127,851 | ₩126,515 | ₩127,758 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩126,649 | ₩126,662 | ₩125,433 | ₩126,448 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,226 | ₩128,533 | ₩128,012 | ₩128,239 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩127,878 | ₩128,333 | ₩127,731 | ₩128,319 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩128,707 | ₩128,800 | ₩126,528 | ₩126,649 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩127,918 | ₩128,667 | ₩127,651 | ₩128,586 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩124,711 | ₩125,419 | ₩124,457 | ₩125,219 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,230 | ₩124,711 | ₩123,027 | ₩123,455 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩124,537 | ₩125,499 | ₩124,484 | ₩124,577 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,388 | ₩124,885 | ₩123,094 | ₩124,524 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,466 | ₩122,573 | ₩121,397 | ₩121,891 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩122,920 | ₩123,201 | ₩122,372 | ₩122,920 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,163 | ₩124,297 | ₩123,495 | ₩123,682 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,348 | ₩124,056 | ₩123,094 | ₩123,842 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,281 | ₩123,816 | ₩121,383 | ₩122,626 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩124,029 | ₩124,190 | ₩123,642 | ₩124,029 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩124,965 | ₩125,139 | ₩122,827 | ₩122,920 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,299 | ₩125,446 | ₩124,564 | ₩125,446 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩125,994 | ₩126,983 | ₩125,767 | ₩125,954 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩124,671 | ₩124,671 | ₩123,829 | ₩124,136 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩123,976 | ₩124,283 | ₩123,749 | ₩124,190 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩123,776 | ₩124,511 | ₩123,602 | ₩124,417 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,250 | ₩123,041 | ₩121,049 | ₩122,974 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,399 | ₩122,680 | ₩121,664 | ₩122,052 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩120,795 | ₩122,252 | ₩120,461 | ₩121,758 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩122,573 | ₩122,680 | ₩121,183 | ₩122,078 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,466 | ₩117,147 | ₩115,263 | ₩117,094 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩116,693 | ₩117,241 | ₩116,546 | ₩117,040 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,301 | ₩116,866 | ₩114,247 | ₩116,385 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩116,960 | ₩117,936 | ₩116,613 | ₩117,080 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,218 | ₩115,837 | ₩112,857 | ₩115,784 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩112,911 | ₩113,058 | ₩111,374 | ₩111,908 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,390 | ₩113,138 | ₩111,614 | ₩111,989 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩114,020 | ₩114,835 | ₩112,777 | ₩112,804 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩115,864 | ₩116,158 | ₩114,955 | ₩115,584 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,084 | ₩114,595 | ₩112,924 | ₩113,913 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,113 | ₩116,078 | ₩113,699 | ₩114,902 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩114,688 | ₩114,701 | ₩111,387 | ₩111,989 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,472 | ₩115,971 | ₩113,325 | ₩115,383 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩116,987 | ₩117,361 | ₩115,570 | ₩115,664 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,109 | ₩118,430 | ₩117,575 | ₩117,775 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩116,693 | ₩117,695 | ₩116,559 | ₩117,334 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩116,586 | ₩117,134 | ₩114,768 | ₩114,996 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,227 | ₩117,281 | ₩115,677 | ₩116,065 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩118,069 | ₩118,938 | ₩117,695 | ₩118,457 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩118,991 | ₩120,582 | ₩118,323 | ₩118,630 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,437 | ₩118,671 | ₩114,501 | ₩118,283 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,105 | ₩117,668 | ₩115,771 | ₩117,080 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩118,764 | ₩119,472 | ₩116,773 | ₩117,989 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩119,740 | ₩120,822 | ₩119,218 | ₩120,555 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩117,976 | ₩119,780 | ₩116,292 | ₩119,218 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩122,693 | ₩124,070 | ₩122,680 | ₩123,562 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩125,673 | ₩126,194 | ₩125,366 | ₩125,673 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,248 | ₩126,248 | ₩124,885 | ₩125,940 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,087 | ₩126,448 | ₩125,727 | ₩126,248 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,470 | ₩125,419 | ₩124,350 | ₩125,152 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩124,858 | ₩125,299 | ₩124,096 | ₩124,457 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩123,562 | ₩125,112 | ₩123,495 | ₩125,112 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,121 | ₩123,682 | ₩122,800 | ₩123,682 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩123,816 | ₩124,497 | ₩123,562 | ₩123,842 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩122,760 | ₩123,735 | ₩122,132 | ₩123,495 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩123,054 | ₩123,856 | ₩122,332 | ₩123,669 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩124,925 | ₩124,965 | ₩122,987 | ₩123,268 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,337 | ₩124,751 | ₩123,441 | ₩124,511 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩123,802 | ₩123,842 | ₩123,428 | ₩123,575 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩122,052 | ₩123,294 | ₩121,958 | ₩123,134 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,368 | ₩121,584 | ₩120,274 | ₩121,517 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,152 | ₩119,887 | ₩118,684 | ₩118,777 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,423 | ₩121,464 | ₩119,700 | ₩120,261 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,394 | ₩120,702 | ₩119,392 | ₩120,421 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,192 | ₩120,207 | ₩118,938 | ₩120,060 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩120,635 | ₩120,862 | ₩119,005 | ₩119,486 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,319 | ₩122,319 | ₩119,913 | ₩121,464 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,397 | ₩121,464 | ₩120,528 | ₩121,143 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩120,929 | ₩121,771 | ₩120,822 | ₩121,637 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩119,700 | ₩120,141 | ₩119,686 | ₩119,726 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,323 | ₩119,325 | ₩118,109 | ₩119,259 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,483 | ₩118,804 | ₩118,189 | ₩118,470 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,147 | ₩118,149 | ₩116,733 | ₩117,775 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩116,653 | ₩117,267 | ₩116,278 | ₩116,466 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩117,895 | ₩117,922 | ₩117,321 | ₩117,882 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩118,056 | ₩118,216 | ₩117,735 | ₩117,789 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,454 | ₩117,642 | ₩117,120 | ₩117,642 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,548 | ₩117,548 | ₩116,800 | ₩117,054 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,134 | ₩117,748 | ₩117,080 | ₩117,708 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,265 | ₩116,800 | ₩116,118 | ₩116,719 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,503 | ₩115,904 | ₩115,423 | ₩115,891 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,172 | ₩116,212 | ₩115,731 | ₩115,891 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,319 | ₩116,559 | ₩116,172 | ₩116,345 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,089 | ₩115,984 | ₩114,982 | ₩115,971 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,501 | ₩114,742 | ₩114,087 | ₩114,728 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩113,592 | ₩113,592 | ₩113,044 | ₩113,111 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩113,846 | ₩114,060 | ₩113,552 | ₩113,552 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,432 | ₩113,632 | ₩113,231 | ₩113,512 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩113,726 | ₩113,900 | ₩113,552 | ₩113,900 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,432 | ₩113,566 | ₩113,285 | ₩113,499 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,071 | ₩113,352 | ₩112,937 | ₩113,325 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,456 | ₩112,697 | ₩112,323 | ₩112,630 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩111,908 | ₩112,510 | ₩111,788 | ₩112,122 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,414 | ₩111,842 | ₩111,080 | ₩111,294 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,173 | ₩111,294 | ₩110,305 | ₩110,345 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,374 | ₩111,494 | ₩110,773 | ₩111,067 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,381 | ₩114,381 | ₩113,659 | ₩113,793 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,367 | ₩114,461 | ₩113,004 | ₩113,445 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩113,913 | ₩114,407 | ₩113,713 | ₩114,260 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩112,924 | ₩114,154 | ₩112,804 | ₩113,966 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩112,684 | ₩113,044 | ₩112,643 | ₩112,737 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,245 | ₩113,245 | ₩112,550 | ₩112,857 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,512 | ₩113,632 | ₩112,937 | ₩113,018 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩113,044 | ₩113,151 | ₩112,670 | ₩112,897 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,256 | ₩112,697 | ₩112,202 | ₩112,630 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,416 | ₩112,416 | ₩111,922 | ₩112,296 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,296 | ₩112,590 | ₩112,069 | ₩112,149 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,202 | ₩112,643 | ₩112,069 | ₩112,603 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,387 | ₩112,283 | ₩111,387 | ₩112,122 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,291 | ₩111,013 | ₩109,784 | ₩110,986 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,383 | ₩110,078 | ₩109,289 | ₩109,944 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩108,768 | ₩109,784 | ₩108,274 | ₩109,490 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩110,679 | ₩110,853 | ₩108,327 | ₩108,380 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩109,984 | ₩110,519 | ₩109,423 | ₩109,891 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩109,931 | ₩110,545 | ₩109,503 | ₩110,198 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩111,815 | ₩112,229 | ₩110,786 | ₩111,187 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩111,949 | ₩112,964 | ₩111,748 | ₩112,603 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩113,860 | ₩113,966 | ₩112,510 | ₩112,670 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩113,713 | ₩114,047 | ₩113,646 | ₩113,953 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩113,058 | ₩113,592 | ₩113,031 | ₩113,432 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,430 | ₩112,964 | ₩112,082 | ₩112,897 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩110,692 | ₩111,454 | ₩110,198 | ₩111,427 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩111,708 | ₩111,828 | ₩110,906 | ₩111,227 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩111,040 | ₩111,908 | ₩111,040 | ₩111,721 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩111,053 | ₩111,614 | ₩110,906 | ₩110,946 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,443 | ₩112,523 | ₩111,975 | ₩112,443 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,390 | ₩112,390 | ₩111,748 | ₩112,189 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,349 | ₩112,884 | ₩112,229 | ₩112,416 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩113,833 | ₩113,833 | ₩112,577 | ₩113,084 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,165 | ₩113,672 | ₩113,031 | ₩113,432 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,432 | ₩113,472 | ₩113,165 | ₩113,445 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩112,684 | ₩112,817 | ₩112,496 | ₩112,670 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩111,975 | ₩112,430 | ₩111,828 | ₩112,229 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩111,641 | ₩112,002 | ₩111,080 | ₩111,574 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩112,015 | ₩112,042 | ₩111,574 | ₩111,588 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩112,055 | ₩112,724 | ₩112,055 | ₩112,603 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,107 | ₩111,681 | ₩110,920 | ₩111,521 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩111,815 | ₩112,162 | ₩111,200 | ₩111,588 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩110,973 | ₩111,414 | ₩110,438 | ₩111,120 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩109,049 | ₩110,585 | ₩108,955 | ₩110,158 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩109,797 | ₩110,305 | ₩109,610 | ₩110,118 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩110,906 | ₩110,986 | ₩108,340 | ₩108,527 | -2.14% | 298.9만 |
|---|