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 | ₩127,046 | ₩127,435 | ₩126,885 | ₩127,421 | +0.30% | 115.6만 |
| 2026.10.08 | ₩126,362 | ₩126,684 | ₩125,758 | ₩126,281 | -0.06% | 92.2만 |
| 2026.10.07 | ₩127,046 | ₩127,542 | ₩126,684 | ₩127,301 | +0.20% | 102.6만 |
| 2026.10.06 | ₩129,246 | ₩129,380 | ₩128,843 | ₩128,857 | -0.30% | 152.2만 |
| 2026.10.05 | ₩128,401 | ₩129,125 | ₩128,106 | ₩128,910 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,851 | ₩128,495 | ₩127,435 | ₩128,213 | +0.28% | 134만 |
| 2026.10.01 | ₩127,126 | ₩127,314 | ₩125,892 | ₩126,778 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,629 | ₩128,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,421 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩128,454 | ₩128,575 | ₩127,569 | ₩128,360 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,736 | ₩129,353 | ₩128,025 | ₩128,709 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩129,340 | ₩129,849 | ₩128,803 | ₩129,715 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,656 | ₩129,031 | ₩127,851 | ₩128,468 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩130,131 | ₩130,171 | ₩128,723 | ₩128,978 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,748 | ₩131,620 | ₩130,493 | ₩131,325 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩130,319 | ₩130,963 | ₩129,890 | ₩130,775 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩128,481 | ₩128,857 | ₩128,200 | ₩128,790 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩129,474 | ₩129,662 | ₩129,259 | ₩129,434 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,991 | ₩129,259 | ₩127,046 | ₩127,851 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩128,360 | ₩128,535 | ₩127,730 | ₩128,186 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,656 | ₩129,460 | ₩128,213 | ₩128,709 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,775 | ₩130,802 | ₩130,252 | ₩130,413 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,675 | ₩129,957 | ₩128,978 | ₩129,152 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,607 | ₩131,660 | ₩130,681 | ₩130,882 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩132,546 | ₩132,573 | ₩131,835 | ₩131,888 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩131,540 | ₩132,546 | ₩131,499 | ₩132,412 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩131,177 | ₩131,821 | ₩130,708 | ₩131,660 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,984 | ₩130,453 | ₩129,863 | ₩130,413 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩130,319 | ₩130,695 | ₩129,420 | ₩129,729 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩131,379 | ₩131,459 | ₩130,426 | ₩130,681 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩132,103 | ₩132,505 | ₩130,775 | ₩131,070 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,795 | ₩131,808 | ₩131,218 | ₩131,687 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩132,023 | ₩132,197 | ₩131,473 | ₩131,499 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩131,540 | ₩132,076 | ₩131,218 | ₩132,023 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,869 | ₩130,869 | ₩130,279 | ₩130,654 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,580 | ₩131,687 | ₩131,191 | ₩131,392 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩130,158 | ₩130,923 | ₩129,984 | ₩130,399 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,614 | ₩130,842 | ₩130,010 | ₩130,346 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩130,332 | ₩130,668 | ₩129,420 | ₩129,487 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,862 | ₩132,304 | ₩131,553 | ₩131,647 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,714 | ₩131,915 | ₩131,204 | ₩131,459 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩131,365 | ₩131,741 | ₩131,191 | ₩131,486 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,580 | ₩131,580 | ₩130,909 | ₩131,151 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,695 | ₩130,788 | ₩129,876 | ₩130,198 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩130,225 | ₩130,319 | ₩129,863 | ₩130,024 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,882 | ₩130,882 | ₩130,010 | ₩130,574 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩129,326 | ₩130,010 | ₩129,071 | ₩129,273 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩130,064 | ₩130,346 | ₩129,648 | ₩129,688 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,575 | ₩129,702 | ₩128,468 | ₩129,514 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,804 | ₩127,475 | ₩126,523 | ₩127,408 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩127,421 | ₩127,435 | ₩125,637 | ₩126,818 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩125,530 | ₩127,073 | ₩125,222 | ₩127,006 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩124,215 | ₩125,597 | ₩122,914 | ₩123,411 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩124,081 | ₩125,235 | ₩123,746 | ₩124,792 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩126,281 | ₩126,335 | ₩124,779 | ₩125,557 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩125,396 | ₩125,919 | ₩124,806 | ₩125,007 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩125,222 | ₩125,825 | ₩124,618 | ₩125,248 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩126,536 | ₩126,965 | ₩126,523 | ₩126,603 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,946 | ₩126,737 | ₩125,450 | ₩126,697 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩125,235 | ₩125,731 | ₩124,256 | ₩124,417 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,853 | ₩125,356 | ₩123,545 | ₩124,900 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,919 | ₩126,496 | ₩125,543 | ₩125,892 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩127,207 | ₩127,515 | ₩126,147 | ₩127,328 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,804 | ₩127,489 | ₩126,670 | ₩126,845 