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 | ₩126,378 | ₩126,765 | ₩126,218 | ₩126,752 | +0.30% | 115.6만 |
| 2026.10.08 | ₩125,698 | ₩126,018 | ₩125,097 | ₩125,618 | -0.06% | 92.2만 |
| 2026.10.07 | ₩126,378 | ₩126,872 | ₩126,018 | ₩126,632 | +0.20% | 102.6만 |
| 2026.10.06 | ₩128,567 | ₩128,700 | ₩128,166 | ₩128,180 | -0.30% | 152.2만 |
| 2026.10.05 | ₩127,726 | ₩128,446 | ₩127,432 | ₩128,233 | +0.40% | 98.7만 |
| 2026.10.02 | ₩127,179 | ₩127,819 | ₩126,765 | ₩127,539 | +0.28% | 134만 |
| 2026.10.01 | ₩126,458 | ₩126,645 | ₩125,231 | ₩126,111 | -0.27% | 171.7만 |
| 2026.09.30 | ₩127,953 | ₩127,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,752 |
| -0.94% |
| 494.6만 |
| 2026.09.29 | ₩127,779 | ₩127,899 | ₩126,899 | ₩127,686 | -0.07% | 1006.1만 |
|---|
| 2026.09.28 | ₩128,059 | ₩128,673 | ₩127,352 | ₩128,033 | -0.02% | 165만 |
|---|
| 2026.09.25 | ₩128,660 | ₩129,167 | ₩128,126 | ₩129,034 | +0.29% | 146.3만 |
|---|
| 2026.09.24 | ₩127,979 | ₩128,353 | ₩127,179 | ₩127,793 | -0.15% | 137.6만 |
|---|
| 2026.09.23 | ₩129,447 | ₩129,487 | ₩128,046 | ₩128,300 | -0.89% | 230.6만 |
|---|
| 2026.09.22 | ₩130,061 | ₩130,928 | ₩129,808 | ₩130,635 | +0.44% | 100.8만 |
|---|
| 2026.09.21 | ₩129,634 | ₩130,275 | ₩129,207 | ₩130,088 | +0.35% | 476.2만 |
|---|
| 2026.09.18 | ₩127,806 | ₩128,180 | ₩127,526 | ₩128,113 | +0.24% | 139.2만 |
|---|
| 2026.09.17 | ₩128,793 | ₩128,980 | ₩128,580 | ₩128,753 | -0.03% | 107.3만 |
|---|
| 2026.09.16 | ₩128,313 | ₩128,580 | ₩126,378 | ₩127,179 | -0.88% | 116.6만 |
|---|
| 2026.09.15 | ₩127,686 | ₩127,859 | ₩127,059 | ₩127,512 | -0.14% | 136.6만 |
|---|
| 2026.09.14 | ₩127,979 | ₩128,780 | ₩127,539 | ₩128,033 | +0.04% | 145만 |
|---|
| 2026.09.11 | ₩130,088 | ₩130,114 | ₩129,567 | ₩129,727 | -0.28% | 171.8만 |
|---|
| 2026.09.10 | ₩128,994 | ₩129,274 | ₩128,300 | ₩128,473 | -0.40% | 259.1만 |
|---|
| 2026.09.09 | ₩130,915 | ₩130,968 | ₩129,994 | ₩130,194 | -0.55% | 76.4만 |
|---|
| 2026.09.08 | ₩131,849 | ₩131,876 | ₩131,142 | ₩131,195 | -0.50% | 92.9만 |
|---|
| 2026.09.04 | ₩130,848 | ₩131,849 | ₩130,808 | ₩131,716 | +0.66% | 97.7만 |
|---|
| 2026.09.03 | ₩130,488 | ₩131,129 | ₩130,021 | ₩130,968 | +0.37% | 135.1만 |
|---|
| 2026.09.02 | ₩129,300 | ₩129,767 | ₩129,180 | ₩129,727 | +0.33% | 171.5만 |
|---|
| 2026.09.01 | ₩129,634 | ₩130,008 | ₩128,740 | ₩129,047 | -0.45% | 114.5만 |
|---|
| 2026.08.31 | ₩130,688 | ₩130,768 | ₩129,741 | ₩129,994 | -0.53% | 365.1만 |
|---|
| 2026.08.28 | ₩131,409 | ₩131,809 | ₩130,088 | ₩130,381 | -0.78% | 128.4만 |
|---|
| 2026.08.27 | ₩131,102 | ₩131,115 | ₩130,528 | ₩130,995 | -0.08% | 211.2만 |
|---|
