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 | ₩126,679 | ₩127,067 | ₩126,519 | ₩127,054 | +0.30% | 115.6만 |
| 2026.10.08 | ₩125,997 | ₩126,318 | ₩125,395 | ₩125,917 | -0.06% | 92.2만 |
| 2026.10.07 | ₩126,679 | ₩127,174 | ₩126,318 | ₩126,933 | +0.20% | 102.6만 |
| 2026.10.06 | ₩128,873 | ₩129,007 | ₩128,472 | ₩128,485 | -0.30% | 152.2만 |
| 2026.10.05 | ₩128,030 | ₩128,753 | ₩127,736 | ₩128,539 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,482 | ₩128,124 | ₩127,067 | ₩127,843 | +0.28% | 134만 |
| 2026.10.01 | ₩126,760 | ₩126,947 | ₩125,529 | ₩126,412 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,258 | ₩128,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,054 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩128,084 | ₩128,204 | ₩127,201 | ₩127,990 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,365 | ₩128,980 | ₩127,656 | ₩128,338 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩128,967 | ₩129,475 | ₩128,432 | ₩129,341 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,284 | ₩128,659 | ₩127,482 | ₩128,097 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩129,756 | ₩129,796 | ₩128,351 | ₩128,605 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,371 | ₩131,240 | ₩130,117 | ₩130,946 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩129,943 | ₩130,585 | ₩129,515 | ₩130,398 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩128,111 | ₩128,485 | ₩127,830 | ₩128,418 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩129,100 | ₩129,288 | ₩128,886 | ₩129,060 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,619 | ₩128,886 | ₩126,679 | ₩127,482 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩127,990 | ₩128,164 | ₩127,362 | ₩127,816 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,284 | ₩129,087 | ₩127,843 | ₩128,338 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,398 | ₩130,425 | ₩129,876 | ₩130,037 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,301 | ₩129,582 | ₩128,605 | ₩128,779 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,227 | ₩131,281 | ₩130,304 | ₩130,505 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩132,163 | ₩132,190 | ₩131,454 | ₩131,508 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩131,160 | ₩132,163 | ₩131,120 | ₩132,030 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩130,799 | ₩131,441 | ₩130,331 | ₩131,281 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,609 | ₩130,077 | ₩129,488 | ₩130,037 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩129,943 | ₩130,317 | ₩129,047 | ₩129,354 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩131,000 | ₩131,080 | ₩130,050 | ₩130,304 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩131,722 | ₩132,123 | ₩130,398 | ₩130,692 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,414 | ₩131,428 | ₩130,839 | ₩131,307 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩131,642 | ₩131,816 | ₩131,093 | ₩131,120 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩131,160 | ₩131,695 | ₩130,839 | ₩131,642 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,491 | ₩130,491 | ₩129,903 | ₩130,277 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,200 | ₩131,307 | ₩130,812 | ₩131,013 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩129,782 | ₩130,545 | ₩129,609 | ₩130,023 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,237 | ₩130,465 | ₩129,635 | ₩129,970 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩129,956 | ₩130,291 | ₩129,047 | ₩129,114 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,481 | ₩131,923 | ₩131,174 | ₩131,267 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,334 | ₩131,535 | ₩130,826 | ₩131,080 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩130,986 | ₩131,361 | ₩130,812 | ₩131,107 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,200 | ₩131,200 | ₩130,531 | ₩130,772 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,317 | ₩130,411 | ₩129,502 | ₩129,823 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩129,849 | ₩129,943 | ₩129,488 | ₩129,649 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,505 | ₩130,505 | ₩129,635 | ₩130,197 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩128,953 | ₩129,635 | ₩128,699 | ₩128,900 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩129,689 | ₩129,970 | ₩129,274 | ₩129,314 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,204 | ₩129,328 | ₩128,097 | ₩129,140 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,439 | ₩127,107 | ₩126,158 | ₩127,041 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩127,054 | ₩127,067 | ₩125,275 | ₩126,452 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩125,168 | ₩126,706 | ₩124,860 | ₩126,639 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩123,857 | ₩125,235 | ₩122,560 | ₩123,055 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩123,723 | ₩124,874 | ₩123,389 | ₩124,432 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩125,917 | ₩125,970 | ₩124,419 | ₩125,195 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩125,034 | ₩125,556 | ₩124,446 | ₩124,646 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩124,860 | ₩125,462 | ₩124,258 | ₩124,887 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩126,171 | ₩126,599 | ₩126,158 | ₩126,238 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,583 | ₩126,372 | ₩125,088 | ₩126,332 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩124,874 | ₩125,369 | ₩123,897 | ₩124,058 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,496 | ₩124,994 | ₩123,188 | ₩124,539 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,556 | ₩126,131 | ₩125,181 | ₩125,529 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩126,840 | ₩127,147 | ₩125,783 | ₩126,960 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,439 | ₩127,121 | ₩126,305 | ₩126,479 