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩126,456 | ₩126,536 | ₩125,329 | ₩125,517 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩127,381 | ₩128,025 | ₩126,791 | ₩127,810 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,872 | ₩127,529 | ₩126,711 | ₩127,193 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩125,503 | ₩126,456 | ₩124,819 | ₩126,429 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩127,542 | ₩127,971 | ₩126,389 | ₩126,831 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩128,535 | ₩129,098 | ₩128,414 | ₩129,045 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,810 | ₩128,615 | ₩126,013 | ₩127,059 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,791 | ₩127,368 | ₩126,456 | ₩126,563 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩127,301 | ₩128,280 | ₩127,113 | ₩128,025 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,711 | ₩127,220 | ₩125,490 | ₩127,153 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,973 | ₩127,140 | ₩125,651 | ₩126,442 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩128,253 | ₩128,253 | ₩126,630 | ₩127,234 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩126,281 | ₩126,711 | ₩125,637 | ₩126,281 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩126,187 | ₩127,475 | ₩126,134 | ₩126,362 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩130,467 | ₩130,721 | ₩130,158 | ₩130,373 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩130,010 | ₩130,292 | ₩129,648 | ₩130,077 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩130,118 | ₩130,721 | ₩128,200 | ₩128,414 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,742 | ₩129,970 | ₩128,897 | ₩129,004 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,943 | ₩130,024 | ₩129,299 | ₩129,514 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,763 | ₩129,621 | ₩128,012 | ₩129,273 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,798 | ₩128,897 | ₩125,409 | ₩128,723 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,557 | ₩126,563 | ₩124,350 | ₩124,511 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩128,052 | ₩128,401 | ₩123,974 | ₩126,335 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,791 | ₩127,167 | ₩126,080 | ₩126,322 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩128,132 | ₩128,200 | ₩124,846 | ₩125,168 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,621 | ₩130,413 | ₩129,340 | ₩130,198 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,721 | ₩130,788 | ₩129,756 | ₩130,010 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩130,373 | ₩131,365 | ₩130,373 | ₩131,338 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,621 | ₩130,896 | ₩129,125 | ₩130,265 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩130,212 | ₩130,574 | ₩129,756 | ₩129,769 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,696 | ₩130,024 | ₩128,334 | ₩129,702 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,876 | ₩130,118 | ₩129,125 | ₩129,447 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,782 | ₩130,118 | ₩129,434 | ₩129,943 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,650 | ₩128,200 | ₩127,274 | ₩127,421 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩126,080 | ₩128,092 | ₩125,839 | ₩127,609 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩125,101 | ₩127,140 | ₩124,913 | ₩126,939 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,631 | ₩125,651 | ₩124,215 | ₩124,846 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩126,335 | ₩126,429 | ₩124,900 | ₩125,959 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,691 | ₩125,825 | ₩124,913 | ₩125,275 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩128,173 | ₩128,521 | ₩127,797 | ₩128,186 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩127,180 | ₩128,334 | ₩126,992 | ₩128,240 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩127,126 | ₩127,140 | ₩125,906 | ₩126,925 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,709 | ₩129,018 | ₩128,495 | ₩128,723 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩128,360 | ₩128,817 | ₩128,213 | ₩128,803 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩129,192 | ₩129,286 | ₩127,006 | ₩127,126 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩128,401 | ₩129,152 | ₩128,132 | ₩129,071 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩125,181 | ₩125,892 | ₩124,926 | ₩125,691 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,698 | ₩125,181 | ₩123,491 | ₩123,920 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩125,007 | ₩125,973 | ₩124,953 | ₩125,047 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,853 | ₩125,356 | ₩123,558 | ₩124,994 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,928 | ₩123,035 | ₩121,855 | ₩122,351 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩123,384 | ₩123,666 | ₩122,834 | ₩123,384 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,631 | ₩124,765 | ₩123,961 | ₩124,148 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,813 | ₩124,524 | ₩123,558 | ₩124,309 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,746 | ₩124,283 | ₩121,841 | ₩123,089 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩124,497 | ₩124,658 | ₩124,108 | ₩124,497 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩125,436 | ₩125,611 | ₩123,290 | ₩123,384 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,772 | ₩125,919 | ₩125,034 | ₩125,919 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩126,469 | ₩127,462 | ₩126,241 | ₩126,429 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩125,141 | ₩125,141 | ₩124,296 | ₩124,605 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩124,444 | ₩124,752 | ₩124,215 | ₩124,658 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩124,242 | ₩124,980 | ₩124,068 | ₩124,886 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,707 | ₩123,505 | ₩121,506 | ₩123,437 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,861 | ₩123,142 | ₩122,123 | ₩122,512 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩121,251 | ₩122,713 | ₩120,916 | ₩122,217 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩123,035 | ₩123,142 | ₩121,640 | ₩122,539 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,905 | ₩117,589 | ₩115,697 | ₩117,535 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩117,133 | ₩117,683 | ₩116,985 | ₩117,482 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,732 | ₩117,307 | ₩114,678 | ₩116,824 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩117,401 | ₩118,380 | ₩117,052 | ₩117,522 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,645 | ₩116,274 | ₩113,283 | ₩116,221 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩113,337 | ₩113,484 | ₩111,794 | ₩112,331 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,813 | ₩113,565 | ₩112,035 | ₩112,411 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩114,450 | ₩115,268 | ₩113,202 | ₩113,229 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩116,301 | ₩116,596 | ₩115,389 | ₩116,019 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,511 | ₩115,027 | ₩113,350 | ₩114,343 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,544 | ₩116,516 | ₩114,128 | ₩115,335 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩115,121 | ₩115,134 | ₩111,807 | ₩112,411 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,900 | ₩116,408 | ₩113,752 | ₩115,818 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩117,428 | ₩117,804 | ₩116,006 | ₩116,100 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,555 | ₩118,877 | ₩118,018 | ₩118,219 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩117,133 | ₩118,139 | ₩116,999 | ₩117,777 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩117,025 | ₩117,575 | ₩115,201 | ₩115,429 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,669 | ₩117,723 | ₩116,113 | ₩116,502 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩118,514 | ₩119,386 | ₩118,139 | ₩118,903 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩119,440 | ₩121,036 | ₩118,769 | ₩119,078 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,872 | ₩119,118 | ₩114,933 | ₩118,729 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,543 | ₩118,112 | ₩116,207 | ₩117,522 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩119,212 | ₩119,923 | ₩117,213 | ₩118,434 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩120,191 | ₩121,278 | ₩119,668 | ₩121,009 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩118,421 | ₩120,231 | ₩116,730 | ₩119,668 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩123,156 | ₩124,537 | ₩123,142 | ₩124,028 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩126,147 | ₩126,670 | ₩125,839 | ₩126,147 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,724 | ₩126,724 | ₩125,356 | ₩126,415 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,563 | ₩126,925 | ₩126,201 | ₩126,724 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,940 | ₩125,892 | ₩124,819 | ₩125,624 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩125,329 | ₩125,772 | ₩124,564 | ₩124,926 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩124,028 | ₩125,584 | ₩123,961 | ₩125,584 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,585 | ₩124,148 | ₩123,263 | ₩124,148 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩124,283 | ₩124,967 | ₩124,028 | ₩124,309 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩123,223 | ₩124,202 | ₩122,592 | ₩123,961 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩123,518 | ₩124,323 | ₩122,794 | ₩124,135 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩125,396 | ₩125,436 | ₩123,451 | ₩123,733 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,806 | ₩125,222 | ₩123,907 | ₩124,980 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩124,269 | ₩124,309 | ₩123,894 | ₩124,041 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩122,512 | ₩123,759 | ₩122,418 | ₩123,598 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,822 | ₩122,042 | ₩120,728 | ₩121,975 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,601 | ₩120,339 | ₩119,132 | ₩119,225 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,881 | ₩121,922 | ₩120,151 | ₩120,714 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,849 | ₩121,157 | ₩119,842 | ₩120,875 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,641 | ₩120,661 | ₩119,386 | ₩120,513 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩121,090 | ₩121,318 | ₩119,453 | ₩119,936 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,780 | ₩122,780 | ₩120,366 | ₩121,922 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,855 | ₩121,922 | ₩120,983 | ₩121,600 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩121,385 | ₩122,230 | ₩121,278 | ₩122,096 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩120,151 | ₩120,594 | ₩120,138 | ₩120,178 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,769 | ₩119,775 | ₩118,555 | ₩119,708 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,930 | ₩119,252 | ₩118,635 | ₩118,917 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,589 | ₩118,595 | ₩117,173 | ₩118,219 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩117,093 | ₩117,710 | ₩116,717 | ₩116,905 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩118,340 | ₩118,367 | ₩117,763 | ₩118,327 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩118,501 | ₩118,662 | ₩118,179 | ₩118,233 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,897 | ₩118,085 | ₩117,562 | ₩118,085 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,991 | ₩117,991 | ₩117,240 | ₩117,495 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,575 | ₩118,193 | ₩117,522 | ₩118,152 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,704 | ₩117,240 | ₩116,556 | ₩117,160 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,939 | ₩116,341 | ₩115,858 | ₩116,328 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,610 | ₩116,650 | ₩116,167 | ₩116,328 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,757 | ₩116,999 | ₩116,610 | ₩116,784 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,523 | ₩116,422 | ₩115,416 | ₩116,408 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,933 | ₩115,174 | ₩114,517 | ₩115,161 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩114,021 | ₩114,021 | ₩113,471 | ₩113,538 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩114,276 | ₩114,490 | ₩113,980 | ₩113,980 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,860 | ₩114,061 | ₩113,659 | ₩113,940 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩114,155 | ₩114,329 | ₩113,980 | ₩114,329 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,860 | ₩113,994 | ₩113,712 | ₩113,927 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,498 | ₩113,779 | ₩113,363 | ₩113,752 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,880 | ₩113,122 | ₩112,746 | ₩113,055 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩112,331 | ₩112,934 | ₩112,210 | ₩112,545 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,834 | ₩112,263 | ₩111,499 | ₩111,713 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,593 | ₩111,713 | ₩110,721 | ₩110,761 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,794 | ₩111,915 | ₩111,190 | ₩111,485 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,812 | ₩114,812 | ₩114,088 | ₩114,222 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,799 | ₩114,893 | ₩113,430 | ₩113,873 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩114,343 | ₩114,839 | ₩114,141 | ₩114,691 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩113,350 | ₩114,584 | ₩113,229 | ₩114,396 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩113,109 | ₩113,471 | ₩113,068 | ₩113,162 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,672 | ₩113,672 | ₩112,974 | ₩113,283 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,940 | ₩114,061 | ₩113,363 | ₩113,444 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩113,471 | ₩113,578 | ₩113,095 | ₩113,323 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,679 | ₩113,122 | ₩112,626 | ₩113,055 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,840 | ₩112,840 | ₩112,344 | ₩112,720 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,720 | ₩113,015 | ₩112,491 | ₩112,572 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,626 | ₩113,068 | ₩112,491 | ₩113,028 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,807 | ₩112,706 | ₩111,807 | ₩112,545 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,707 | ₩111,432 | ₩110,198 | ₩111,405 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,795 | ₩110,493 | ₩109,701 | ₩110,359 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩109,178 | ₩110,198 | ₩108,682 | ₩109,903 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩111,096 | ₩111,271 | ₩108,736 | ₩108,789 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩110,399 | ₩110,935 | ₩109,835 | ₩110,305 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩110,345 | ₩110,962 | ₩109,916 | ₩110,613 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩112,237 | ₩112,652 | ₩111,204 | ₩111,606 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩112,371 | ₩113,390 | ₩112,170 | ₩113,028 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩114,289 | ₩114,396 | ₩112,934 | ₩113,095 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩114,141 | ₩114,477 | ₩114,074 | ₩114,383 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩113,484 | ₩114,021 | ₩113,457 | ₩113,860 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,854 | ₩113,390 | ₩112,505 | ₩113,323 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩111,110 | ₩111,874 | ₩110,613 | ₩111,848 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩112,129 | ₩112,250 | ₩111,324 | ₩111,646 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩111,459 | ₩112,331 | ₩111,459 | ₩112,143 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩111,472 | ₩112,035 | ₩111,324 | ₩111,365 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,867 | ₩112,948 | ₩112,398 | ₩112,867 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,813 | ₩112,813 | ₩112,170 | ₩112,612 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,773 | ₩113,310 | ₩112,652 | ₩112,840 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩114,262 | ₩114,262 | ₩113,001 | ₩113,511 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,591 | ₩114,101 | ₩113,457 | ₩113,860 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,860 | ₩113,900 | ₩113,591 | ₩113,873 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩113,109 | ₩113,243 | ₩112,921 | ₩113,095 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩112,398 | ₩112,854 | ₩112,250 | ₩112,652 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩112,062 | ₩112,424 | ₩111,499 | ₩111,995 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩112,438 | ₩112,465 | ₩111,995 | ₩112,009 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩112,478 | ₩113,149 | ₩112,478 | ₩113,028 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,526 | ₩112,102 | ₩111,338 | ₩111,941 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩112,237 | ₩112,585 | ₩111,620 | ₩112,009 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩111,392 | ₩111,834 | ₩110,855 | ₩111,539 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩109,460 | ₩111,003 | ₩109,366 | ₩110,573 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩110,211 | ₩110,721 | ₩110,023 | ₩110,533 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩111,324 | ₩111,405 | ₩108,749 | ₩108,937 | -2.14% | 298.9만 |
|---|