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 | ₩126,493 | ₩126,880 | ₩126,333 | ₩126,867 | +0.30% | 115.6만 |
| 2026.10.08 | ₩125,812 | ₩126,132 | ₩125,211 | ₩125,732 | -0.06% | 92.2만 |
| 2026.10.07 | ₩126,493 | ₩126,987 | ₩126,132 | ₩126,747 | +0.20% | 102.6만 |
| 2026.10.06 | ₩128,683 | ₩128,817 | ₩128,282 | ₩128,296 | -0.30% | 152.2만 |
| 2026.10.05 | ₩127,842 | ₩128,563 | ₩127,548 | ₩128,349 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,294 | ₩127,935 | ₩126,880 | ₩127,655 | +0.28% | 134만 |
| 2026.10.01 | ₩126,573 | ₩126,760 | ₩125,344 | ₩126,226 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,069 | ₩128,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,867 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩127,895 | ₩128,015 | ₩127,014 | ₩127,802 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,176 | ₩128,790 | ₩127,468 | ₩128,149 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩128,777 | ₩129,284 | ₩128,242 | ₩129,151 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,095 | ₩128,469 | ₩127,294 | ₩127,908 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩129,565 | ₩129,605 | ₩128,162 | ₩128,416 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,179 | ₩131,047 | ₩129,925 | ₩130,753 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩129,752 | ₩130,393 | ₩129,324 | ₩130,206 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩127,922 | ₩128,296 | ₩127,641 | ₩128,229 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩128,910 | ₩129,097 | ₩128,696 | ₩128,870 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,429 | ₩128,696 | ₩126,493 | ₩127,294 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩127,802 | ₩127,975 | ₩127,174 | ₩127,628 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,095 | ₩128,897 | ₩127,655 | ₩128,149 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,206 | ₩130,232 | ₩129,685 | ₩129,845 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,111 | ₩129,391 | ₩128,416 | ₩128,590 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,034 | ₩131,087 | ₩130,112 | ₩130,313 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩131,969 | ₩131,995 | ₩131,261 | ₩131,314 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩130,967 | ₩131,969 | ₩130,927 | ₩131,835 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩130,606 | ₩131,247 | ₩130,139 | ₩131,087 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,418 | ₩129,885 | ₩129,297 | ₩129,845 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩129,752 | ₩130,126 | ₩128,857 | ₩129,164 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩130,807 | ₩130,887 | ₩129,858 | ₩130,112 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩131,528 | ₩131,929 | ₩130,206 | ₩130,500 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,221 | ₩131,234 | ₩130,646 | ₩131,114 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩131,448 | ₩131,621 | ₩130,900 | ₩130,927 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩130,967 | ₩131,501 | ₩130,646 | ₩131,448 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,299 | ₩130,299 | ₩129,712 | ₩130,085 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,007 | ₩131,114 | ₩130,620 | ₩130,820 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩129,591 | ₩130,353 | ₩129,418 | ₩129,832 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,045 | ₩130,272 | ₩129,444 | ₩129,778 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩129,765 | ₩130,099 | ₩128,857 | ₩128,924 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,288 | ₩131,728 | ₩130,980 | ₩131,074 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,141 | ₩131,341 | ₩130,633 | ₩130,887 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩130,793 | ₩131,167 | ₩130,620 | ₩130,914 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,007 | ₩131,007 | ₩130,339 | ₩130,580 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,126 | ₩130,219 | ₩129,311 | ₩129,631 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩129,658 | ₩129,752 | ₩129,297 | ₩129,458 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,313 | ₩130,313 | ₩129,444 | ₩130,005 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩128,763 | ₩129,444 | ₩128,510 | ₩128,710 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩129,498 | ₩129,778 | ₩129,084 | ₩129,124 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,015 | ₩129,137 | ₩127,908 | ₩128,950 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,252 | ₩126,920 | ₩125,972 | ₩126,853 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩126,867 | ₩126,880 | ₩125,090 | ₩126,266 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩124,984 | ₩126,519 | ₩124,676 | ₩126,453 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩123,675 | ₩125,050 | ₩122,379 | ₩122,873 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩123,541 | ₩124,690 | ₩123,207 | ₩124,249 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩125,732 | ₩125,785 | ₩124,236 | ₩125,010 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩124,850 | ₩125,371 | ₩124,262 | ₩124,463 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩124,676 | ₩125,277 | ₩124,075 | ₩124,703 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩125,985 | ₩126,413 | ₩125,972 | ₩126,052 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,398 | ₩126,186 | ₩124,903 | ₩126,146 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩124,690 | ₩125,184 | ₩123,715 | ₩123,875 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,314 | ₩124,810 | ₩123,007 | ₩124,356 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,371 | ₩125,945 | ₩124,997 | ₩125,344 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩126,653 | ₩126,960 | ₩125,598 | ₩126,773 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,252 | ₩126,934 | ₩126,119 | ₩126,292 