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩126,091 | ₩126,171 | ₩124,967 | ₩125,155 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩127,014 | ₩127,656 | ₩126,425 | ₩127,442 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,505 | ₩127,161 | ₩126,345 | ₩126,826 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩125,141 | ₩126,091 | ₩124,459 | ₩126,064 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩127,174 | ₩127,602 | ₩126,024 | ₩126,465 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩128,164 | ₩128,726 | ₩128,044 | ₩128,672 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,442 | ₩128,244 | ₩125,649 | ₩126,693 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,425 | ₩127,000 | ₩126,091 | ₩126,198 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩126,933 | ₩127,910 | ₩126,746 | ₩127,656 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,345 | ₩126,853 | ₩125,128 | ₩126,786 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,609 | ₩126,773 | ₩125,288 | ₩126,077 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩127,883 | ₩127,883 | ₩126,265 | ₩126,867 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩125,917 | ₩126,345 | ₩125,275 | ₩125,917 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩125,823 | ₩127,107 | ₩125,770 | ₩125,997 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩130,090 | ₩130,344 | ₩129,782 | ₩129,996 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩129,635 | ₩129,916 | ₩129,274 | ₩129,702 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩129,742 | ₩130,344 | ₩127,830 | ₩128,044 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,368 | ₩129,595 | ₩128,525 | ₩128,632 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,568 | ₩129,649 | ₩128,926 | ₩129,140 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,391 | ₩129,247 | ₩127,642 | ₩128,900 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,435 | ₩128,525 | ₩125,048 | ₩128,351 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,195 | ₩126,198 | ₩123,991 | ₩124,151 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩127,683 | ₩128,030 | ₩123,616 | ₩125,970 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,425 | ₩126,800 | ₩125,716 | ₩125,957 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩127,763 | ₩127,830 | ₩124,486 | ₩124,807 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,247 | ₩130,037 | ₩128,967 | ₩129,823 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,344 | ₩130,411 | ₩129,381 | ₩129,635 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩129,996 | ₩130,986 | ₩129,996 | ₩130,960 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,247 | ₩130,518 | ₩128,753 | ₩129,889 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩129,836 | ₩130,197 | ₩129,381 | ₩129,395 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,325 | ₩129,649 | ₩127,963 | ₩129,328 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,502 | ₩129,742 | ₩128,753 | ₩129,074 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,408 | ₩129,742 | ₩129,060 | ₩129,568 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,281 | ₩127,830 | ₩126,907 | ₩127,054 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩125,716 | ₩127,723 | ₩125,476 | ₩127,241 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩124,740 | ₩126,773 | ₩124,553 | ₩126,572 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,272 | ₩125,288 | ₩123,857 | ₩124,486 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩125,970 | ₩126,064 | ₩124,539 | ₩125,596 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,328 | ₩125,462 | ₩124,553 | ₩124,914 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩127,803 | ₩128,151 | ₩127,428 | ₩127,816 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩126,813 | ₩127,963 | ₩126,626 | ₩127,870 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩126,760 | ₩126,773 | ₩125,542 | ₩126,559 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,338 | ₩128,646 | ₩128,124 | ₩128,351 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩127,990 | ₩128,445 | ₩127,843 | ₩128,432 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩128,819 | ₩128,913 | ₩126,639 | ₩126,760 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩128,030 | ₩128,779 | ₩127,763 | ₩128,699 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩124,820 | ₩125,529 | ₩124,566 | ₩125,328 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,339 | ₩124,820 | ₩123,135 | ₩123,563 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩124,646 | ₩125,609 | ₩124,593 | ₩124,686 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,496 | ₩124,994 | ₩123,202 | ₩124,633 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,573 | ₩122,680 | ₩121,503 | ₩121,998 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩123,028 | ₩123,309 | ₩122,479 | ₩123,028 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,272 | ₩124,406 | ₩123,603 | ₩123,790 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,456 | ₩124,165 | ₩123,202 | ₩123,951 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,389 | ₩123,924 | ₩121,490 | ₩122,734 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩124,138 | ₩124,299 | ₩123,750 | ₩124,138 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩125,074 | ₩125,248 | ₩122,934 | ₩123,028 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,409 | ₩125,556 | ₩124,673 | ₩125,556 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩126,104 | ₩127,094 | ₩125,877 | ₩126,064 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩124,780 | ₩124,780 | ₩123,937 | ₩124,245 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩124,085 | ₩124,392 | ₩123,857 | ₩124,299 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩123,884 | ₩124,620 | ₩123,710 | ₩124,526 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,356 | ₩123,148 | ₩121,155 | ₩123,081 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,506 | ₩122,787 | ₩121,771 | ₩122,158 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩120,901 | ₩122,359 | ₩120,567 | ₩121,864 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩122,680 | ₩122,787 | ₩121,289 | ₩122,185 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,567 | ₩117,250 | ₩115,364 | ₩117,196 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩116,795 | ₩117,343 | ₩116,648 | ₩117,143 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,401 | ₩116,969 | ₩114,347 | ₩116,487 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩117,062 | ₩118,039 | ₩116,715 | ₩117,183 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,317 | ₩115,939 | ₩112,956 | ₩115,885 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩113,010 | ₩113,157 | ₩111,471 | ₩112,006 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,488 | ₩113,237 | ₩111,712 | ₩112,087 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩114,120 | ₩114,936 | ₩112,876 | ₩112,903 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩115,966 | ₩116,260 | ₩115,056 | ₩115,685 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,183 | ₩114,695 | ₩113,023 | ₩114,013 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,213 | ₩116,180 | ₩113,799 | ₩115,003 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩114,789 | ₩114,802 | ₩111,485 | ₩112,087 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,571 | ₩116,073 | ₩113,424 | ₩115,484 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩117,089 | ₩117,464 | ₩115,671 | ₩115,765 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,213 | ₩118,534 | ₩117,678 | ₩117,878 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩116,795 | ₩117,798 | ₩116,661 | ₩117,437 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩116,688 | ₩117,236 | ₩114,869 | ₩115,096 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,330 | ₩117,383 | ₩115,778 | ₩116,166 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩118,173 | ₩119,042 | ₩117,798 | ₩118,560 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩119,095 | ₩120,687 | ₩118,427 | ₩118,734 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,538 | ₩118,774 | ₩114,601 | ₩118,387 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,206 | ₩117,771 | ₩115,872 | ₩117,183 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩118,868 | ₩119,577 | ₩116,875 | ₩118,092 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩119,844 | ₩120,928 | ₩119,323 | ₩120,660 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩118,079 | ₩119,885 | ₩116,394 | ₩119,323 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩122,800 | ₩124,178 | ₩122,787 | ₩123,670 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩125,783 | ₩126,305 | ₩125,476 | ₩125,783 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,358 | ₩126,358 | ₩124,994 | ₩126,051 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,198 | ₩126,559 | ₩125,837 | ₩126,358 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,579 | ₩125,529 | ₩124,459 | ₩125,262 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩124,967 | ₩125,409 | ₩124,205 | ₩124,566 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩123,670 | ₩125,221 | ₩123,603 | ₩125,221 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,228 | ₩123,790 | ₩122,907 | ₩123,790 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩123,924 | ₩124,606 | ₩123,670 | ₩123,951 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩122,867 | ₩123,844 | ₩122,239 | ₩123,603 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩123,162 | ₩123,964 | ₩122,439 | ₩123,777 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩125,034 | ₩125,074 | ₩123,095 | ₩123,376 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,446 | ₩124,860 | ₩123,549 | ₩124,620 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩123,911 | ₩123,951 | ₩123,536 | ₩123,683 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩122,158 | ₩123,402 | ₩122,065 | ₩123,242 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,473 | ₩121,690 | ₩120,380 | ₩121,623 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,256 | ₩119,992 | ₩118,788 | ₩118,881 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,530 | ₩121,570 | ₩119,804 | ₩120,366 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,500 | ₩120,808 | ₩119,497 | ₩120,527 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,296 | ₩120,313 | ₩119,042 | ₩120,165 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩120,741 | ₩120,968 | ₩119,109 | ₩119,590 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,426 | ₩122,426 | ₩120,018 | ₩121,570 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,503 | ₩121,570 | ₩120,634 | ₩121,249 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩121,035 | ₩121,878 | ₩120,928 | ₩121,744 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩119,804 | ₩120,246 | ₩119,791 | ₩119,831 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,427 | ₩119,430 | ₩118,213 | ₩119,363 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,587 | ₩118,908 | ₩118,293 | ₩118,574 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,250 | ₩118,253 | ₩116,835 | ₩117,878 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩116,755 | ₩117,370 | ₩116,380 | ₩116,567 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩117,999 | ₩118,025 | ₩117,424 | ₩117,985 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩118,159 | ₩118,320 | ₩117,838 | ₩117,892 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,557 | ₩117,745 | ₩117,223 | ₩117,745 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,651 | ₩117,651 | ₩116,902 | ₩117,156 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,236 | ₩117,852 | ₩117,183 | ₩117,811 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,367 | ₩116,902 | ₩116,220 | ₩116,822 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,604 | ₩116,006 | ₩115,524 | ₩115,992 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,273 | ₩116,313 | ₩115,832 | ₩115,992 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,420 | ₩116,661 | ₩116,273 | ₩116,447 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,190 | ₩116,086 | ₩115,083 | ₩116,073 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,601 | ₩114,842 | ₩114,187 | ₩114,829 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩113,692 | ₩113,692 | ₩113,143 | ₩113,210 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩113,946 | ₩114,160 | ₩113,652 | ₩113,652 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,531 | ₩113,732 | ₩113,331 | ₩113,612 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩113,826 | ₩113,999 | ₩113,652 | ₩113,999 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,531 | ₩113,665 | ₩113,384 | ₩113,598 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,170 | ₩113,451 | ₩113,036 | ₩113,424 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,555 | ₩112,796 | ₩112,421 | ₩112,729 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩112,006 | ₩112,608 | ₩111,886 | ₩112,220 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,512 | ₩111,940 | ₩111,177 | ₩111,391 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,271 | ₩111,391 | ₩110,401 | ₩110,442 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,471 | ₩111,592 | ₩110,870 | ₩111,164 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,481 | ₩114,481 | ₩113,759 | ₩113,892 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,468 | ₩114,561 | ₩113,103 | ₩113,545 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩114,013 | ₩114,508 | ₩113,812 | ₩114,361 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩113,023 | ₩114,254 | ₩112,903 | ₩114,066 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩112,782 | ₩113,143 | ₩112,742 | ₩112,836 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,344 | ₩113,344 | ₩112,648 | ₩112,956 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,612 | ₩113,732 | ₩113,036 | ₩113,117 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩113,143 | ₩113,250 | ₩112,769 | ₩112,996 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,354 | ₩112,796 | ₩112,301 | ₩112,729 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,515 | ₩112,515 | ₩112,020 | ₩112,394 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,394 | ₩112,689 | ₩112,167 | ₩112,247 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,301 | ₩112,742 | ₩112,167 | ₩112,702 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,485 | ₩112,381 | ₩111,485 | ₩112,220 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,388 | ₩111,110 | ₩109,880 | ₩111,084 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,478 | ₩110,174 | ₩109,385 | ₩110,040 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩108,863 | ₩109,880 | ₩108,368 | ₩109,585 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩110,776 | ₩110,950 | ₩108,422 | ₩108,475 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩110,080 | ₩110,615 | ₩109,519 | ₩109,987 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩110,027 | ₩110,642 | ₩109,599 | ₩110,294 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩111,913 | ₩112,327 | ₩110,883 | ₩111,284 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩112,047 | ₩113,063 | ₩111,846 | ₩112,702 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩113,959 | ₩114,066 | ₩112,608 | ₩112,769 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩113,812 | ₩114,147 | ₩113,745 | ₩114,053 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩113,157 | ₩113,692 | ₩113,130 | ₩113,531 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,528 | ₩113,063 | ₩112,180 | ₩112,996 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩110,789 | ₩111,552 | ₩110,294 | ₩111,525 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩111,806 | ₩111,926 | ₩111,003 | ₩111,324 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩111,137 | ₩112,006 | ₩111,137 | ₩111,819 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩111,150 | ₩111,712 | ₩111,003 | ₩111,043 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,541 | ₩112,622 | ₩112,073 | ₩112,541 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,488 | ₩112,488 | ₩111,846 | ₩112,287 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,448 | ₩112,983 | ₩112,327 | ₩112,515 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩113,933 | ₩113,933 | ₩112,675 | ₩113,183 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,264 | ₩113,772 | ₩113,130 | ₩113,531 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,531 | ₩113,571 | ₩113,264 | ₩113,545 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩112,782 | ₩112,916 | ₩112,595 | ₩112,769 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩112,073 | ₩112,528 | ₩111,926 | ₩112,327 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩111,739 | ₩112,100 | ₩111,177 | ₩111,672 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩112,113 | ₩112,140 | ₩111,672 | ₩111,685 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩112,154 | ₩112,822 | ₩112,154 | ₩112,702 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,204 | ₩111,779 | ₩111,017 | ₩111,619 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩111,913 | ₩112,261 | ₩111,298 | ₩111,685 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩111,070 | ₩111,512 | ₩110,535 | ₩111,217 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩109,144 | ₩110,682 | ₩109,050 | ₩110,254 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩109,893 | ₩110,401 | ₩109,706 | ₩110,214 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩111,003 | ₩111,084 | ₩108,435 | ₩108,622 | -2.14% | 298.9만 |
|---|