| 2026.08.26 | ₩131,329 | ₩131,502 | ₩130,782 | ₩130,808 | -0.40% | 194.5만 |
|---|
| 2026.08.25 | ₩130,848 | ₩131,382 | ₩130,528 | ₩131,329 | +0.37% | 109.8만 |
|---|
| 2026.08.24 | ₩130,181 | ₩130,181 | ₩129,594 | ₩129,968 | -0.16% | 164.5만 |
|---|
| 2026.08.21 | ₩130,888 | ₩130,995 | ₩130,501 | ₩130,702 | -0.14% | 124.6만 |
|---|
| 2026.08.20 | ₩129,474 | ₩130,235 | ₩129,300 | ₩129,714 | +0.19% | 227.1만 |
|---|
| 2026.08.19 | ₩129,928 | ₩130,154 | ₩129,327 | ₩129,661 | -0.21% | 364.4만 |
|---|
| 2026.08.18 | ₩129,647 | ₩129,981 | ₩128,740 | ₩128,807 | -0.65% | 121.9만 |
|---|
| 2026.08.17 | ₩131,169 | ₩131,609 | ₩130,862 | ₩130,955 | -0.16% | 438.8만 |
|---|
| 2026.08.14 | ₩131,022 | ₩131,222 | ₩130,515 | ₩130,768 | -0.19% | 84.9만 |
|---|
| 2026.08.13 | ₩130,675 | ₩131,048 | ₩130,501 | ₩130,795 | +0.09% | 97.2만 |
|---|
| 2026.08.12 | ₩130,888 | ₩130,888 | ₩130,221 | ₩130,461 | -0.33% | 101.9만 |
|---|
| 2026.08.11 | ₩130,008 | ₩130,101 | ₩129,194 | ₩129,514 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩129,541 | ₩129,634 | ₩129,180 | ₩129,340 | -0.15% | 707.3만 |
|---|
| 2026.08.07 | ₩130,194 | ₩130,194 | ₩129,327 | ₩129,888 | -0.24% | 109.3만 |
|---|
| 2026.08.06 | ₩128,647 | ₩129,327 | ₩128,393 | ₩128,593 | -0.04% | 143.3만 |
|---|
| 2026.08.05 | ₩129,381 | ₩129,661 | ₩128,967 | ₩129,007 | -0.29% | 118.6만 |
|---|
| 2026.08.04 | ₩127,899 | ₩129,020 | ₩127,793 | ₩128,833 | +0.73% | 208.3만 |
|---|
| 2026.08.03 | ₩126,138 | ₩126,805 | ₩125,858 | ₩126,738 | +0.48% | 163.4만 |
|---|
| 2026.07.31 | ₩126,752 | ₩126,765 | ₩124,977 | ₩126,151 | -0.47% | 367.3만 |
|---|
| 2026.07.30 | ₩124,870 | ₩126,405 | ₩124,563 | ₩126,338 | +1.18% | 112.5만 |
|---|
| 2026.07.29 | ₩123,563 | ₩124,937 | ₩122,268 | ₩122,762 | -0.65% | 155.8만 |
|---|
| 2026.07.28 | ₩123,429 | ₩124,577 | ₩123,096 | ₩124,136 | +0.57% | 127.1만 |
|---|
| 2026.07.27 | ₩125,618 | ₩125,671 | ₩124,123 | ₩124,897 | -0.57% | 140.3만 |
|---|
| 2026.07.24 | ₩124,737 | ₩125,257 | ₩124,150 | ₩124,350 | -0.31% | 85.6만 |
|---|
| 2026.07.23 | ₩124,563 | ₩125,164 | ₩123,963 | ₩124,590 | +0.02% | 130.9만 |
|---|
| 2026.07.22 | ₩125,871 | ₩126,298 | ₩125,858 | ₩125,938 | +0.05% | 143.7만 |
|---|
| 2026.07.21 | ₩125,284 | ₩126,071 | ₩124,790 | ₩126,031 | +0.60% | 176.2만 |
|---|
| 2026.07.20 | ₩124,577 | ₩125,071 | ₩123,603 | ₩123,763 | -0.65% | 130.7만 |
|---|
| 2026.07.17 | ₩123,202 | ₩124,697 | ₩122,895 | ₩124,243 | +0.84% | 110만 |
|---|
| 2026.07.16 | ₩125,257 | ₩125,831 | ₩124,884 | ₩125,231 | -0.02% | 119.9만 |
|---|
| 2026.07.15 | ₩126,538 | ₩126,845 | ₩125,484 | ₩126,658 | +0.09% | 98.4만 |
|---|
