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 | ₩130,511 | ₩131,028 | ₩130,489 | ₩131,028 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,894 | ₩130,257 | ₩129,371 | ₩130,257 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,814 | ₩130,283 | ₩129,452 | ₩130,096 | +0.22% | 28.8만 |
| 2026.10.06 | ₩131,115 | ₩131,479 | ₩130,793 | ₩130,900 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,203 | ₩130,860 | ₩129,666 | ₩130,739 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,377 | ₩130,853 | ₩129,854 | ₩130,726 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,149 | ₩130,324 | ₩129,271 | ₩129,613 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,866 | ₩131,886 | ₩130,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,820 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,370 | ₩131,611 | ₩130,672 | ₩131,477 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,201 | ₩132,731 | ₩131,833 | ₩132,403 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,242 | ₩132,812 | ₩132,110 | ₩132,792 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,812 | ₩132,101 | ₩131,249 | ₩131,866 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,818 | ₩132,899 | ₩131,678 | ₩132,148 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,865 | ₩134,294 | ₩133,422 | ₩133,959 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,731 | ₩133,905 | ₩133,456 | ₩133,764 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,684 | ₩132,765 | ₩132,387 | ₩132,765 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,452 | ₩134,452 | ₩133,999 | ₩134,106 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩134,079 | ₩134,281 | ₩131,477 | ₩133,073 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,556 | ₩133,824 | ₩133,335 | ₩133,731 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩134,113 | ₩134,763 | ₩133,811 | ₩134,283 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,482 | ₩134,750 | ₩134,053 | ₩134,101 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,704 | ₩134,120 | ₩133,047 | ₩133,355 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,857 | ₩135,148 | ₩133,932 | ₩134,106 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,239 | ₩136,386 | ₩135,477 | ₩135,477 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,172 | ₩136,708 | ₩135,904 | ₩136,655 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,547 | ₩136,963 | ₩136,165 | ₩136,698 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,978 | ₩135,448 | ₩134,978 | ₩135,295 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,528 | ₩135,890 | ₩134,629 | ₩134,810 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,173 | ₩136,173 | ₩135,448 | ₩135,850 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,936 | ₩136,936 | ₩135,543 | ₩136,011 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩136,065 | ₩136,279 | ₩135,788 | ₩136,087 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,258 | ₩137,299 | ₩136,467 | ₩136,775 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,869 | ₩137,352 | ₩136,706 | ₩137,245 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,239 | ₩136,869 | ₩136,239 | ₩136,816 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,527 | ₩137,003 | ₩136,527 | ₩136,735 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,917 | ₩136,011 | ₩135,579 | ₩135,670 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,716 | ₩136,333 | ₩135,716 | ₩136,011 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩135,059 | ₩135,402 | ₩134,688 | ₩134,813 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,676 | ₩136,637 | ₩135,287 | ₩135,474 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,314 | ₩136,314 | ₩135,810 | ₩135,854 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩136,065 | ₩136,065 | ₩135,649 | ₩135,984 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩136,051 | ₩136,051 | ₩135,461 | ₩135,651 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,373 | ₩136,373 | ₩135,595 | ₩135,819 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩136,027 | ₩136,172 | ₩135,729 | ₩136,011 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,722 | ₩136,722 | ₩136,065 | ₩136,279 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,287 | ₩135,380 | ₩134,785 | ₩134,908 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,938 | ₩135,219 | ₩134,492 | ₩134,656 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩134,128 | ₩134,643 | ₩134,086 | ₩134,535 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,623 | ₩133,650 | ₩133,261 | ₩133,503 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,268 | ₩133,529 | ₩132,320 | ₩133,275 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,311 | ₩134,593 | ₩133,596 | ₩134,455 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩132,121 | ₩133,245 | ₩131,839 | ₩132,215 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,954 | ₩132,310 | ₩130,954 | ₩131,893 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,732 | ₩131,732 | ₩130,766 | ₩130,981 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,364 | ₩130,686 | ₩129,972 | ₩130,176 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,519 | ₩129,599 | ₩129,103 | ₩129,277 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,316 | ₩131,531 | ₩130,632 | ₩130,659 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩130,082 | ₩130,806 | ₩129,680 | ₩130,458 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,404 | ₩130,404 | ₩129,385 | ₩129,499 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,203 | ₩130,498 | ₩129,385 | ₩130,458 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,203 | ₩130,605 | ₩129,988 | ₩130,511 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,525 | ₩131,021 | ₩130,089 | ₩130,793 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,418 | ₩130,773 | ₩129,964 | ₩129,975 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,149 | ₩130,149 | ₩129,237 | ₩129,465 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,257 | ₩130,418 | ₩129,975 | ₩130,144 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,344 | ₩130,122 | ₩129,344 | ₩129,988 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,452 | ₩129,599 | ₩128,729 | ₩129,505 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,330 | ₩131,652 | ₩130,243 | ₩130,431 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,766 | ₩131,236 | ₩130,511 | ₩131,236 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,471 | ₩130,914 | ₩129,684 | ₩130,458 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,963 | ₩128,419 | ₩127,681 | ₩127,949 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,660 | ₩128,942 | ₩128,545 | ₩128,788 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,473 | ₩128,955 | ₩127,936 | ₩128,875 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,212 | ₩128,285 | ₩127,212 | ₩127,657 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,990 | ₩128,553 | ₩127,695 | ₩127,842 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩127,011 | ₩127,426 | ₩126,675 | ₩127,346 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,400 | ₩127,802 | ₩126,819 | ₩127,198 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,325 | ₩129,680 | ₩128,285 | ₩128,338 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,210 | ₩129,331 | ₩128,620 | ₩128,945 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,377 | ₩130,616 | ₩128,634 | ₩128,813 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,341 | ₩130,418 | ₩126,341 | ₩129,760 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,257 | ₩130,619 | ₩129,479 | ₩129,546 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,666 | ₩130,122 | ₩128,459 | ₩129,814 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,681 | ₩129,827 | ₩127,222 | ₩129,774 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩127,118 | ₩127,721 | ₩126,219 | ₩126,554 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,681 | ₩128,285 | ₩125,984 | ₩127,520 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,319 | ₩127,628 | ₩126,939 | ₩127,051 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,218 | ₩129,251 | ₩126,085 | ₩126,689 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,647 | ₩128,768 | ₩128,325 | ₩128,714 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,708 | ₩128,352 | ₩127,467 | ₩127,896 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,204 | ₩128,647 | ₩127,990 | ₩128,526 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,365 | ₩128,969 | ₩127,426 | ₩128,399 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,504 | ₩132,227 | ₩130,176 | ₩131,195 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,833 | ₩131,826 | ₩130,538 | ₩131,255 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,719 | ₩131,826 | ₩131,069 | ₩131,316 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,947 | ₩132,014 | ₩131,128 | ₩131,960 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,719 | ₩131,719 | ₩130,780 | ₩131,021 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩130,096 | ₩131,544 | ₩130,096 | ₩131,544 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,546 | ₩131,464 | ₩129,546 | ₩130,887 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,412 | ₩130,029 | ₩129,344 | ₩129,572 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,255 | ₩130,035 | ₩128,862 | ₩129,733 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,519 | ₩129,519 | ₩128,325 | ₩128,607 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,458 | ₩131,195 | ₩130,092 | ₩130,400 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,747 | ₩130,941 | ₩129,465 | ₩130,941 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,814 | ₩130,485 | ₩129,201 | ₩130,444 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,927 | ₩131,276 | ₩130,407 | ₩130,820 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,766 | ₩131,021 | ₩130,230 | ₩130,811 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,370 | ₩131,410 | ₩129,572 | ₩129,814 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,450 | ₩132,269 | ₩131,336 | ₩131,987 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,580 | ₩129,680 | ₩128,580 | ₩129,358 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,768 | ₩129,157 | ₩127,185 | ₩127,721 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,176 | ₩130,485 | ₩129,331 | ₩129,331 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,446 | ₩130,010 | ₩128,258 | ₩129,720 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,359 | ₩127,487 | ₩126,615 | ₩126,997 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,923 | ₩128,607 | ₩127,762 | ₩128,365 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩129,009 | ₩129,103 | ₩128,486 | ₩128,701 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,795 | ₩129,398 | ₩128,680 | ₩129,197 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩129,036 | ₩129,700 | ₩128,003 | ₩128,486 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,666 | ₩129,929 | ₩129,090 | ₩129,237 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,753 | ₩131,128 | ₩128,882 | ₩128,986 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩131,102 | ₩131,574 | ₩131,095 | ₩131,548 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,853 | ₩132,497 | ₩131,571 | ₩131,571 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,289 | ₩131,289 | ₩130,391 | ₩130,471 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,289 | ₩131,558 | ₩130,731 | ₩131,128 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,504 | ₩131,772 | ₩131,195 | ₩131,289 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩129,009 | ₩130,927 | ₩128,965 | ₩130,874 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,471 | ₩131,102 | ₩129,693 | ₩130,002 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,640 | ₩130,592 | ₩129,103 | ₩129,827 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,364 | ₩130,672 | ₩129,720 | ₩130,303 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,635 | ₩126,917 | ₩125,153 | ₩126,863 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩126,085 | ₩127,265 | ₩126,085 | ₩126,635 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,314 | ₩126,809 | ₩124,314 | ₩126,454 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,233 | ₩127,652 | ₩126,233 | ₩126,702 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,778 | ₩125,200 | ₩123,215 | ₩125,106 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,437 | ₩122,832 | ₩121,460 | ₩122,209 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,913 | ₩122,510 | ₩121,001 | ₩121,364 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,987 | ₩123,550 | ₩121,994 | ₩122,065 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,207 | ₩124,623 | ₩123,791 | ₩124,090 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,605 | ₩123,161 | ₩121,605 | ₩122,799 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,584 | ₩124,261 | ₩122,262 | ₩122,919 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,765 | ₩123,765 | ₩120,478 | ₩120,992 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,477 | ₩124,856 | ₩122,477 | ₩124,127 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,750 | ₩125,750 | ₩124,154 | ₩124,243 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,943 | ₩128,741 | ₩126,273 | ₩126,273 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,267 | ₩126,058 | ₩125,253 | ₩125,924 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,240 | ₩125,658 | ₩123,765 | ₩123,845 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,508 | ₩125,562 | ₩124,690 | ₩124,838 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,125 | ₩126,628 | ₩125,723 | ₩126,407 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,440 | ₩128,446 | ₩126,568 | ₩126,702 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,207 | ₩127,091 | ₩123,416 | ₩126,789 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,757 | ₩126,434 | ₩124,569 | ₩126,005 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,373 | ₩127,493 | ₩125,884 | ₩126,608 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,540 | ₩129,438 | ₩128,258 | ₩129,438 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,662 | ₩128,513 | ₩125,441 | ₩127,909 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,222 | ₩131,979 | ₩130,444 | ₩131,383 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,529 | ₩134,356 | ₩133,529 | ₩133,811 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,771 | ₩133,771 | ₩132,959 | ₩133,596 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,905 | ₩134,106 | ₩133,402 | ₩133,771 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,671 | ₩133,395 | ₩132,503 | ₩133,047 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,845 | ₩133,167 | ₩132,349 | ₩132,671 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩132,000 | ₩133,134 | ₩131,819 | ₩132,872 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,407 | ₩132,201 | ₩131,407 | ₩132,023 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,470 | ₩132,859 | ₩131,994 | ₩132,195 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,397 | ₩132,411 | ₩130,874 | ₩132,215 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩132,004 | ₩132,439 | ₩131,327 | ₩132,244 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,751 | ₩132,859 | ₩131,437 | ₩132,054 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,269 | ₩132,886 | ₩131,890 | ₩132,711 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,812 | ₩132,054 | ₩131,692 | ₩131,692 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,605 | ₩131,558 | ₩130,605 | ₩131,263 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,848 | ₩130,136 | ₩128,848 | ₩129,963 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩128,017 | ₩128,499 | ₩127,721 | ₩127,748 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,693 | ₩130,069 | ₩128,634 | ₩129,009 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,869 | ₩128,509 | ₩127,461 | ₩128,325 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,681 | ₩128,444 | ₩127,681 | ₩128,298 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩128,124 | ₩128,124 | ₩127,118 | ₩127,641 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,701 | ₩128,714 | ₩127,037 | ₩128,271 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,775 | ₩128,004 | ₩126,977 | ₩127,440 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩128,084 | ₩128,962 | ₩128,084 | ₩128,915 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩127,037 | ₩127,426 | ₩126,729 | ₩126,890 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,200 | ₩126,286 | ₩125,200 | ₩126,179 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,361 | ₩125,817 | ₩125,141 | ₩125,589 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,180 | ₩125,119 | ₩123,536 | ₩124,811 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,803 | ₩125,803 | ₩123,644 | ₩123,966 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,240 | ₩125,401 | ₩125,070 | ₩125,401 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,495 | ₩125,495 | ₩124,931 | ₩125,066 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,864 | ₩125,481 | ₩124,811 | ₩125,481 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,744 | ₩124,824 | ₩124,341 | ₩124,690 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,838 | ₩125,428 | ₩124,838 | ₩125,146 