시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI EAFE StrategicFactors ETF 과거 주가
State Street SPDR MSCI EAFE StrategicFactors ETF · QEFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI EAFE StrategicFactors ETF · QEFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,384 | ₩130,900 | ₩130,361 | ₩130,900 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,768 | ₩130,129 | ₩129,245 | ₩130,129 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,687 | ₩130,156 | ₩129,325 | ₩129,969 | +0.22% | 28.8만 |
| 2026.10.06 | ₩130,987 | ₩131,350 | ₩130,665 | ₩130,773 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,076 | ₩130,732 | ₩129,540 | ₩130,612 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,250 | ₩130,726 | ₩129,727 | ₩130,598 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,022 | ₩130,196 | ₩129,144 | ₩129,486 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,737 | ₩131,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,692 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,242 | ₩131,483 | ₩130,545 | ₩131,349 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,072 | ₩132,602 | ₩131,704 | ₩132,273 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,113 | ₩132,682 | ₩131,981 | ₩132,662 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,684 | ₩131,972 | ₩131,121 | ₩131,737 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,689 | ₩132,769 | ₩131,550 | ₩132,019 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,734 | ₩134,163 | ₩133,292 | ₩133,828 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,600 | ₩133,774 | ₩133,325 | ₩133,633 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,555 | ₩132,635 | ₩132,257 | ₩132,635 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,321 | ₩134,321 | ₩133,868 | ₩133,975 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩133,948 | ₩134,149 | ₩131,349 | ₩132,943 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,426 | ₩133,694 | ₩133,205 | ₩133,600 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩133,982 | ₩134,632 | ₩133,680 | ₩134,152 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,350 | ₩134,618 | ₩133,922 | ₩133,970 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,573 | ₩133,989 | ₩132,917 | ₩133,225 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,726 | ₩135,016 | ₩133,801 | ₩133,975 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,106 | ₩136,253 | ₩135,345 | ₩135,345 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,039 | ₩136,575 | ₩135,771 | ₩136,521 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,414 | ₩136,829 | ₩136,032 | ₩136,564 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,846 | ₩135,315 | ₩134,846 | ₩135,162 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,396 | ₩135,757 | ₩134,498 | ₩134,679 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,040 | ₩136,040 | ₩135,315 | ₩135,717 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,803 | ₩136,803 | ₩135,410 | ₩135,878 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩135,932 | ₩136,146 | ₩135,656 | ₩135,954 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,124 | ₩137,164 | ₩136,334 | ₩136,642 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,736 | ₩137,218 | ₩136,572 | ₩137,111 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,106 | ₩136,736 | ₩136,106 | ₩136,682 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,394 | ₩136,870 | ₩136,394 | ₩136,602 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,784 | ₩135,878 | ₩135,447 | ₩135,538 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,583 | ₩136,200 | ₩135,583 | ₩135,878 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩134,927 | ₩135,270 | ₩134,557 | ₩134,681 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,543 | ₩136,504 | ₩135,154 | ₩135,342 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,181 | ₩136,181 | ₩135,677 | ₩135,721 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩135,932 | ₩135,932 | ₩135,516 | ₩135,851 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩135,918 | ₩135,918 | ₩135,329 | ₩135,519 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,240 | ₩136,240 | ₩135,463 | ₩135,686 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩135,894 | ₩136,039 | ₩135,597 | ₩135,878 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,588 | ₩136,588 | ₩135,932 | ₩136,146 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,154 | ₩135,248 | ₩134,653 | ₩134,777 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,806 | ₩135,087 | ₩134,361 | ₩134,525 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩133,997 | ₩134,511 | ₩133,955 | ₩134,404 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,493 | ₩133,520 | ₩133,131 | ₩133,372 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,138 | ₩133,399 | ₩132,190 | ₩133,144 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,180 | ₩134,462 | ₩133,466 | ₩134,324 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩131,992 | ₩133,115 | ₩131,711 | ₩132,086 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,826 | ₩132,181 | ₩130,826 | ₩131,764 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,603 | ₩131,603 | ₩130,639 | ₩130,853 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,237 | ₩130,558 | ₩129,845 | ₩130,049 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,392 | ₩129,473 | ₩128,977 | ₩129,151 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,188 | ₩131,402 | ₩130,505 | ₩130,531 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩129,955 | ₩130,679 | ₩129,553 | ₩130,330 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,277 | ₩130,277 | ₩129,258 | ₩129,372 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,076 | ₩130,371 | ₩129,258 | ₩130,330 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,076 | ₩130,478 | ₩129,861 | ₩130,384 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,397 | ₩130,893 | ₩129,962 | ₩130,665 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,290 | ₩130,645 | ₩129,837 | ₩129,848 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,022 | ₩130,022 | ₩129,111 | ₩129,339 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,129 | ₩130,290 | ₩129,848 | ₩130,017 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,218 | ₩129,995 | ₩129,218 | ₩129,861 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,325 | ₩129,473 | ₩128,603 | ₩129,379 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,201 | ₩131,523 | ₩130,116 | ₩130,304 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,639 | ₩131,108 | ₩130,384 | ₩131,108 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,344 | ₩130,786 | ₩129,557 | ₩130,330 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,838 | ₩128,294 | ₩127,557 | ₩127,825 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,535 | ₩128,816 | ₩128,419 | ₩128,662 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,347 | ₩128,830 | ₩127,811 | ₩128,749 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,087 | ₩128,160 | ₩127,087 | ₩127,532 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,865 | ₩128,428 | ₩127,570 | ₩127,717 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩126,886 | ₩127,302 | ₩126,551 | ₩127,222 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,275 | ₩127,677 | ₩126,695 | ₩127,074 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,200 | ₩129,553 | ₩128,160 | ₩128,213 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,084 | ₩129,205 | ₩128,495 | ₩128,819 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,250 | ₩130,488 | ₩128,508 | ₩128,687 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,218 | ₩130,290 | ₩126,218 | ₩129,634 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,129 | ₩130,491 | ₩129,352 | ₩129,419 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,540 | ₩129,995 | ₩128,334 | ₩129,687 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,557 | ₩129,701 | ₩127,098 | ₩129,647 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩126,994 | ₩127,597 | ₩126,096 | ₩126,431 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,557 | ₩128,160 | ₩125,861 | ₩127,396 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,195 | ₩127,503 | ₩126,815 | ₩126,927 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,093 | ₩129,124 | ₩125,962 | ₩126,565 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,521 | ₩128,642 | ₩128,200 | ₩128,588 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,583 | ₩128,227 | ₩127,342 | ₩127,771 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,079 | ₩128,521 | ₩127,865 | ₩128,401 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,240 | ₩128,843 | ₩127,302 | ₩128,273 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,376 | ₩132,098 | ₩130,049 | ₩131,067 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,706 | ₩131,697 | ₩130,411 | ₩131,126 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,590 | ₩131,697 | ₩130,941 | ₩131,188 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,818 | ₩131,885 | ₩131,000 | ₩131,831 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,590 | ₩131,590 | ₩130,652 | ₩130,893 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩129,969 | ₩131,416 | ₩129,969 | ₩131,416 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,419 | ₩131,335 | ₩129,419 | ₩130,759 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,285 | ₩129,902 | ₩129,218 | ₩129,446 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,128 | ₩129,908 | ₩128,736 | ₩129,607 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,392 | ₩129,392 | ₩128,200 | ₩128,481 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,330 | ₩131,067 | ₩129,965 | ₩130,273 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,620 | ₩130,813 | ₩129,339 | ₩130,813 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,687 | ₩130,357 | ₩129,075 | ₩130,317 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,799 | ₩131,148 | ₩130,279 | ₩130,692 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,639 | ₩130,893 | ₩130,103 | ₩130,683 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,242 | ₩131,282 | ₩129,446 | ₩129,687 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,322 | ₩132,139 | ₩131,208 | ₩131,858 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,454 | ₩129,553 | ₩128,454 | ₩129,232 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,642 | ₩129,031 | ₩127,061 | ₩127,597 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,049 | ₩130,357 | ₩129,205 | ₩129,205 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,320 | ₩129,883 | ₩128,133 | ₩129,593 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,235 | ₩127,362 | ₩126,491 | ₩126,873 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,798 | ₩128,481 | ₩127,637 | ₩128,240 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩128,883 | ₩128,977 | ₩128,361 | ₩128,575 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,669 | ₩129,272 | ₩128,555 | ₩129,071 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩128,910 | ₩129,573 | ₩127,878 | ₩128,361 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,540 | ₩129,802 | ₩128,964 | ₩129,111 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,625 | ₩131,000 | ₩128,756 | ₩128,860 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩130,974 | ₩131,445 | ₩130,967 | ₩131,420 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,724 | ₩132,367 | ₩131,443 | ₩131,443 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,161 | ₩131,161 | ₩130,263 | ₩130,344 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,161 | ₩131,429 | ₩130,604 | ₩131,000 