| 2026.07.14 | ₩126,138 | ₩126,819 | ₩126,005 | ₩126,178 | +0.03% | 144.7만 |
|---|
| 2026.07.13 | ₩125,791 | ₩125,871 | ₩124,670 | ₩124,857 | -0.74% | 116.5만 |
|---|
| 2026.07.10 | ₩126,712 | ₩127,352 | ₩126,125 | ₩127,139 | +0.34% | 100.8만 |
|---|
| 2026.07.09 | ₩126,205 | ₩126,859 | ₩126,045 | ₩126,525 | +0.25% | 142.2만 |
|---|
| 2026.07.08 | ₩124,844 | ₩125,791 | ₩124,163 | ₩125,764 | +0.74% | 173.1만 |
|---|
| 2026.07.07 | ₩126,872 | ₩127,299 | ₩125,724 | ₩126,165 | -0.56% | 106.7만 |
|---|
| 2026.07.06 | ₩127,859 | ₩128,420 | ₩127,739 | ₩128,366 | +0.40% | 396.1만 |
|---|
| 2026.07.02 | ₩127,139 | ₩127,939 | ₩125,351 | ₩126,392 | -0.59% | 116.8만 |
|---|
| 2026.07.01 | ₩126,125 | ₩126,698 | ₩125,791 | ₩125,898 | -0.18% | 248.4만 |
|---|
| 2026.06.30 | ₩126,632 | ₩127,606 | ₩126,445 | ₩127,352 | +0.57% | 401.1만 |
|---|
| 2026.06.29 | ₩126,045 | ₩126,552 | ₩124,830 | ₩126,485 | +0.35% | 184.7만 |
|---|
| 2026.06.26 | ₩125,311 | ₩126,472 | ₩124,990 | ₩125,778 | +0.37% | 219.4만 |
|---|
| 2026.06.25 | ₩127,579 | ₩127,579 | ₩125,965 | ₩126,565 | -0.79% | 304.8만 |
|---|
| 2026.06.24 | ₩125,618 | ₩126,045 | ₩124,977 | ₩125,618 | 0.00% | 174.4만 |
|---|
| 2026.06.23 | ₩125,524 | ₩126,805 | ₩125,471 | ₩125,698 | +0.14% | 118.7만 |
|---|
| 2026.06.22 | ₩129,781 | ₩130,034 | ₩129,474 | ₩129,687 | -0.07% | 168.6만 |
|---|
| 2026.06.18 | ₩129,327 | ₩129,607 | ₩128,967 | ₩129,394 | +0.05% | 139만 |
|---|
| 2026.06.17 | ₩129,434 | ₩130,034 | ₩127,526 | ₩127,739 | -1.31% | 221.8만 |
|---|
| 2026.06.16 | ₩129,060 | ₩129,287 | ₩128,220 | ₩128,326 | -0.57% | 206.6만 |
|---|
| 2026.06.15 | ₩129,260 | ₩129,340 | ₩128,620 | ₩128,833 | -0.33% | 401.9만 |
|---|
| 2026.06.12 | ₩128,086 | ₩128,940 | ₩127,339 | ₩128,593 | +0.40% | 321.7만 |
|---|
| 2026.06.11 | ₩125,137 | ₩128,220 | ₩124,750 | ₩128,046 | +2.32% | 171.7만 |
|---|
| 2026.06.10 | ₩124,897 | ₩125,898 | ₩123,696 | ₩123,856 | -0.83% | 253.4만 |
|---|
| 2026.06.09 | ₩127,379 | ₩127,726 | ₩123,322 | ₩125,671 | -1.34% | 214.1만 |
|---|
| 2026.06.08 | ₩126,125 | ₩126,498 | ₩125,417 | ₩125,658 | -0.37% | 151.8만 |
|---|
| 2026.06.05 | ₩127,459 | ₩127,526 | ₩124,190 | ₩124,510 | -2.31% | 245.7만 |
|---|
| 2026.06.04 | ₩128,940 | ₩129,727 | ₩128,660 | ₩129,514 | +0.44% | 70.6만 |
|---|
| 2026.06.03 | ₩130,034 | ₩130,101 | ₩129,074 | ₩129,327 | -0.54% | 86만 |
|---|
| 2026.06.02 | ₩129,687 | ₩130,675 | ₩129,687 | ₩130,648 | +0.74% | 110.8만 |
|---|
| 2026.06.01 | ₩128,940 | ₩130,208 | ₩128,446 | ₩129,581 | +0.50% | 185.7만 |
|---|
| 2026.05.29 | ₩129,527 | ₩129,888 | ₩129,074 | ₩129,087 | -0.34% | 478.5만 |
|---|
| 2026.05.28 | ₩128,019 | ₩129,340 | ₩127,659 | ₩129,020 | +0.78% | 169.4만 |
