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 | ₩127,049 | ₩127,438 | ₩126,888 | ₩127,424 | +0.30% | 115.6만 |
| 2026.10.08 | ₩126,365 | ₩126,687 | ₩125,761 | ₩126,284 | -0.06% | 92.2만 |
| 2026.10.07 | ₩127,049 | ₩127,545 | ₩126,687 | ₩127,304 | +0.20% | 102.6만 |
| 2026.10.06 | ₩129,249 | ₩129,383 | ₩128,846 | ₩128,860 | -0.30% | 152.2만 |
| 2026.10.05 | ₩128,404 | ₩129,128 | ₩128,108 | ₩128,913 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,854 | ₩128,497 | ₩127,438 | ₩128,216 | +0.28% | 134만 |
| 2026.10.01 | ₩127,129 | ₩127,317 | ₩125,895 | ₩126,780 | -0.27% | 171.7만 |
| 2026.09.30 | ₩128,632 | ₩128,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,424 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩128,457 | ₩128,578 | ₩127,572 | ₩128,363 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,739 | ₩129,356 | ₩128,028 | ₩128,712 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩129,343 | ₩129,852 | ₩128,806 | ₩129,718 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩128,658 | ₩129,034 | ₩127,854 | ₩128,471 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩130,134 | ₩130,174 | ₩128,726 | ₩128,980 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,751 | ₩131,623 | ₩130,496 | ₩131,328 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩130,322 | ₩130,966 | ₩129,893 | ₩130,778 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩128,484 | ₩128,860 | ₩128,202 | ₩128,793 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩129,477 | ₩129,665 | ₩129,262 | ₩129,437 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,994 | ₩129,262 | ₩127,049 | ₩127,854 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩128,363 | ₩128,538 | ₩127,733 | ₩128,189 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩128,658 | ₩129,463 | ₩128,216 | ₩128,712 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,778 | ₩130,805 | ₩130,255 | ₩130,416 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩129,678 | ₩129,960 | ₩128,980 | ₩129,155 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩131,610 | ₩131,663 | ₩130,684 | ₩130,885 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩132,549 | ₩132,576 | ₩131,838 | ₩131,891 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩131,543 | ₩132,549 | ₩131,502 | ₩132,415 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩131,180 | ₩131,824 | ₩130,711 | ₩131,663 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,987 | ₩130,456 | ₩129,866 | ₩130,416 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩130,322 | ₩130,697 | ₩129,423 | ₩129,732 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩131,382 | ₩131,462 | ₩130,429 | ₩130,684 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩132,106 | ₩132,508 | ₩130,778 | ₩131,073 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,797 | ₩131,811 | ₩131,221 | ₩131,690 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩132,026 | ₩132,200 | ₩131,476 | ₩131,502 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩131,543 | ₩132,079 | ₩131,221 | ₩132,026 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,872 | ₩130,872 | ₩130,282 | ₩130,657 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩131,583 | ₩131,690 | ₩131,194 | ₩131,395 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩130,161 | ₩130,926 | ₩129,987 | ₩130,402 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩130,617 | ₩130,845 | ₩130,013 | ₩130,349 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩130,335 | ₩130,671 | ₩129,423 | ₩129,490 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,865 | ₩132,307 | ₩131,556 | ₩131,650 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,717 | ₩131,918 | ₩131,207 | ₩131,462 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩131,368 | ₩131,744 | ₩131,194 | ₩131,489 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩131,583 | ₩131,583 | ₩130,912 | ₩131,154 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,697 | ₩130,791 | ₩129,879 | ₩130,201 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩130,228 | ₩130,322 | ₩129,866 | ₩130,027 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,885 | ₩130,885 | ₩130,013 | ₩130,577 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩129,329 | ₩130,013 | ₩129,074 | ₩129,276 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩130,067 | ₩130,349 | ₩129,651 | ₩129,691 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩128,578 | ₩129,705 | ₩128,471 | ₩129,517 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,807 | ₩127,478 | ₩126,526 | ₩127,411 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩127,424 | ₩127,438 | ₩125,640 | ₩126,821 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩125,533 | ₩127,076 | ₩125,224 | ₩127,008 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩124,218 | ₩125,600 | ₩122,917 | ₩123,413 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩124,084 | ₩125,238 | ₩123,749 | ₩124,795 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩126,284 | ₩126,338 | ₩124,782 | ₩125,560 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩125,399 | ₩125,922 | ₩124,809 | ₩125,010 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩125,224 | ₩125,828 | ₩124,621 | ₩125,251 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩126,539 | ₩126,968 | ₩126,526 | ₩126,606 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,949 | ₩126,740 | ₩125,452 | ₩126,700 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩125,238 | ₩125,734 | ₩124,259 | ₩124,419 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,856 | ₩125,358 | ₩123,548 | ₩124,902 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,922 | ₩126,499 | ₩125,546 | ₩125,895 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩127,210 | ₩127,518 | ₩126,150 | ₩127,330 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,807 | ₩127,491 | ₩126,673 | ₩126,848 