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩125,905 | ₩125,985 | ₩124,783 | ₩124,970 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩126,827 | ₩127,468 | ₩126,239 | ₩127,254 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,319 | ₩126,974 | ₩126,159 | ₩126,640 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩124,957 | ₩125,905 | ₩124,276 | ₩125,878 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩126,987 | ₩127,414 | ₩125,838 | ₩126,279 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩127,975 | ₩128,536 | ₩127,855 | ₩128,483 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,254 | ₩128,055 | ₩125,464 | ₩126,506 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,239 | ₩126,813 | ₩125,905 | ₩126,012 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩126,747 | ₩127,722 | ₩126,560 | ₩127,468 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,159 | ₩126,666 | ₩124,944 | ₩126,600 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,424 | ₩126,586 | ₩125,104 | ₩125,892 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩127,695 | ₩127,695 | ₩126,079 | ₩126,680 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩125,732 | ₩126,159 | ₩125,090 | ₩125,732 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩125,638 | ₩126,920 | ₩125,585 | ₩125,812 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩129,899 | ₩130,152 | ₩129,591 | ₩129,805 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩129,444 | ₩129,725 | ₩129,084 | ₩129,511 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩129,551 | ₩130,152 | ₩127,641 | ₩127,855 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,177 | ₩129,404 | ₩128,336 | ₩128,443 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,378 | ₩129,458 | ₩128,737 | ₩128,950 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,202 | ₩129,057 | ₩127,454 | ₩128,710 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,251 | ₩128,336 | ₩124,863 | ₩128,162 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,010 | ₩126,012 | ₩123,808 | ₩123,969 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩127,494 | ₩127,842 | ₩123,434 | ₩125,785 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,239 | ₩126,613 | ₩125,531 | ₩125,772 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩127,575 | ₩127,641 | ₩124,302 | ₩124,623 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,057 | ₩129,845 | ₩128,777 | ₩129,631 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,152 | ₩130,219 | ₩129,191 | ₩129,444 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩129,805 | ₩130,793 | ₩129,805 | ₩130,767 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,057 | ₩130,326 | ₩128,563 | ₩129,698 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩129,645 | ₩130,005 | ₩129,191 | ₩129,204 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,136 | ₩129,458 | ₩127,775 | ₩129,137 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,311 | ₩129,551 | ₩128,563 | ₩128,883 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,217 | ₩129,551 | ₩128,870 | ₩129,378 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,094 | ₩127,641 | ₩126,720 | ₩126,867 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩125,531 | ₩127,535 | ₩125,291 | ₩127,054 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩124,556 | ₩126,586 | ₩124,369 | ₩126,386 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,089 | ₩125,104 | ₩123,675 | ₩124,302 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩125,785 | ₩125,878 | ₩124,356 | ₩125,411 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,144 | ₩125,277 | ₩124,369 | ₩124,730 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩127,615 | ₩127,962 | ₩127,241 | ₩127,628 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩126,626 | ₩127,775 | ₩126,439 | ₩127,681 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩126,573 | ₩126,586 | ₩125,358 | ₩126,373 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,149 | ₩128,456 | ₩127,935 | ₩128,162 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩127,802 | ₩128,256 | ₩127,655 | ₩128,242 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩128,630 | ₩128,723 | ₩126,453 | ₩126,573 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩127,842 | ₩128,590 | ₩127,575 | ₩128,510 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩124,636 | ₩125,344 | ₩124,383 | ₩125,144 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,156 | ₩124,636 | ₩122,953 | ₩123,381 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩124,463 | ₩125,424 | ₩124,409 | ₩124,503 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,314 | ₩124,810 | ₩123,020 | ₩124,449 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,393 | ₩122,499 | ₩121,324 | ₩121,818 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩122,847 | ₩123,127 | ₩122,299 | ₩122,847 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,089 | ₩124,222 | ₩123,421 | ₩123,608 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,274 | ₩123,982 | ₩123,020 | ₩123,768 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,207 | ₩123,741 | ₩121,311 | ₩122,553 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩123,955 | ₩124,115 | ₩123,568 | ₩123,955 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩124,890 | ₩125,064 | ₩122,753 | ₩122,847 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,224 | ₩125,371 | ₩124,489 | ₩125,371 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩125,918 | ₩126,907 | ₩125,691 | ₩125,878 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩124,596 | ₩124,596 | ₩123,755 | ₩124,062 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩123,902 | ₩124,209 | ₩123,675 | ₩124,115 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩123,701 | ₩124,436 | ₩123,528 | ₩124,342 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,177 | ₩122,967 | ₩120,977 | ₩122,900 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,326 | ₩122,606 | ₩121,591 | ₩121,979 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩120,723 | ₩122,179 | ₩120,389 | ₩121,685 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩122,499 | ₩122,606 | ₩121,110 | ₩122,005 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,396 | ₩117,077 | ₩115,194 | ₩117,024 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩116,623 | ₩117,170 | ₩116,476 | ₩116,970 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,232 | ₩116,796 | ₩114,179 | ₩116,316 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩116,890 | ₩117,865 | ₩116,543 | ₩117,010 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,150 | ₩115,768 | ₩112,790 | ₩115,715 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩112,843 | ₩112,990 | ₩111,307 | ₩111,841 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,322 | ₩113,070 | ₩111,548 | ₩111,922 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩113,952 | ₩114,766 | ₩112,710 | ₩112,736 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩115,795 | ₩116,089 | ₩114,887 | ₩115,514 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,017 | ₩114,526 | ₩112,857 | ₩113,845 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,045 | ₩116,008 | ₩113,631 | ₩114,833 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩114,619 | ₩114,633 | ₩111,321 | ₩111,922 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,404 | ₩115,902 | ₩113,257 | ₩115,314 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩116,917 | ₩117,291 | ₩115,501 | ₩115,594 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,039 | ₩118,359 | ₩117,504 | ₩117,705 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩116,623 | ₩117,625 | ₩116,489 | ₩117,264 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩116,516 | ₩117,064 | ₩114,700 | ₩114,927 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,157 | ₩117,211 | ₩115,608 | ₩115,995 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩117,998 | ₩118,867 | ₩117,625 | ₩118,386 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩118,920 | ₩120,509 | ₩118,252 | ₩118,559 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,367 | ₩118,600 | ₩114,432 | ₩118,212 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,035 | ₩117,598 | ₩115,701 | ₩117,010 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩118,693 | ₩119,401 | ₩116,703 | ₩117,918 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩119,668 | ₩120,750 | ₩119,147 | ₩120,483 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩117,905 | ₩119,708 | ₩116,222 | ₩119,147 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩122,620 | ₩123,995 | ₩122,606 | ₩123,488 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩125,598 | ₩126,119 | ₩125,291 | ₩125,598 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,172 | ₩126,172 | ₩124,810 | ₩125,865 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,012 | ₩126,373 | ₩125,651 | ₩126,172 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,396 | ₩125,344 | ₩124,276 | ₩125,077 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩124,783 | ₩125,224 | ₩124,022 | ₩124,383 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩123,488 | ₩125,037 | ₩123,421 | ₩125,037 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,047 | ₩123,608 | ₩122,726 | ₩123,608 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩123,741 | ₩124,423 | ₩123,488 | ₩123,768 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩122,686 | ₩123,661 | ₩122,059 | ₩123,421 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩122,980 | ₩123,782 | ₩122,259 | ₩123,595 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩124,850 | ₩124,890 | ₩122,913 | ₩123,194 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,262 | ₩124,676 | ₩123,368 | ₩124,436 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩123,728 | ₩123,768 | ₩123,354 | ₩123,501 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩121,979 | ₩123,221 | ₩121,885 | ₩123,060 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,296 | ₩121,511 | ₩120,202 | ₩121,444 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,080 | ₩119,815 | ₩118,613 | ₩118,706 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,351 | ₩121,391 | ₩119,628 | ₩120,189 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,322 | ₩120,630 | ₩119,321 | ₩120,349 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,120 | ₩120,135 | ₩118,867 | ₩119,989 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩120,563 | ₩120,790 | ₩118,933 | ₩119,414 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,246 | ₩122,246 | ₩119,842 | ₩121,391 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,324 | ₩121,391 | ₩120,456 | ₩121,070 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩120,857 | ₩121,698 | ₩120,750 | ₩121,564 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩119,628 | ₩120,069 | ₩119,615 | ₩119,655 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,252 | ₩119,254 | ₩118,039 | ₩119,187 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,413 | ₩118,733 | ₩118,119 | ₩118,399 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,077 | ₩118,079 | ₩116,663 | ₩117,705 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩116,583 | ₩117,197 | ₩116,209 | ₩116,396 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩117,825 | ₩117,852 | ₩117,251 | ₩117,812 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩117,985 | ₩118,145 | ₩117,665 | ₩117,718 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,384 | ₩117,571 | ₩117,050 | ₩117,571 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,478 | ₩117,478 | ₩116,730 | ₩116,983 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,064 | ₩117,678 | ₩117,010 | ₩117,638 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,195 | ₩116,730 | ₩116,049 | ₩116,650 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,434 | ₩115,835 | ₩115,354 | ₩115,821 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,102 | ₩116,142 | ₩115,661 | ₩115,821 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,249 | ₩116,489 | ₩116,102 | ₩116,276 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,020 | ₩115,915 | ₩114,913 | ₩115,902 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,432 | ₩114,673 | ₩114,018 | ₩114,660 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩113,524 | ₩113,524 | ₩112,977 | ₩113,043 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩113,778 | ₩113,992 | ₩113,484 | ₩113,484 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,364 | ₩113,564 | ₩113,164 | ₩113,444 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩113,658 | ₩113,831 | ₩113,484 | ₩113,831 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,364 | ₩113,498 | ₩113,217 | ₩113,431 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,003 | ₩113,284 | ₩112,870 | ₩113,257 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,389 | ₩112,629 | ₩112,256 | ₩112,563 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩111,841 | ₩112,442 | ₩111,721 | ₩112,055 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,347 | ₩111,775 | ₩111,013 | ₩111,227 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,107 | ₩111,227 | ₩110,239 | ₩110,279 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,307 | ₩111,427 | ₩110,706 | ₩111,000 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,312 | ₩114,312 | ₩113,591 | ₩113,725 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,299 | ₩114,392 | ₩112,937 | ₩113,377 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩113,845 | ₩114,339 | ₩113,644 | ₩114,192 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩112,857 | ₩114,085 | ₩112,736 | ₩113,898 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩112,616 | ₩112,977 | ₩112,576 | ₩112,670 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,177 | ₩113,177 | ₩112,483 | ₩112,790 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,444 | ₩113,564 | ₩112,870 | ₩112,950 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩112,977 | ₩113,084 | ₩112,603 | ₩112,830 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,189 | ₩112,629 | ₩112,135 | ₩112,563 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,349 | ₩112,349 | ₩111,855 | ₩112,229 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,229 | ₩112,523 | ₩112,002 | ₩112,082 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,135 | ₩112,576 | ₩112,002 | ₩112,536 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,321 | ₩112,215 | ₩111,321 | ₩112,055 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,225 | ₩110,947 | ₩109,718 | ₩110,920 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,317 | ₩110,012 | ₩109,224 | ₩109,878 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩108,703 | ₩109,718 | ₩108,209 | ₩109,424 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩110,613 | ₩110,786 | ₩108,262 | ₩108,316 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩109,918 | ₩110,452 | ₩109,357 | ₩109,825 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩109,865 | ₩110,479 | ₩109,437 | ₩110,132 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩111,748 | ₩112,162 | ₩110,720 | ₩111,120 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩111,882 | ₩112,897 | ₩111,681 | ₩112,536 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩113,791 | ₩113,898 | ₩112,442 | ₩112,603 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩113,644 | ₩113,978 | ₩113,578 | ₩113,885 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩112,990 | ₩113,524 | ₩112,963 | ₩113,364 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,362 | ₩112,897 | ₩112,015 | ₩112,830 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩110,626 | ₩111,387 | ₩110,132 | ₩111,361 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩111,641 | ₩111,761 | ₩110,840 | ₩111,160 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩110,973 | ₩111,841 | ₩110,973 | ₩111,654 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩110,987 | ₩111,548 | ₩110,840 | ₩110,880 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,376 | ₩112,456 | ₩111,908 | ₩112,376 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,322 | ₩112,322 | ₩111,681 | ₩112,122 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,282 | ₩112,816 | ₩112,162 | ₩112,349 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩113,765 | ₩113,765 | ₩112,509 | ₩113,017 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,097 | ₩113,604 | ₩112,963 | ₩113,364 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,364 | ₩113,404 | ₩113,097 | ₩113,377 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩112,616 | ₩112,750 | ₩112,429 | ₩112,603 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩111,908 | ₩112,362 | ₩111,761 | ₩112,162 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩111,574 | ₩111,935 | ₩111,013 | ₩111,508 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩111,948 | ₩111,975 | ₩111,508 | ₩111,521 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩111,988 | ₩112,656 | ₩111,988 | ₩112,536 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,040 | ₩111,614 | ₩110,853 | ₩111,454 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩111,748 | ₩112,095 | ₩111,134 | ₩111,521 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩110,907 | ₩111,347 | ₩110,372 | ₩111,053 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩108,983 | ₩110,519 | ₩108,890 | ₩110,092 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩109,731 | ₩110,239 | ₩109,544 | ₩110,052 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩110,840 | ₩110,920 | ₩108,275 | ₩108,462 | -2.14% | 298.9만 |
|---|