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 | ₩126,701 | ₩127,089 | ₩126,541 | ₩127,076 | +0.30% | 115.6만 |
| 2026.10.08 | ₩126,019 | ₩126,340 | ₩125,417 | ₩125,939 | -0.06% | 92.2만 |
| 2026.10.07 | ₩126,701 | ₩127,196 | ₩126,340 | ₩126,955 | +0.20% | 102.6만 |
| 2026.10.06 | ₩128,895 | ₩129,029 | ₩128,494 | ₩128,507 | -0.30% | 152.2만 |
| 2026.10.05 | ₩128,052 | ₩128,775 | ₩127,758 | ₩128,561 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,504 | ₩128,146 | ₩127,089 | ₩127,865 | +0.28% | 134만 |
| 2026.10.01 | ₩126,781 | ₩126,969 | ₩125,551 | ₩126,434 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,280 | ₩128,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,076 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩128,106 | ₩128,226 | ₩127,223 | ₩128,012 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,387 | ₩129,002 | ₩127,678 | ₩128,360 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩128,989 | ₩129,497 | ₩128,454 | ₩129,363 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,306 | ₩128,681 | ₩127,504 | ₩128,119 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩129,778 | ₩129,818 | ₩128,373 | ₩128,628 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,393 | ₩131,263 | ₩130,139 | ₩130,969 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩129,965 | ₩130,607 | ₩129,537 | ₩130,420 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩128,133 | ₩128,507 | ₩127,852 | ₩128,440 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩129,123 | ₩129,310 | ₩128,908 | ₩129,082 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,641 | ₩128,908 | ₩126,701 | ₩127,504 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩128,012 | ₩128,186 | ₩127,383 | ₩127,838 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,306 | ₩129,109 | ₩127,865 | ₩128,360 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,420 | ₩130,447 | ₩129,898 | ₩130,059 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,323 | ₩129,604 | ₩128,628 | ₩128,801 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,250 | ₩131,303 | ₩130,327 | ₩130,527 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩132,186 | ₩132,213 | ₩131,477 | ₩131,531 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩131,183 | ₩132,186 | ₩131,143 | ₩132,052 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩130,822 | ₩131,464 | ₩130,353 | ₩131,303 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,631 | ₩130,099 | ₩129,510 | ₩130,059 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩129,965 | ₩130,340 | ₩129,069 | ₩129,377 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩131,022 | ₩131,102 | ₩130,072 | ₩130,327 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩131,745 | ₩132,146 | ₩130,420 | ₩130,714 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,437 | ₩131,450 | ₩130,862 | ₩131,330 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩131,664 | ₩131,838 | ₩131,116 | ₩131,143 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩131,183 | ₩131,718 | ₩130,862 | ₩131,664 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,514 | ₩130,514 | ₩129,925 | ₩130,300 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,223 | ₩131,330 | ₩130,835 | ₩131,036 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩129,805 | ₩130,567 | ₩129,631 | ₩130,046 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,260 | ₩130,487 | ₩129,658 | ₩129,992 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩129,979 | ₩130,313 | ₩129,069 | ₩129,136 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,504 | ₩131,945 | ₩131,196 | ₩131,290 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,357 | ₩131,557 | ₩130,848 | ₩131,102 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩131,009 | ₩131,383 | ₩130,835 | ₩131,129 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,223 | ₩131,223 | ₩130,554 | ₩130,795 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,340 | ₩130,434 | ₩129,524 | ₩129,845 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩129,872 | ₩129,965 | ₩129,510 | ₩129,671 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,527 | ₩130,527 | ₩129,658 | ₩130,220 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩128,975 | ₩129,658 | ₩128,721 | ₩128,922 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩129,711 | ₩129,992 | ₩129,296 | ₩129,337 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,226 | ₩129,350 | ₩128,119 | ₩129,163 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,460 | ₩127,129 | ₩126,179 | ₩127,062 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩127,076 | ₩127,089 | ₩125,296 | ₩126,474 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩125,189 | ₩126,728 | ₩124,882 | ₩126,661 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩123,878 | ₩125,256 | ₩122,581 | ₩123,076 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩123,745 | ₩124,895 | ₩123,410 | ₩124,454 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩125,939 | ₩125,992 | ₩124,440 | ₩125,216 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩125,056 | ₩125,577 | ₩124,467 | ₩124,668 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩124,882 | ₩125,484 | ₩124,280 | ₩124,909 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩126,193 | ₩126,621 | ₩126,179 | ₩126,260 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,604 | ₩126,393 | ₩125,109 | ₩126,353 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩124,895 | ₩125,390 | ₩123,919 | ₩124,079 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,517 | ₩125,016 | ₩123,210 | ₩124,561 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,577 | ₩126,153 | ₩125,203 | ₩125,551 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩126,862 | ₩127,169 | ₩125,805 | ₩126,982 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,460 | ₩127,143 | ₩126,327 | ₩126,500 