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩124,073 | ₩124,878 | ₩124,073 | ₩124,690 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,893 | ₩123,711 | ₩122,893 | ₩123,510 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,630 | ₩123,630 | ₩123,154 | ₩123,349 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,697 | ₩123,939 | ₩123,456 | ₩123,778 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,611 | ₩123,677 | ₩122,383 | ₩123,677 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,691 | ₩122,718 | ₩122,135 | ₩122,584 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,806 | ₩121,927 | ₩121,417 | ₩121,618 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,437 | ₩122,544 | ₩122,115 | ₩122,168 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩122,061 | ₩122,142 | ₩121,806 | ₩121,981 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,396 | ₩122,470 | ₩121,940 | ₩122,329 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,182 | ₩122,276 | ₩121,954 | ₩122,101 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,940 | ₩122,235 | ₩121,916 | ₩122,111 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,894 | ₩121,296 | ₩120,894 | ₩121,189 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩121,115 | ₩121,404 | ₩120,879 | ₩120,894 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,612 | ₩120,960 | ₩120,197 | ₩120,465 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,384 | ₩120,599 | ₩119,741 | ₩119,741 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,747 | ₩120,867 | ₩120,183 | ₩120,492 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,203 | ₩121,404 | ₩120,787 | ₩121,149 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,787 | ₩120,827 | ₩119,944 | ₩120,166 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,371 | ₩120,975 | ₩120,371 | ₩120,907 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩119,043 | ₩120,438 | ₩119,036 | ₩120,136 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,673 | ₩119,673 | ₩118,788 | ₩118,855 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,311 | ₩119,311 | ₩118,775 | ₩119,051 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,714 | ₩119,714 | ₩119,244 | ₩119,305 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩120,116 | ₩120,210 | ₩119,325 | ₩119,515 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,855 | ₩119,526 | ₩118,842 | ₩119,401 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩119,043 | ₩119,043 | ₩118,410 | ₩118,764 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,627 | ₩118,976 | ₩118,131 | ₩118,507 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,325 | ₩118,855 | ₩118,225 | ₩118,761 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,943 | ₩118,882 | ₩117,916 | ₩118,520 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,749 | ₩117,648 | ₩116,749 | ₩117,521 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,863 | ₩118,104 | ₩117,487 | ₩117,953 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,179 | ₩118,225 | ₩117,058 | ₩117,957 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,702 | ₩118,091 | ₩115,945 | ₩115,958 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,581 | ₩117,970 | ₩117,085 | ₩117,353 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,729 | ₩118,118 | ₩117,369 | ₩117,758 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,715 | ₩119,900 | ₩118,560 | ₩118,936 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,834 | ₩120,532 | ₩119,834 | ₩120,358 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,149 | ₩121,511 | ₩120,364 | ₩120,532 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,988 | ₩121,578 | ₩120,773 | ₩121,296 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,411 | ₩121,216 | ₩120,411 | ₩120,907 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,311 | ₩119,861 | ₩118,949 | ₩119,861 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩118,050 | ₩118,775 | ₩117,809 | ₩118,775 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,158 | ₩118,278 | ₩117,769 | ₩118,024 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,702 | ₩118,359 | ₩117,702 | ₩118,198 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,246 | ₩117,778 | ₩117,044 | ₩117,272 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,211 | ₩118,359 | ₩117,889 | ₩118,198 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,681 | ₩118,681 | ₩117,916 | ₩118,359 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,493 | ₩119,056 | ₩118,493 | ₩118,842 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,754 | ₩119,861 | ₩118,667 | ₩119,110 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,955 | ₩120,170 | ₩119,765 | ₩119,928 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,915 | ₩120,223 | ₩119,895 | ₩120,223 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,982 | ₩119,982 | ₩118,949 | ₩119,580 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,258 | ₩119,645 | ₩119,177 | ₩119,425 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,922 | ₩119,231 | ₩118,607 | ₩119,070 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,620 | ₩119,620 | ₩118,989 | ₩118,989 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,298 | ₩119,833 | ₩119,298 | ₩119,754 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,319 | ₩119,097 | ₩118,319 | ₩119,097 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,855 | ₩119,030 | ₩118,372 | ₩118,493 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,957 | ₩118,359 | ₩117,782 | ₩118,252 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,696 | ₩117,986 | ₩116,477 | ₩117,769 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,588 | ₩117,097 | ₩116,528 | ₩117,004 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,822 | ₩117,841 | ₩116,059 | ₩116,240 | -1.34% | 9.8만 |
|---|