|---|
| 2026.05.27 | ₩129,194 | ₩129,434 | ₩128,446 | ₩128,767 | -0.33% | 205.5만 |
|---|
| 2026.05.26 | ₩129,100 | ₩129,434 | ₩128,753 | ₩129,260 | +0.12% | 154.4만 |
|---|
| 2026.05.22 | ₩126,979 | ₩127,526 | ₩126,605 | ₩126,752 | -0.18% | 101.3만 |
|---|
| 2026.05.21 | ₩125,417 | ₩127,419 | ₩125,177 | ₩126,939 | +1.21% | 246.5만 |
|---|
| 2026.05.20 | ₩124,443 | ₩126,472 | ₩124,257 | ₩126,271 | +1.47% | 168.1만 |
|---|
| 2026.05.19 | ₩123,976 | ₩124,990 | ₩123,563 | ₩124,190 | +0.17% | 168.8만 |
|---|
| 2026.05.18 | ₩125,671 | ₩125,764 | ₩124,243 | ₩125,297 | -0.30% | 222.3만 |
|---|
| 2026.05.15 | ₩125,030 | ₩125,164 | ₩124,257 | ₩124,617 | -0.33% | 121.3만 |
|---|
| 2026.05.14 | ₩127,499 | ₩127,846 | ₩127,125 | ₩127,512 | +0.01% | 95.7만 |
|---|
| 2026.05.13 | ₩126,512 | ₩127,659 | ₩126,325 | ₩127,566 | +0.83% | 206.6만 |
|---|
| 2026.05.12 | ₩126,458 | ₩126,472 | ₩125,244 | ₩126,258 | -0.16% | 173만 |
|---|
| 2026.05.11 | ₩128,033 | ₩128,340 | ₩127,819 | ₩128,046 | +0.01% | 194.9만 |
|---|
| 2026.05.08 | ₩127,686 | ₩128,140 | ₩127,539 | ₩128,126 | +0.34% | 216.7만 |
|---|
| 2026.05.07 | ₩128,513 | ₩128,607 | ₩126,338 | ₩126,458 | -1.60% | 212.7만 |
|---|
| 2026.05.06 | ₩127,726 | ₩128,473 | ₩127,459 | ₩128,393 | +0.52% | 110.6만 |
|---|
| 2026.05.05 | ₩124,523 | ₩125,231 | ₩124,270 | ₩125,030 | +0.41% | 118.8만 |
|---|
| 2026.05.04 | ₩124,043 | ₩124,523 | ₩122,842 | ₩123,269 | -0.62% | 308.8만 |
|---|
| 2026.05.01 | ₩124,350 | ₩125,311 | ₩124,297 | ₩124,390 | +0.03% | 147.3만 |
|---|
| 2026.04.30 | ₩123,202 | ₩124,697 | ₩122,909 | ₩124,337 | +0.92% | 354.5만 |
|---|
| 2026.04.29 | ₩122,282 | ₩122,388 | ₩121,214 | ₩121,708 | -0.47% | 163.1만 |
|---|
| 2026.04.28 | ₩122,735 | ₩123,016 | ₩122,188 | ₩122,735 | 0.00% | 126만 |
|---|
| 2026.04.27 | ₩123,976 | ₩124,110 | ₩123,309 | ₩123,496 | -0.39% | 246만 |
|---|
| 2026.04.24 | ₩123,162 | ₩123,870 | ₩122,909 | ₩123,656 | +0.40% | 120.9만 |
|---|
| 2026.04.23 | ₩123,096 | ₩123,629 | ₩121,201 | ₩122,442 | -0.53% | 194만 |
|---|
| 2026.04.22 | ₩123,843 | ₩124,003 | ₩123,456 | ₩123,843 | 0.00% | 93.3만 |
|---|
| 2026.04.21 | ₩124,777 | ₩124,950 | ₩122,642 | ₩122,735 | -1.64% | 233.4만 |
|---|
| 2026.04.20 | ₩125,111 | ₩125,257 | ₩124,377 | ₩125,257 | +0.12% | 162.6만 |
|---|
| 2026.04.17 | ₩125,804 | ₩126,792 | ₩125,578 | ₩125,764 | -0.03% | 251.9만 |
|---|
| 2026.04.16 | ₩124,483 | ₩124,483 | ₩123,643 | ₩123,950 | -0.43% | 110만 |
|---|
| 2026.04.15 | ₩123,790 | ₩124,096 | ₩123,563 | ₩124,003 | +0.17% | 264.5만 |
|---|
| 2026.04.14 | ₩123,589 | ₩124,323 | ₩123,416 | ₩124,230 | +0.52% | 166.6만 |
|---|