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,376 | ₩131,644 | ₩131,067 | ₩131,161 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩128,883 | ₩130,799 | ₩128,839 | ₩130,746 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,344 | ₩130,974 | ₩129,567 | ₩129,875 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,513 | ₩130,464 | ₩128,977 | ₩129,701 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,237 | ₩130,545 | ₩129,593 | ₩130,176 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,511 | ₩126,793 | ₩125,031 | ₩126,739 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩125,962 | ₩127,141 | ₩125,962 | ₩126,511 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,193 | ₩126,685 | ₩124,193 | ₩126,330 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,109 | ₩127,527 | ₩126,109 | ₩126,578 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,657 | ₩125,077 | ₩123,094 | ₩124,984 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,317 | ₩122,712 | ₩121,341 | ₩122,089 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,794 | ₩122,391 | ₩120,883 | ₩121,245 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,866 | ₩123,429 | ₩121,875 | ₩121,946 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,086 | ₩124,501 | ₩123,670 | ₩123,969 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,486 | ₩123,041 | ₩121,486 | ₩122,679 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,464 | ₩124,139 | ₩122,143 | ₩122,799 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,644 | ₩123,644 | ₩120,361 | ₩120,874 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,357 | ₩124,734 | ₩122,357 | ₩124,005 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,627 | ₩125,627 | ₩124,032 | ₩124,122 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,819 | ₩128,615 | ₩126,149 | ₩126,149 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,144 | ₩125,935 | ₩125,131 | ₩125,801 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,118 | ₩125,536 | ₩123,644 | ₩123,724 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,386 | ₩125,439 | ₩124,568 | ₩124,716 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,002 | ₩126,505 | ₩125,600 | ₩126,283 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,315 | ₩128,320 | ₩126,444 | ₩126,578 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,086 | ₩126,967 | ₩123,295 | ₩126,665 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,635 | ₩126,310 | ₩124,448 | ₩125,881 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,248 | ₩127,369 | ₩125,761 | ₩126,484 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,414 | ₩129,312 | ₩128,133 | ₩129,312 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,538 | ₩128,387 | ₩125,319 | ₩127,784 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,094 | ₩131,850 | ₩130,317 | ₩131,255 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,399 | ₩134,224 | ₩133,399 | ₩133,680 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,640 | ₩133,640 | ₩132,829 | ₩133,466 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,774 | ₩133,975 | ₩133,272 | ₩133,640 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,541 | ₩133,265 | ₩132,374 | ₩132,917 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,716 | ₩133,037 | ₩132,220 | ₩132,541 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩131,871 | ₩133,004 | ₩131,690 | ₩132,742 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,279 | ₩132,072 | ₩131,279 | ₩131,894 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,340 | ₩132,729 | ₩131,865 | ₩132,066 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,268 | ₩132,281 | ₩130,746 | ₩132,086 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩131,875 | ₩132,310 | ₩131,199 | ₩132,115 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,622 | ₩132,729 | ₩131,309 | ₩131,925 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,139 | ₩132,756 | ₩131,761 | ₩132,582 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,684 | ₩131,925 | ₩131,563 | ₩131,563 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,478 | ₩131,429 | ₩130,478 | ₩131,134 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,722 | ₩130,009 | ₩128,722 | ₩129,836 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩127,892 | ₩128,374 | ₩127,597 | ₩127,624 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,567 | ₩129,942 | ₩128,508 | ₩128,883 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,744 | ₩128,383 | ₩127,337 | ₩128,200 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,557 | ₩128,319 | ₩127,557 | ₩128,173 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩127,999 | ₩127,999 | ₩126,994 | ₩127,516 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,575 | ₩128,588 | ₩126,913 | ₩128,146 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,650 | ₩127,879 | ₩126,853 | ₩127,315 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩127,959 | ₩128,836 | ₩127,959 | ₩128,789 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩126,913 | ₩127,302 | ₩126,605 | ₩126,766 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,077 | ₩126,163 | ₩125,077 | ₩126,056 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,238 | ₩125,694 | ₩125,019 | ₩125,466 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,059 | ₩124,997 | ₩123,416 | ₩124,689 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,680 | ₩125,680 | ₩123,523 | ₩123,845 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,118 | ₩125,278 | ₩124,947 | ₩125,278 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,372 | ₩125,372 | ₩124,809 | ₩124,943 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,742 | ₩125,359 | ₩124,689 | ₩125,359 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,622 | ₩124,702 | ₩124,220 | ₩124,568 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,716 | ₩125,305 | ₩124,716 | ₩125,024 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩123,952 | ₩124,756 | ₩123,952 | ₩124,568 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,773 | ₩123,590 | ₩122,773 | ₩123,389 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,510 | ₩123,510 | ₩123,034 | ₩123,228 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,577 | ₩123,818 | ₩123,335 | ₩123,657 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,491 | ₩123,557 | ₩122,263 | ₩123,557 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,572 | ₩122,598 | ₩122,016 | ₩122,464 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,687 | ₩121,808 | ₩121,299 | ₩121,500 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,317 | ₩122,424 | ₩121,995 | ₩122,049 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩121,942 | ₩122,022 | ₩121,687 | ₩121,861 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,277 | ₩122,351 | ₩121,821 | ₩122,210 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,062 | ₩122,156 | ₩121,835 | ₩121,982 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,821 | ₩122,116 | ₩121,797 | ₩121,991 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,776 | ₩121,178 | ₩120,776 | ₩121,071 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩120,997 | ₩121,285 | ₩120,761 | ₩120,776 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,495 | ₩120,842 | ₩120,079 | ₩120,347 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,267 | ₩120,481 | ₩119,624 | ₩119,624 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,629 | ₩120,749 | ₩120,066 | ₩120,374 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,084 | ₩121,285 | ₩120,669 | ₩121,031 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,669 | ₩120,709 | ₩119,827 | ₩120,048 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,253 | ₩120,856 | ₩120,253 | ₩120,789 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩118,927 | ₩120,320 | ₩118,920 | ₩120,019 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,557 | ₩119,557 | ₩118,672 | ₩118,739 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,195 | ₩119,195 | ₩118,659 | ₩118,935 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,597 | ₩119,597 | ₩119,128 | ₩119,188 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩119,999 | ₩120,093 | ₩119,208 | ₩119,398 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,739 | ₩119,409 | ₩118,726 | ₩119,285 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩118,927 | ₩118,927 | ₩118,294 | ₩118,648 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,511 | ₩118,860 | ₩118,016 | ₩118,391 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,210 | ₩118,739 | ₩118,109 | ₩118,645 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,828 | ₩118,766 | ₩117,801 | ₩118,404 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,635 | ₩117,533 | ₩116,635 | ₩117,406 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,748 | ₩117,989 | ₩117,372 | ₩117,837 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,064 | ₩118,109 | ₩116,944 | ₩117,841 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,587 | ₩117,975 | ₩115,831 | ₩115,845 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,466 | ₩117,855 | ₩116,970 | ₩117,238 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,614 | ₩118,002 | ₩117,254 | ₩117,643 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,598 | ₩119,783 | ₩118,444 | ₩118,820 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,717 | ₩120,414 | ₩119,717 | ₩120,240 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,031 | ₩121,392 | ₩120,247 | ₩120,414 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,870 | ₩121,459 | ₩120,655 | ₩121,178 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,294 | ₩121,098 | ₩120,294 | ₩120,789 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,195 | ₩119,744 | ₩118,833 | ₩119,744 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩117,935 | ₩118,659 | ₩117,694 | ₩118,659 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,042 | ₩118,163 | ₩117,654 | ₩117,908 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,587 | ₩118,243 | ₩117,587 | ₩118,083 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,131 | ₩117,663 | ₩116,930 | ₩117,158 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,096 | ₩118,243 | ₩117,774 | ₩118,083 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,565 | ₩118,565 | ₩117,801 | ₩118,243 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,377 | ₩118,940 | ₩118,377 | ₩118,726 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,637 | ₩119,744 | ₩118,552 | ₩118,994 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,838 | ₩120,052 | ₩119,648 | ₩119,811 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,798 | ₩120,106 | ₩119,778 | ₩120,106 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,865 | ₩119,865 | ₩118,833 | ₩119,463 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,141 | ₩119,528 | ₩119,061 | ₩119,309 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,806 | ₩119,114 | ₩118,491 | ₩118,954 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,503 | ₩119,503 | ₩118,873 | ₩118,873 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,181 | ₩119,716 | ₩119,181 | ₩119,637 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,203 | ₩118,980 | ₩118,203 | ₩118,980 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,739 | ₩118,913 | ₩118,257 | ₩118,377 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,841 | ₩118,243 | ₩117,667 | ₩118,136 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,582 | ₩117,871 | ₩116,363 | ₩117,654 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,475 | ₩116,982 | ₩116,414 | ₩116,890 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,707 | ₩117,726 | ₩115,945 | ₩116,126 | -1.34% | 9.8만 |
|---|