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩126,458 | ₩126,539 | ₩125,332 | ₩125,519 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩127,384 | ₩128,028 | ₩126,794 | ₩127,813 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,874 | ₩127,532 | ₩126,713 | ₩127,196 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩125,506 | ₩126,458 | ₩124,822 | ₩126,432 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩127,545 | ₩127,974 | ₩126,391 | ₩126,834 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩128,538 | ₩129,101 | ₩128,417 | ₩129,047 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,813 | ₩128,618 | ₩126,016 | ₩127,062 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,794 | ₩127,371 | ₩126,458 | ₩126,566 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩127,304 | ₩128,283 | ₩127,116 | ₩128,028 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,713 | ₩127,223 | ₩125,493 | ₩127,156 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,976 | ₩127,143 | ₩125,654 | ₩126,445 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩128,256 | ₩128,256 | ₩126,633 | ₩127,237 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩126,284 | ₩126,713 | ₩125,640 | ₩126,284 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩126,190 | ₩127,478 | ₩126,137 | ₩126,365 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩130,469 | ₩130,724 | ₩130,161 | ₩130,376 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩130,013 | ₩130,295 | ₩129,651 | ₩130,080 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩130,121 | ₩130,724 | ₩128,202 | ₩128,417 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,745 | ₩129,973 | ₩128,900 | ₩129,007 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,946 | ₩130,027 | ₩129,302 | ₩129,517 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,766 | ₩129,624 | ₩128,015 | ₩129,276 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,801 | ₩128,900 | ₩125,412 | ₩128,726 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩125,560 | ₩126,566 | ₩124,352 | ₩124,513 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩128,055 | ₩128,404 | ₩123,977 | ₩126,338 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,794 | ₩127,169 | ₩126,083 | ₩126,324 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩128,135 | ₩128,202 | ₩124,849 | ₩125,171 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩129,624 | ₩130,416 | ₩129,343 | ₩130,201 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,724 | ₩130,791 | ₩129,758 | ₩130,013 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩130,376 | ₩131,368 | ₩130,376 | ₩131,341 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩129,624 | ₩130,899 | ₩129,128 | ₩130,268 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩130,215 | ₩130,577 | ₩129,758 | ₩129,772 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,699 | ₩130,027 | ₩128,337 | ₩129,705 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,879 | ₩130,121 | ₩129,128 | ₩129,450 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,785 | ₩130,121 | ₩129,437 | ₩129,946 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩127,652 | ₩128,202 | ₩127,277 | ₩127,424 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩126,083 | ₩128,095 | ₩125,841 | ₩127,612 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩125,104 | ₩127,143 | ₩124,916 | ₩126,941 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩124,634 | ₩125,654 | ₩124,218 | ₩124,849 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩126,338 | ₩126,432 | ₩124,902 | ₩125,962 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,694 | ₩125,828 | ₩124,916 | ₩125,278 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩128,176 | ₩128,524 | ₩127,800 | ₩128,189 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩127,183 | ₩128,337 | ₩126,995 | ₩128,243 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩127,129 | ₩127,143 | ₩125,908 | ₩126,928 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,712 | ₩129,021 | ₩128,497 | ₩128,726 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩128,363 | ₩128,819 | ₩128,216 | ₩128,806 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩129,195 | ₩129,289 | ₩127,008 | ₩127,129 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩128,404 | ₩129,155 | ₩128,135 | ₩129,074 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩125,184 | ₩125,895 | ₩124,929 | ₩125,694 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,701 | ₩125,184 | ₩123,494 | ₩123,923 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩125,010 | ₩125,976 | ₩124,956 | ₩125,050 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,856 | ₩125,358 | ₩123,561 | ₩124,996 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,930 | ₩123,038 | ₩121,857 | ₩122,354 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩123,387 | ₩123,668 | ₩122,837 | ₩123,387 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩124,634 | ₩124,768 | ₩123,963 | ₩124,151 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,816 | ₩124,527 | ₩123,561 | ₩124,312 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,749 | ₩124,285 | ₩121,844 | ₩123,091 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩124,500 | ₩124,661 | ₩124,111 | ₩124,500 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩125,439 | ₩125,613 | ₩123,293 | ₩123,387 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,774 | ₩125,922 | ₩125,037 | ₩125,922 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩126,472 | ₩127,465 | ₩126,244 | ₩126,432 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩125,144 | ₩125,144 | ₩124,299 | ₩124,607 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩124,446 | ₩124,755 | ₩124,218 | ₩124,661 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩124,245 | ₩124,983 | ₩124,071 | ₩124,889 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,710 | ₩123,507 | ₩121,509 | ₩123,440 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,863 | ₩123,145 | ₩122,126 | ₩122,515 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩121,254 | ₩122,716 | ₩120,918 | ₩122,220 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩123,038 | ₩123,145 | ₩121,643 | ₩122,541 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,907 | ₩117,592 | ₩115,700 | ₩117,538 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩117,135 | ₩117,685 | ₩116,988 | ₩117,484 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,734 | ₩117,310 | ₩114,681 | ₩116,827 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩117,404 | ₩118,383 | ₩117,055 | ₩117,524 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,648 | ₩116,277 | ₩113,285 | ₩116,223 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩113,339 | ₩113,487 | ₩111,796 | ₩112,333 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,816 | ₩113,567 | ₩112,038 | ₩112,414 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩114,453 | ₩115,271 | ₩113,205 | ₩113,232 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩116,304 | ₩116,599 | ₩115,392 | ₩116,022 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩113,514 | ₩115,029 | ₩113,353 | ₩114,345 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩114,546 | ₩116,518 | ₩114,131 | ₩115,338 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩115,123 | ₩115,137 | ₩111,810 | ₩112,414 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,903 | ₩116,411 | ₩113,755 | ₩115,821 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩117,431 | ₩117,806 | ₩116,009 | ₩116,103 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩118,557 | ₩118,879 | ₩118,021 | ₩118,222 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩117,135 | ₩118,142 | ₩117,001 | ₩117,779 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩117,028 | ₩117,578 | ₩115,204 | ₩115,432 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,672 | ₩117,726 | ₩116,116 | ₩116,505 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩118,517 | ₩119,389 | ₩118,142 | ₩118,906 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩119,443 | ₩121,039 | ₩118,772 | ₩119,081 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,874 | ₩119,121 | ₩114,935 | ₩118,732 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩116,545 | ₩118,115 | ₩116,210 | ₩117,524 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩119,215 | ₩119,926 | ₩117,216 | ₩118,437 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩120,194 | ₩121,280 | ₩119,671 | ₩121,012 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩118,423 | ₩120,234 | ₩116,733 | ₩119,671 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩123,159 | ₩124,540 | ₩123,145 | ₩124,030 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩126,150 | ₩126,673 | ₩125,841 | ₩126,150 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,727 | ₩126,727 | ₩125,358 | ₩126,418 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩126,566 | ₩126,928 | ₩126,204 | ₩126,727 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,943 | ₩125,895 | ₩124,822 | ₩125,627 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩125,332 | ₩125,774 | ₩124,567 | ₩124,929 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩124,030 | ₩125,587 | ₩123,963 | ₩125,587 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩123,588 | ₩124,151 | ₩123,266 | ₩124,151 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩124,285 | ₩124,969 | ₩124,030 | ₩124,312 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩123,226 | ₩124,205 | ₩122,595 | ₩123,963 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩123,521 | ₩124,326 | ₩122,796 | ₩124,138 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩125,399 | ₩125,439 | ₩123,454 | ₩123,735 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,809 | ₩125,224 | ₩123,910 | ₩124,983 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩124,272 | ₩124,312 | ₩123,896 | ₩124,044 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩122,515 | ₩123,762 | ₩122,421 | ₩123,601 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,824 | ₩122,045 | ₩120,731 | ₩121,978 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩119,604 | ₩120,341 | ₩119,134 | ₩119,228 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,884 | ₩121,924 | ₩120,154 | ₩120,717 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,851 | ₩121,160 | ₩119,845 | ₩120,878 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,644 | ₩120,663 | ₩119,389 | ₩120,516 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩121,093 | ₩121,321 | ₩119,456 | ₩119,939 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,783 | ₩122,783 | ₩120,368 | ₩121,924 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,857 | ₩121,924 | ₩120,985 | ₩121,602 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩121,388 | ₩122,233 | ₩121,280 | ₩122,099 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩120,154 | ₩120,596 | ₩120,140 | ₩120,181 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,772 | ₩119,778 | ₩118,557 | ₩119,711 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,933 | ₩119,255 | ₩118,638 | ₩118,920 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩117,592 | ₩118,598 | ₩117,176 | ₩118,222 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩117,095 | ₩117,712 | ₩116,720 | ₩116,907 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩118,343 | ₩118,370 | ₩117,766 | ₩118,329 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩118,504 | ₩118,665 | ₩118,182 | ₩118,235 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,900 | ₩118,088 | ₩117,565 | ₩118,088 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,994 | ₩117,994 | ₩117,243 | ₩117,498 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩117,578 | ₩118,195 | ₩117,524 | ₩118,155 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,706 | ₩117,243 | ₩116,559 | ₩117,162 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,942 | ₩116,344 | ₩115,861 | ₩116,331 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩116,612 | ₩116,652 | ₩116,170 | ₩116,331 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,760 | ₩117,001 | ₩116,612 | ₩116,787 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩115,526 | ₩116,424 | ₩115,418 | ₩116,411 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,935 | ₩115,177 | ₩114,520 | ₩115,163 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩114,023 | ₩114,023 | ₩113,473 | ₩113,540 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩114,278 | ₩114,493 | ₩113,983 | ₩113,983 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,862 | ₩114,063 | ₩113,661 | ₩113,943 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩114,157 | ₩114,332 | ₩113,983 | ₩114,332 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,862 | ₩113,996 | ₩113,715 | ₩113,929 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩113,500 | ₩113,782 | ₩113,366 | ₩113,755 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,883 | ₩113,124 | ₩112,749 | ₩113,057 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩112,333 | ₩112,937 | ₩112,212 | ₩112,548 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,837 | ₩112,266 | ₩111,501 | ₩111,716 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,595 | ₩111,716 | ₩110,723 | ₩110,764 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,796 | ₩111,917 | ₩111,193 | ₩111,488 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,815 | ₩114,815 | ₩114,090 | ₩114,224 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,801 | ₩114,895 | ₩113,433 | ₩113,876 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩114,345 | ₩114,842 | ₩114,144 | ₩114,694 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩113,353 | ₩114,587 | ₩113,232 | ₩114,399 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩113,111 | ₩113,473 | ₩113,071 | ₩113,165 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,674 | ₩113,674 | ₩112,977 | ₩113,285 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,943 | ₩114,063 | ₩113,366 | ₩113,446 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩113,473 | ₩113,581 | ₩113,098 | ₩113,326 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,682 | ₩113,124 | ₩112,628 | ₩113,057 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,843 | ₩112,843 | ₩112,346 | ₩112,722 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,722 | ₩113,017 | ₩112,494 | ₩112,574 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,628 | ₩113,071 | ₩112,494 | ₩113,031 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,810 | ₩112,709 | ₩111,810 | ₩112,548 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,710 | ₩111,434 | ₩110,200 | ₩111,407 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,798 | ₩110,495 | ₩109,704 | ₩110,361 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩109,181 | ₩110,200 | ₩108,684 | ₩109,905 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩111,099 | ₩111,273 | ₩108,738 | ₩108,792 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩110,401 | ₩110,938 | ₩109,838 | ₩110,307 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩110,348 | ₩110,965 | ₩109,918 | ₩110,616 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩112,239 | ₩112,655 | ₩111,206 | ₩111,609 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩112,373 | ₩113,393 | ₩112,172 | ₩113,031 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩114,292 | ₩114,399 | ₩112,937 | ₩113,098 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩114,144 | ₩114,479 | ₩114,077 | ₩114,385 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩113,487 | ₩114,023 | ₩113,460 | ₩113,862 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,856 | ₩113,393 | ₩112,507 | ₩113,326 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩111,112 | ₩111,877 | ₩110,616 | ₩111,850 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩112,132 | ₩112,253 | ₩111,327 | ₩111,649 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩111,461 | ₩112,333 | ₩111,461 | ₩112,145 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩111,474 | ₩112,038 | ₩111,327 | ₩111,367 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,870 | ₩112,950 | ₩112,400 | ₩112,870 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,816 | ₩112,816 | ₩112,172 | ₩112,615 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,776 | ₩113,312 | ₩112,655 | ₩112,843 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩114,265 | ₩114,265 | ₩113,004 | ₩113,514 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩113,594 | ₩114,104 | ₩113,460 | ₩113,862 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,862 | ₩113,903 | ₩113,594 | ₩113,876 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩113,111 | ₩113,245 | ₩112,923 | ₩113,098 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩112,400 | ₩112,856 | ₩112,253 | ₩112,655 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩112,065 | ₩112,427 | ₩111,501 | ₩111,998 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩112,440 | ₩112,467 | ₩111,998 | ₩112,011 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩112,481 | ₩113,151 | ₩112,481 | ₩113,031 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩111,528 | ₩112,105 | ₩111,340 | ₩111,944 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩112,239 | ₩112,588 | ₩111,622 | ₩112,011 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩111,394 | ₩111,837 | ₩110,857 | ₩111,542 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩109,462 | ₩111,005 | ₩109,368 | ₩110,576 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩110,214 | ₩110,723 | ₩110,026 | ₩110,535 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩111,327 | ₩111,407 | ₩108,751 | ₩108,939 | -2.14% | 298.9만 |
|---|