| 2026.04.13 | ₩121,067 | ₩122,855 | ₩120,867 | ₩122,789 | +1.42% | 239.9만 |
|---|
| 2026.04.10 | ₩122,215 | ₩122,495 | ₩121,481 | ₩121,868 | -0.28% | 99.7만 |
|---|
| 2026.04.09 | ₩120,614 | ₩122,068 | ₩120,280 | ₩121,574 | +0.80% | 324.6만 |
|---|
| 2026.04.08 | ₩122,388 | ₩122,495 | ₩121,001 | ₩121,895 | -0.40% | 186.6만 |
|---|
| 2026.04.07 | ₩116,290 | ₩116,971 | ₩115,089 | ₩116,918 | +0.54% | 347.9만 |
|---|
| 2026.04.06 | ₩116,517 | ₩117,064 | ₩116,370 | ₩116,864 | +0.30% | 271.1만 |
|---|
| 2026.04.02 | ₩114,129 | ₩116,691 | ₩114,075 | ₩116,210 | +1.82% | 175.5만 |
|---|
| 2026.04.01 | ₩116,784 | ₩117,758 | ₩116,437 | ₩116,904 | +0.10% | 542.2만 |
|---|
| 2026.03.31 | ₩113,048 | ₩115,663 | ₩112,688 | ₩115,610 | +2.27% | 484.6만 |
|---|
| 2026.03.30 | ₩112,741 | ₩112,888 | ₩111,206 | ₩111,740 | -0.89% | 448.5만 |
|---|
| 2026.03.27 | ₩112,221 | ₩112,968 | ₩111,447 | ₩111,820 | -0.36% | 254.5만 |
|---|
| 2026.03.26 | ₩113,848 | ₩114,662 | ₩112,607 | ₩112,634 | -1.07% | 308.5만 |
|---|
| 2026.03.25 | ₩115,690 | ₩115,983 | ₩114,783 | ₩115,410 | -0.24% | 207.3만 |
|---|
| 2026.03.24 | ₩112,914 | ₩114,422 | ₩112,754 | ₩113,742 | +0.73% | 280.7만 |
|---|
| 2026.03.23 | ₩113,942 | ₩115,903 | ₩113,528 | ₩114,729 | +0.69% | 418.7만 |
|---|
| 2026.03.20 | ₩114,516 | ₩114,529 | ₩111,220 | ₩111,820 | -2.35% | 454.5만 |
|---|
| 2026.03.19 | ₩113,301 | ₩115,797 | ₩113,155 | ₩115,210 | +1.68% | 498.4만 |
|---|
| 2026.03.18 | ₩116,811 | ₩117,184 | ₩115,396 | ₩115,490 | -1.13% | 265.8만 |
|---|
| 2026.03.17 | ₩117,932 | ₩118,252 | ₩117,398 | ₩117,598 | -0.28% | 353.4만 |
|---|
| 2026.03.16 | ₩116,517 | ₩117,518 | ₩116,384 | ₩117,158 | +0.55% | 185만 |
|---|
| 2026.03.13 | ₩116,410 | ₩116,958 | ₩114,596 | ₩114,823 | -1.36% | 183.6만 |
|---|
| 2026.03.12 | ₩117,051 | ₩117,104 | ₩115,503 | ₩115,890 | -0.99% | 281.2만 |
|---|
| 2026.03.11 | ₩117,892 | ₩118,759 | ₩117,518 | ₩118,279 | +0.33% | 168.9만 |
|---|
| 2026.03.10 | ₩118,812 | ₩120,400 | ₩118,145 | ₩118,452 | -0.30% | 368.2만 |
|---|
| 2026.03.09 | ₩115,263 | ₩118,492 | ₩114,329 | ₩118,105 | +2.47% | 321.6만 |
|---|
| 2026.03.06 | ₩115,930 | ₩117,491 | ₩115,596 | ₩116,904 | +0.84% | 342.2만 |
|---|
| 2026.03.05 | ₩118,585 | ₩119,293 | ₩116,597 | ₩117,812 | -0.65% | 393.6만 |
|---|
| 2026.03.04 | ₩119,560 | ₩120,640 | ₩119,039 | ₩120,374 | +0.68% | 257.8만 |
|---|
| 2026.03.03 | ₩117,798 | ₩119,600 | ₩116,117 | ₩119,039 | +1.05% | 696.8만 |
|---|
| 2026.03.02 | ₩122,509 | ₩123,883 | ₩122,495 | ₩123,376 | +0.71% | 325.4만 |
|---|
| 2026.02.27 | ₩125,484 | ₩126,005 | ₩125,177 | ₩125,484 | 0.00% | 869.3만 |
|---|
| 2026.02.26 | ₩126,058 | ₩126,058 | ₩124,697 | ₩125,751 | -0.24% | 237만 |