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩126,113 | ₩126,193 | ₩124,989 | ₩125,176 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩127,036 | ₩127,678 | ₩126,447 | ₩127,464 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,527 | ₩127,183 | ₩126,367 | ₩126,848 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩125,163 | ₩126,113 | ₩124,480 | ₩126,086 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩127,196 | ₩127,624 | ₩126,046 | ₩126,487 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩128,186 | ₩128,748 | ₩128,066 | ₩128,694 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,464 | ₩128,266 | ₩125,671 | ₩126,715 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,447 | ₩127,022 | ₩126,113 | ₩126,220 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩126,955 | ₩127,932 | ₩126,768 | ₩127,678 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,367 | ₩126,875 | ₩125,149 | ₩126,808 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,631 | ₩126,795 | ₩125,310 | ₩126,099 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩127,905 | ₩127,905 | ₩126,286 | ₩126,888 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩125,939 | ₩126,367 | ₩125,296 | ₩125,939 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩125,845 | ₩127,129 | ₩125,791 | ₩126,019 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩130,112 | ₩130,367 | ₩129,805 | ₩130,019 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩129,658 | ₩129,939 | ₩129,296 | ₩129,725 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩129,765 | ₩130,367 | ₩127,852 | ₩128,066 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,390 | ₩129,618 | ₩128,547 | ₩128,654 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,591 | ₩129,671 | ₩128,949 | ₩129,163 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,413 | ₩129,270 | ₩127,664 | ₩128,922 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,457 | ₩128,547 | ₩125,069 | ₩128,373 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,216 | ₩126,220 | ₩124,012 | ₩124,173 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩127,704 | ₩128,052 | ₩123,638 | ₩125,992 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,447 | ₩126,822 | ₩125,738 | ₩125,979 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩127,785 | ₩127,852 | ₩124,507 | ₩124,828 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,270 | ₩130,059 | ₩128,989 | ₩129,845 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,367 | ₩130,434 | ₩129,403 | ₩129,658 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩130,019 | ₩131,009 | ₩130,019 | ₩130,982 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,270 | ₩130,541 | ₩128,775 | ₩129,912 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩129,858 | ₩130,220 | ₩129,403 | ₩129,417 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,347 | ₩129,671 | ₩127,985 | ₩129,350 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,524 | ₩129,765 | ₩128,775 | ₩129,096 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,430 | ₩129,765 | ₩129,082 | ₩129,591 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,303 | ₩127,852 | ₩126,929 | ₩127,076 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩125,738 | ₩127,745 | ₩125,497 | ₩127,263 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩124,761 | ₩126,795 | ₩124,574 | ₩126,594 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,293 | ₩125,310 | ₩123,878 | ₩124,507 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩125,992 | ₩126,086 | ₩124,561 | ₩125,618 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,350 | ₩125,484 | ₩124,574 | ₩124,935 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩127,825 | ₩128,173 | ₩127,450 | ₩127,838 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩126,835 | ₩127,985 | ₩126,648 | ₩127,892 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩126,781 | ₩126,795 | ₩125,564 | ₩126,581 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,360 | ₩128,668 | ₩128,146 | ₩128,373 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩128,012 | ₩128,467 | ₩127,865 | ₩128,454 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩128,842 | ₩128,935 | ₩126,661 | ₩126,781 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩128,052 | ₩128,801 | ₩127,785 | ₩128,721 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩124,842 | ₩125,551 | ₩124,587 | ₩125,350 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,360 | ₩124,842 | ₩123,156 | ₩123,584 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩124,668 | ₩125,631 | ₩124,614 | ₩124,708 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,517 | ₩125,016 | ₩123,223 | ₩124,654 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,594 | ₩122,701 | ₩121,524 | ₩122,019 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩123,049 | ₩123,330 | ₩122,501 | ₩123,049 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,293 | ₩124,427 | ₩123,624 | ₩123,812 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,477 | ₩124,186 | ₩123,223 | ₩123,972 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,410 | ₩123,945 | ₩121,511 | ₩122,755 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩124,159 | ₩124,320 | ₩123,771 | ₩124,159 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩125,096 | ₩125,270 | ₩122,955 | ₩123,049 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,430 | ₩125,577 | ₩124,694 | ₩125,577 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩126,126 | ₩127,116 | ₩125,898 | ₩126,086 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩124,801 | ₩124,801 | ₩123,959 | ₩124,266 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩124,106 | ₩124,414 | ₩123,878 | ₩124,320 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩123,905 | ₩124,641 | ₩123,731 | ₩124,547 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,377 | ₩123,169 | ₩121,176 | ₩123,103 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,527 | ₩122,808 | ₩121,791 | ₩122,179 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩120,922 | ₩122,380 | ₩120,587 | ₩121,885 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩122,701 | ₩122,808 | ₩121,310 | ₩122,206 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,588 | ₩117,270 | ₩115,384 | ₩117,216 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩116,815 | ₩117,363 | ₩116,668 | ₩117,163 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,420 | ₩116,989 | ₩114,367 | ₩116,507 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩117,083 | ₩118,059 | ₩116,735 | ₩117,203 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,337 | ₩115,959 | ₩112,976 | ₩115,905 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩113,029 | ₩113,176 | ₩111,491 | ₩112,026 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,507 | ₩113,256 | ₩111,731 | ₩112,106 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩114,139 | ₩114,955 | ₩112,895 | ₩112,922 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩115,986 | ₩116,280 | ₩115,076 | ₩115,705 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,203 | ₩114,715 | ₩113,042 | ₩114,032 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,233 | ₩116,200 | ₩113,818 | ₩115,022 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩114,808 | ₩114,822 | ₩111,504 | ₩112,106 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,591 | ₩116,093 | ₩113,444 | ₩115,504 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩117,109 | ₩117,484 | ₩115,691 | ₩115,785 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,233 | ₩118,554 | ₩117,698 | ₩117,899 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩116,815 | ₩117,818 | ₩116,681 | ₩117,457 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩116,708 | ₩117,256 | ₩114,889 | ₩115,116 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,350 | ₩117,404 | ₩115,798 | ₩116,186 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩118,193 | ₩119,062 | ₩117,818 | ₩118,581 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩119,116 | ₩120,708 | ₩118,447 | ₩118,755 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,557 | ₩118,795 | ₩114,621 | ₩118,407 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,226 | ₩117,792 | ₩115,892 | ₩117,203 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩118,889 | ₩119,598 | ₩116,895 | ₩118,113 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩119,865 | ₩120,949 | ₩119,343 | ₩120,681 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩118,099 | ₩119,905 | ₩116,414 | ₩119,343 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩122,822 | ₩124,199 | ₩122,808 | ₩123,691 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩125,805 | ₩126,327 | ₩125,497 | ₩125,805 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,380 | ₩126,380 | ₩125,016 | ₩126,072 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,220 | ₩126,581 | ₩125,858 | ₩126,380 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,601 | ₩125,551 | ₩124,480 | ₩125,283 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩124,989 | ₩125,430 | ₩124,226 | ₩124,587 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩123,691 | ₩125,243 | ₩123,624 | ₩125,243 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,250 | ₩123,812 | ₩122,929 | ₩123,812 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩123,945 | ₩124,628 | ₩123,691 | ₩123,972 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩122,888 | ₩123,865 | ₩122,260 | ₩123,624 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩123,183 | ₩123,985 | ₩122,460 | ₩123,798 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩125,056 | ₩125,096 | ₩123,116 | ₩123,397 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,467 | ₩124,882 | ₩123,571 | ₩124,641 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩123,932 | ₩123,972 | ₩123,557 | ₩123,705 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩122,179 | ₩123,424 | ₩122,086 | ₩123,263 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,494 | ₩121,711 | ₩120,400 | ₩121,644 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,276 | ₩120,012 | ₩118,808 | ₩118,902 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,551 | ₩121,591 | ₩119,825 | ₩120,387 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,521 | ₩120,828 | ₩119,517 | ₩120,547 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,317 | ₩120,333 | ₩119,062 | ₩120,186 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩120,761 | ₩120,989 | ₩119,129 | ₩119,611 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,447 | ₩122,447 | ₩120,039 | ₩121,591 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,524 | ₩121,591 | ₩120,654 | ₩121,270 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩121,056 | ₩121,899 | ₩120,949 | ₩121,765 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩119,825 | ₩120,266 | ₩119,812 | ₩119,852 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,447 | ₩119,450 | ₩118,233 | ₩119,383 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,608 | ₩118,929 | ₩118,313 | ₩118,594 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,270 | ₩118,273 | ₩116,855 | ₩117,899 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩116,775 | ₩117,390 | ₩116,400 | ₩116,588 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩118,019 | ₩118,046 | ₩117,444 | ₩118,006 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩118,179 | ₩118,340 | ₩117,858 | ₩117,912 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,577 | ₩117,765 | ₩117,243 | ₩117,765 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,671 | ₩117,671 | ₩116,922 | ₩117,176 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,256 | ₩117,872 | ₩117,203 | ₩117,832 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,387 | ₩116,922 | ₩116,240 | ₩116,842 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,624 | ₩116,026 | ₩115,544 | ₩116,012 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,293 | ₩116,333 | ₩115,852 | ₩116,012 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,440 | ₩116,681 | ₩116,293 | ₩116,467 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,210 | ₩116,106 | ₩115,103 | ₩116,093 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,621 | ₩114,862 | ₩114,206 | ₩114,848 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩113,711 | ₩113,711 | ₩113,163 | ₩113,230 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩113,965 | ₩114,180 | ₩113,671 | ₩113,671 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,551 | ₩113,751 | ₩113,350 | ₩113,631 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩113,845 | ₩114,019 | ₩113,671 | ₩114,019 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,551 | ₩113,685 | ₩113,404 | ₩113,618 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,190 | ₩113,470 | ₩113,056 | ₩113,444 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,574 | ₩112,815 | ₩112,440 | ₩112,748 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩112,026 | ₩112,628 | ₩111,905 | ₩112,240 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,531 | ₩111,959 | ₩111,196 | ₩111,410 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,290 | ₩111,410 | ₩110,420 | ₩110,460 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,491 | ₩111,611 | ₩110,889 | ₩111,183 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,501 | ₩114,501 | ₩113,778 | ₩113,912 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,487 | ₩114,581 | ₩113,123 | ₩113,564 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩114,032 | ₩114,527 | ₩113,832 | ₩114,380 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩113,042 | ₩114,273 | ₩112,922 | ₩114,086 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩112,802 | ₩113,163 | ₩112,761 | ₩112,855 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,363 | ₩113,363 | ₩112,668 | ₩112,976 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,631 | ₩113,751 | ₩113,056 | ₩113,136 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩113,163 | ₩113,270 | ₩112,788 | ₩113,016 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,374 | ₩112,815 | ₩112,320 | ₩112,748 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,534 | ₩112,534 | ₩112,039 | ₩112,414 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,414 | ₩112,708 | ₩112,186 | ₩112,266 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,320 | ₩112,761 | ₩112,186 | ₩112,721 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,504 | ₩112,400 | ₩111,504 | ₩112,240 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,407 | ₩111,129 | ₩109,899 | ₩111,103 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,497 | ₩110,193 | ₩109,404 | ₩110,059 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩108,882 | ₩109,899 | ₩108,387 | ₩109,604 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩110,795 | ₩110,969 | ₩108,440 | ₩108,494 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩110,099 | ₩110,634 | ₩109,537 | ₩110,006 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩110,046 | ₩110,661 | ₩109,618 | ₩110,313 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩111,932 | ₩112,347 | ₩110,902 | ₩111,303 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩112,066 | ₩113,083 | ₩111,865 | ₩112,721 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩113,979 | ₩114,086 | ₩112,628 | ₩112,788 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩113,832 | ₩114,166 | ₩113,765 | ₩114,072 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩113,176 | ₩113,711 | ₩113,149 | ₩113,551 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,547 | ₩113,083 | ₩112,200 | ₩113,016 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩110,808 | ₩111,571 | ₩110,313 | ₩111,544 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩111,825 | ₩111,945 | ₩111,022 | ₩111,343 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩111,156 | ₩112,026 | ₩111,156 | ₩111,838 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩111,170 | ₩111,731 | ₩111,022 | ₩111,062 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,561 | ₩112,641 | ₩112,093 | ₩112,561 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,507 | ₩112,507 | ₩111,865 | ₩112,307 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,467 | ₩113,002 | ₩112,347 | ₩112,534 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩113,952 | ₩113,952 | ₩112,695 | ₩113,203 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,283 | ₩113,792 | ₩113,149 | ₩113,551 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,551 | ₩113,591 | ₩113,283 | ₩113,564 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩112,802 | ₩112,935 | ₩112,614 | ₩112,788 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩112,093 | ₩112,547 | ₩111,945 | ₩112,347 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩111,758 | ₩112,119 | ₩111,196 | ₩111,691 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩112,133 | ₩112,159 | ₩111,691 | ₩111,705 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩112,173 | ₩112,842 | ₩112,173 | ₩112,721 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,223 | ₩111,798 | ₩111,036 | ₩111,638 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩111,932 | ₩112,280 | ₩111,317 | ₩111,705 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩111,089 | ₩111,531 | ₩110,554 | ₩111,236 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩109,163 | ₩110,701 | ₩109,069 | ₩110,273 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩109,912 | ₩110,420 | ₩109,725 | ₩110,233 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩111,022 | ₩111,103 | ₩108,454 | ₩108,641 | -2.14% | 298.9만 |
|---|