|---|
| 2026.02.25 | ₩125,898 | ₩126,258 | ₩125,538 | ₩126,058 | +0.13% | 200.1만 |
|---|
| 2026.02.24 | ₩124,283 | ₩125,231 | ₩124,163 | ₩124,964 | +0.55% | 232.5만 |
|---|
| 2026.02.23 | ₩124,670 | ₩125,111 | ₩123,910 | ₩124,270 | -0.32% | 366.4만 |
|---|
| 2026.02.20 | ₩123,376 | ₩124,924 | ₩123,309 | ₩124,924 | +1.25% | 313.9만 |
|---|
| 2026.02.19 | ₩122,936 | ₩123,496 | ₩122,615 | ₩123,496 | +0.46% | 378만 |
|---|
| 2026.02.18 | ₩123,629 | ₩124,310 | ₩123,376 | ₩123,656 | +0.02% | 232.6만 |
|---|
| 2026.02.17 | ₩122,575 | ₩123,549 | ₩121,948 | ₩123,309 | +0.60% | 238.3만 |
|---|
| 2026.02.13 | ₩122,869 | ₩123,669 | ₩122,148 | ₩123,483 | +0.50% | 388.6만 |
|---|
| 2026.02.12 | ₩124,737 | ₩124,777 | ₩122,802 | ₩123,082 | -1.33% | 195.9만 |
|---|
| 2026.02.11 | ₩124,150 | ₩124,563 | ₩123,256 | ₩124,323 | +0.14% | 157.6만 |
|---|
| 2026.02.10 | ₩123,616 | ₩123,656 | ₩123,242 | ₩123,389 | -0.18% | 163.9만 |
|---|
| 2026.02.09 | ₩121,868 | ₩123,109 | ₩121,775 | ₩122,949 | +0.89% | 616.6만 |
|---|
| 2026.02.06 | ₩120,187 | ₩121,401 | ₩120,093 | ₩121,334 | +0.95% | 251.7만 |
|---|
| 2026.02.05 | ₩118,972 | ₩119,706 | ₩118,505 | ₩118,599 | -0.31% | 146.6만 |
|---|
| 2026.02.04 | ₩121,241 | ₩121,281 | ₩119,520 | ₩120,080 | -0.96% | 236.8만 |
|---|
| 2026.02.03 | ₩120,213 | ₩120,520 | ₩119,213 | ₩120,240 | +0.02% | 361.3만 |
|---|
| 2026.02.02 | ₩119,012 | ₩120,027 | ₩118,759 | ₩119,880 | +0.73% | 170.9만 |
|---|
| 2026.01.30 | ₩120,454 | ₩120,680 | ₩118,826 | ₩119,306 | -0.95% | 1293.1만 |
|---|
| 2026.01.29 | ₩122,135 | ₩122,135 | ₩119,733 | ₩121,281 | -0.70% | 200.2만 |
|---|
| 2026.01.28 | ₩121,214 | ₩121,281 | ₩120,347 | ₩120,961 | -0.21% | 179.8만 |
|---|
| 2026.01.27 | ₩120,747 | ₩121,588 | ₩120,640 | ₩121,454 | +0.59% | 190만 |
|---|
| 2026.01.26 | ₩119,520 | ₩119,960 | ₩119,506 | ₩119,546 | +0.02% | 145.6만 |
|---|
| 2026.01.23 | ₩118,145 | ₩119,146 | ₩117,932 | ₩119,079 | +0.79% | 120.6만 |
|---|
| 2026.01.22 | ₩118,305 | ₩118,625 | ₩118,012 | ₩118,292 | -0.01% | 101.3만 |
|---|
| 2026.01.21 | ₩116,971 | ₩117,972 | ₩116,557 | ₩117,598 | +0.54% | 199.2만 |
|---|
| 2026.01.20 | ₩116,477 | ₩117,091 | ₩116,104 | ₩116,290 | -0.16% | 242만 |
|---|
| 2026.01.16 | ₩117,718 | ₩117,745 | ₩117,144 | ₩117,705 | -0.01% | 140.2만 |
|---|
| 2026.01.15 | ₩117,878 | ₩118,038 | ₩117,558 | ₩117,611 | -0.23% | 171.9만 |
|---|
| 2026.01.14 | ₩117,278 | ₩117,465 | ₩116,944 | ₩117,465 | +0.16% | 239.7만 |
|---|
| 2026.01.13 | ₩117,371 | ₩117,371 | ₩116,624 | ₩116,877 | -0.42% | 134.2만 |
|---|
| 2026.01.12 | ₩116,958 | ₩117,571 | ₩116,904 | ₩117,531 | +0.49% | 174.4만 |
|---|
| 2026.01.09 | ₩116,090 | ₩116,624 | ₩115,943 | ₩116,544 | +0.39% | 148.7만 |
|---|
| 2026.01.08 | ₩115,330 | ₩115,730 | ₩115,250 | ₩115,717 | +0.34% | 116.8만 |
|---|
| 2026.01.07 | ₩115,997 | ₩116,037 | ₩115,556 | ₩115,717 | -0.24% | 94만 |
|---|
| 2026.01.06 | ₩116,144 | ₩116,384 | ₩115,997 | ₩116,170 | +0.02% | 113.3만 |
|---|
| 2026.01.05 | ₩114,916 | ₩115,810 | ₩114,809 | ₩115,797 | +0.77% | 290.5만 |
|---|
| 2026.01.02 | ₩114,329 | ₩114,569 | ₩113,915 | ₩114,556 | +0.20% | 515.6만 |
|---|
| 2025.12.31 | ₩113,421 | ₩113,421 | ₩112,874 | ₩112,941 | -0.42% | 256.6만 |
|---|
| 2025.12.30 | ₩113,675 | ₩113,888 | ₩113,381 | ₩113,381 | -0.26% | 872.7만 |
|---|
| 2025.12.29 | ₩113,261 | ₩113,461 | ₩113,061 | ₩113,341 | +0.07% | 208.1만 |
|---|
| 2025.12.26 | ₩113,555 | ₩113,728 | ₩113,381 | ₩113,728 | +0.15% | 99.6만 |
|---|
| 2025.12.24 | ₩113,261 | ₩113,395 | ₩113,115 | ₩113,328 | +0.06% | 59.1만 |
|---|
| 2025.12.23 | ₩112,901 | ₩113,181 | ₩112,768 | ₩113,155 | +0.22% | 237.1만 |
|---|
| 2025.12.22 | ₩112,287 | ₩112,527 | ₩112,154 | ₩112,461 | +0.15% | 292.1만 |
|---|
| 2025.12.19 | ₩111,740 | ₩112,341 | ₩111,620 | ₩111,954 | +0.19% | 209.4만 |
|---|
| 2025.12.18 | ₩111,246 | ₩111,673 | ₩110,913 | ₩111,126 | -0.11% | 333.2만 |
|---|
| 2025.12.17 | ₩111,006 | ₩111,126 | ₩110,139 | ₩110,179 | -0.75% | 944.2만 |
|---|
| 2025.12.16 | ₩111,206 | ₩111,326 | ₩110,606 | ₩110,899 | -0.28% | 244.5만 |
|---|
| 2025.12.15 | ₩114,209 | ₩114,209 | ₩113,488 | ₩113,622 | -0.51% | 191.9만 |
|---|
| 2025.12.12 | ₩114,195 | ₩114,289 | ₩112,834 | ₩113,275 | -0.81% | 176.1만 |
|---|
| 2025.12.11 | ₩113,742 | ₩114,235 | ₩113,542 | ₩114,089 | +0.31% | 257.3만 |
|---|
| 2025.12.10 | ₩112,754 | ₩113,982 | ₩112,634 | ₩113,795 | +0.92% | 235.2만 |
|---|
| 2025.12.09 | ₩112,514 | ₩112,874 | ₩112,474 | ₩112,567 | +0.05% | 167.7만 |
|---|
| 2025.12.08 | ₩113,075 | ₩113,075 | ₩112,381 | ₩112,688 | -0.34% | 490.9만 |
|---|
| 2025.12.05 | ₩113,341 | ₩113,461 | ₩112,768 | ₩112,848 | -0.44% | 257.4만 |
|---|
| 2025.12.04 | ₩112,874 | ₩112,981 | ₩112,501 | ₩112,728 | -0.13% | 270만 |
|---|
| 2025.12.03 | ₩112,087 | ₩112,527 | ₩112,034 | ₩112,461 | +0.33% | 263.2만 |
|---|
| 2025.12.02 | ₩112,247 | ₩112,247 | ₩111,753 | ₩112,127 | -0.11% | 127.5만 |
|---|
| 2025.12.01 | ₩112,127 | ₩112,421 | ₩111,900 | ₩111,980 | -0.13% | 181.2만 |
|---|
| 2025.11.28 | ₩112,034 | ₩112,474 | ₩111,900 | ₩112,434 | +0.36% | 45만 |
|---|
| 2025.11.26 | ₩111,220 | ₩112,114 | ₩111,220 | ₩111,954 | +0.66% | 81.8만 |
|---|
| 2025.11.25 | ₩110,126 | ₩110,846 | ₩109,618 | ₩110,819 | +0.63% | 114만 |
|---|
| 2025.11.24 | ₩109,218 | ₩109,912 | ₩109,125 | ₩109,779 | +0.51% | 182.6만 |
|---|
| 2025.11.21 | ₩108,604 | ₩109,618 | ₩108,111 | ₩109,325 | +0.66% | 193.9만 |
|---|
| 2025.11.20 | ₩110,513 | ₩110,686 | ₩108,164 | ₩108,217 | -2.08% | 296.4만 |
|---|
| 2025.11.19 | ₩109,819 | ₩110,352 | ₩109,258 | ₩109,725 | -0.09% | 115.2만 |
|---|
| 2025.11.18 | ₩109,765 | ₩110,379 | ₩109,338 | ₩110,032 | +0.24% | 210.9만 |
|---|
| 2025.11.17 | ₩111,647 | ₩112,060 | ₩110,619 | ₩111,020 | -0.56% | 174.9만 |
|---|
| 2025.11.14 | ₩111,780 | ₩112,794 | ₩111,580 | ₩112,434 | +0.58% | 122.1만 |
|---|
| 2025.11.13 | ₩113,688 | ₩113,795 | ₩112,341 | ₩112,501 | -1.04% | 106.1만 |
|---|
| 2025.11.12 | ₩113,542 | ₩113,875 | ₩113,475 | ₩113,782 | +0.21% | 141.9만 |
|---|
| 2025.11.11 | ₩112,888 | ₩113,421 | ₩112,861 | ₩113,261 | +0.33% | 107.3만 |
|---|
| 2025.11.10 | ₩112,261 | ₩112,794 | ₩111,914 | ₩112,728 | +0.42% | 88.6만 |
|---|
| 2025.11.07 | ₩110,526 | ₩111,286 | ₩110,032 | ₩111,260 | +0.66% | 175.6만 |
|---|
| 2025.11.06 | ₩111,540 | ₩111,660 | ₩110,739 | ₩111,060 | -0.43% | 123.1만 |
|---|
| 2025.11.05 | ₩110,873 | ₩111,740 | ₩110,873 | ₩111,553 | +0.61% | 87.8만 |
|---|
| 2025.11.04 | ₩110,886 | ₩111,447 | ₩110,739 | ₩110,779 | -0.10% | 140.4만 |
|---|
| 2025.11.03 | ₩112,274 | ₩112,354 | ₩111,807 | ₩112,274 | 0.00% | 107.6만 |
|---|
| 2025.10.31 | ₩112,221 | ₩112,221 | ₩111,580 | ₩112,020 | -0.18% | 138.1만 |
|---|
| 2025.10.30 | ₩112,180 | ₩112,714 | ₩112,060 | ₩112,247 | +0.06% | 108.9만 |
|---|
| 2025.10.29 | ₩113,662 | ₩113,662 | ₩112,407 | ₩112,914 | -0.66% | 481만 |
|---|
| 2025.10.28 | ₩112,994 | ₩113,502 | ₩112,861 | ₩113,261 | +0.24% | 137.1만 |
|---|
| 2025.10.27 | ₩113,261 | ₩113,301 | ₩112,994 | ₩113,275 | +0.01% | 319만 |
|---|
| 2025.10.24 | ₩112,514 | ₩112,648 | ₩112,327 | ₩112,501 | -0.01% | 183.1만 |
|---|
| 2025.10.23 | ₩111,807 | ₩112,261 | ₩111,660 | ₩112,060 | +0.23% | 109.5만 |
|---|
| 2025.10.22 | ₩111,473 | ₩111,834 | ₩110,913 | ₩111,407 | -0.06% | 689.4만 |
|---|
| 2025.10.21 | ₩111,847 | ₩111,874 | ₩111,407 | ₩111,420 | -0.38% | 100.3만 |
|---|
| 2025.10.20 | ₩111,887 | ₩112,554 | ₩111,887 | ₩112,434 | +0.49% | 96.7만 |
|---|
| 2025.10.17 | ₩110,940 | ₩111,513 | ₩110,753 | ₩111,353 | +0.37% | 112.8만 |
|---|
| 2025.10.16 | ₩111,647 | ₩111,994 | ₩111,033 | ₩111,420 | -0.20% | 161.3만 |
|---|
| 2025.10.15 | ₩110,806 | ₩111,246 | ₩110,272 | ₩110,953 | +0.13% | 132.4만 |
|---|
| 2025.10.14 | ₩108,885 | ₩110,419 | ₩108,791 | ₩109,992 | +1.02% | 124.4만 |
|---|
| 2025.10.13 | ₩109,632 | ₩110,139 | ₩109,445 | ₩109,952 | +0.29% | 119.2만 |
|---|
| 2025.10.10 | ₩110,739 | ₩110,819 | ₩108,177 | ₩108,364 | -2.14% | 298.9만 |
|---|