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 | ₩130,509 | ₩131,026 | ₩130,487 | ₩131,026 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,892 | ₩130,255 | ₩129,369 | ₩130,255 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,812 | ₩130,281 | ₩129,450 | ₩130,094 | +0.22% | 28.8만 |
| 2026.10.06 | ₩131,113 | ₩131,477 | ₩130,791 | ₩130,898 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,201 | ₩130,858 | ₩129,664 | ₩130,737 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,375 | ₩130,851 | ₩129,852 | ₩130,724 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,147 | ₩130,322 | ₩129,269 | ₩129,611 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,864 | ₩131,884 | ₩130,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,818 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,368 | ₩131,609 | ₩130,670 | ₩131,475 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,200 | ₩132,729 | ₩131,831 | ₩132,401 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,240 | ₩132,810 | ₩132,108 | ₩132,790 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,811 | ₩132,099 | ₩131,247 | ₩131,864 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,817 | ₩132,897 | ₩131,676 | ₩132,146 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,863 | ₩134,292 | ₩133,420 | ₩133,957 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,729 | ₩133,903 | ₩133,454 | ₩133,762 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,682 | ₩132,763 | ₩132,385 | ₩132,763 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,450 | ₩134,450 | ₩133,997 | ₩134,104 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩134,077 | ₩134,279 | ₩131,475 | ₩133,071 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,554 | ₩133,822 | ₩133,333 | ₩133,729 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩134,111 | ₩134,761 | ₩133,809 | ₩134,281 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,480 | ₩134,748 | ₩134,051 | ₩134,099 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,702 | ₩134,118 | ₩133,045 | ₩133,353 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,855 | ₩135,146 | ₩133,930 | ₩134,104 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,237 | ₩136,384 | ₩135,475 | ₩135,475 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,170 | ₩136,706 | ₩135,902 | ₩136,653 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,545 | ₩136,961 | ₩136,163 | ₩136,696 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,976 | ₩135,445 | ₩134,976 | ₩135,293 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,526 | ₩135,888 | ₩134,627 | ₩134,808 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,171 | ₩136,171 | ₩135,445 | ₩135,848 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,934 | ₩136,934 | ₩135,541 | ₩136,009 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩136,062 | ₩136,277 | ₩135,786 | ₩136,085 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,256 | ₩137,296 | ₩136,465 | ₩136,773 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,867 | ₩137,350 | ₩136,704 | ₩137,243 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,237 | ₩136,867 | ₩136,237 | ₩136,814 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,525 | ₩137,001 | ₩136,525 | ₩136,733 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,915 | ₩136,009 | ₩135,577 | ₩135,668 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,714 | ₩136,331 | ₩135,714 | ₩136,009 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩135,057 | ₩135,400 | ₩134,686 | ₩134,811 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,674 | ₩136,635 | ₩135,285 | ₩135,472 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,312 | ₩136,312 | ₩135,808 | ₩135,852 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩136,062 | ₩136,062 | ₩135,647 | ₩135,982 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩136,049 | ₩136,049 | ₩135,459 | ₩135,649 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,371 | ₩136,371 | ₩135,593 | ₩135,817 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩136,025 | ₩136,170 | ₩135,727 | ₩136,009 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,720 | ₩136,720 | ₩136,062 | ₩136,277 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,285 | ₩135,378 | ₩134,783 | ₩134,906 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,936 | ₩135,217 | ₩134,490 | ₩134,654 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩134,126 | ₩134,641 | ₩134,084 | ₩134,533 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,621 | ₩133,648 | ₩133,259 | ₩133,501 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,266 | ₩133,527 | ₩132,318 | ₩133,273 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,309 | ₩134,591 | ₩133,594 | ₩134,453 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩132,119 | ₩133,243 | ₩131,837 | ₩132,213 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,952 | ₩132,308 | ₩130,952 | ₩131,891 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,730 | ₩131,730 | ₩130,764 | ₩130,979 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,362 | ₩130,684 | ₩129,970 | ₩130,174 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,517 | ₩129,597 | ₩129,101 | ₩129,275 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,314 | ₩131,529 | ₩130,630 | ₩130,657 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩130,080 | ₩130,805 | ₩129,678 | ₩130,456 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,402 | ₩130,402 | ₩129,383 | ₩129,497 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,201 | ₩130,496 | ₩129,383 | ₩130,456 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,201 | ₩130,603 | ₩129,986 | ₩130,509 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,523 | ₩131,019 | ₩130,087 | ₩130,791 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,416 | ₩130,771 | ₩129,962 | ₩129,973 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,147 | ₩130,147 | ₩129,235 | ₩129,463 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,255 | ₩130,416 | ₩129,973 | ₩130,142 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,343 | ₩130,120 | ₩129,343 | ₩129,986 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,450 | ₩129,597 | ₩128,727 | ₩129,503 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,328 | ₩131,650 | ₩130,241 | ₩130,429 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,764 | ₩131,234 | ₩130,509 | ₩131,234 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,469 | ₩130,912 | ₩129,682 | ₩130,456 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,961 | ₩128,417 | ₩127,679 | ₩127,948 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,658 | ₩128,940 | ₩128,543 | ₩128,786 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,471 | ₩128,954 | ₩127,934 | ₩128,873 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,210 | ₩128,283 | ₩127,210 | ₩127,655 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,988 | ₩128,551 | ₩127,693 | ₩127,840 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩127,009 | ₩127,424 | ₩126,673 | ₩127,344 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,398 | ₩127,800 | ₩126,817 | ₩127,196 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,323 | ₩129,678 | ₩128,283 | ₩128,337 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,208 | ₩129,329 | ₩128,618 | ₩128,943 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,375 | ₩130,614 | ₩128,632 | ₩128,811 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,339 | ₩130,416 | ₩126,339 | ₩129,758 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,255 | ₩130,617 | ₩129,477 | ₩129,544 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,664 | ₩130,120 | ₩128,457 | ₩129,812 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,679 | ₩129,825 | ₩127,221 | ₩129,772 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩127,116 | ₩127,720 | ₩126,217 | ₩126,553 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,679 | ₩128,283 | ₩125,983 | ₩127,518 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,317 | ₩127,626 | ₩126,938 | ₩127,049 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,216 | ₩129,249 | ₩126,083 | ₩126,687 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,645 | ₩128,766 | ₩128,323 | ₩128,712 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,706 | ₩128,350 | ₩127,465 | ₩127,894 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,202 | ₩128,645 | ₩127,988 | ₩128,524 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,363 | ₩128,967 | ₩127,424 | ₩128,397 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,502 | ₩132,225 | ₩130,174 | ₩131,194 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,831 | ₩131,824 | ₩130,536 | ₩131,253 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,717 | ₩131,824 | ₩131,067 | ₩131,314 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,945 | ₩132,012 | ₩131,126 | ₩131,958 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,717 | ₩131,717 | ₩130,778 | ₩131,019 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩130,094 | ₩131,542 | ₩130,094 | ₩131,542 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,544 | ₩131,462 | ₩129,544 | ₩130,885 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,410 | ₩130,027 | ₩129,343 | ₩129,571 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,253 | ₩130,033 | ₩128,860 | ₩129,732 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,517 | ₩129,517 | ₩128,323 | ₩128,605 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,456 | ₩131,194 | ₩130,090 | ₩130,398 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,745 | ₩130,939 | ₩129,463 | ₩130,939 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,812 | ₩130,483 | ₩129,199 | ₩130,442 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,925 | ₩131,274 | ₩130,405 | ₩130,818 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,764 | ₩131,019 | ₩130,228 | ₩130,809 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,368 | ₩131,408 | ₩129,571 | ₩129,812 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,448 | ₩132,267 | ₩131,334 | ₩131,985 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,578 | ₩129,678 | ₩128,578 | ₩129,356 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,766 | ₩129,155 | ₩127,183 | ₩127,720 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,174 | ₩130,483 | ₩129,329 | ₩129,329 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,444 | ₩130,008 | ₩128,256 | ₩129,718 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,357 | ₩127,485 | ₩126,613 | ₩126,995 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,921 | ₩128,605 | ₩127,760 | ₩128,363 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩129,007 | ₩129,101 | ₩128,484 | ₩128,699 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,793 | ₩129,396 | ₩128,679 | ₩129,195 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩129,034 | ₩129,698 | ₩128,001 | ₩128,484 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,664 | ₩129,927 | ₩129,088 | ₩129,235 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,751 | ₩131,126 | ₩128,880 | ₩128,984 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩131,100 | ₩131,572 | ₩131,093 | ₩131,546 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,851 | ₩132,495 | ₩131,569 | ₩131,569 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,287 | ₩131,287 | ₩130,389 | ₩130,469 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,287 | ₩131,556 | ₩130,729 | ₩131,126 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,502 | ₩131,770 | ₩131,194 | ₩131,287 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩129,007 | ₩130,925 | ₩128,963 | ₩130,872 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,469 | ₩131,100 | ₩129,691 | ₩130,000 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,638 | ₩130,590 | ₩129,101 | ₩129,825 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,362 | ₩130,670 | ₩129,718 | ₩130,302 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,633 | ₩126,915 | ₩125,151 | ₩126,861 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩126,083 | ₩127,263 | ₩126,083 | ₩126,633 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,313 | ₩126,807 | ₩124,313 | ₩126,452 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,231 | ₩127,650 | ₩126,231 | ₩126,700 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,776 | ₩125,198 | ₩123,213 | ₩125,104 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,435 | ₩122,830 | ₩121,458 | ₩122,207 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,912 | ₩122,509 | ₩121,000 | ₩121,362 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,985 | ₩123,548 | ₩121,992 | ₩122,063 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,205 | ₩124,621 | ₩123,790 | ₩124,089 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,603 | ₩123,159 | ₩121,603 | ₩122,797 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,582 | ₩124,259 | ₩122,260 | ₩122,918 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,763 | ₩123,763 | ₩120,476 | ₩120,990 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,475 | ₩124,854 | ₩122,475 | ₩124,125 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,748 | ₩125,748 | ₩124,152 | ₩124,242 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,942 | ₩128,739 | ₩126,271 | ₩126,271 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,265 | ₩126,056 | ₩125,252 | ₩125,922 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,238 | ₩125,657 | ₩123,763 | ₩123,843 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,506 | ₩125,560 | ₩124,688 | ₩124,836 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,123 | ₩126,626 | ₩125,721 | ₩126,405 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,438 | ₩128,444 | ₩126,566 | ₩126,700 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,205 | ₩127,089 | ₩123,414 | ₩126,787 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,755 | ₩126,432 | ₩124,567 | ₩126,003 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,371 | ₩127,492 | ₩125,882 | ₩126,606 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,538 | ₩129,436 | ₩128,256 | ₩129,436 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,660 | ₩128,511 | ₩125,439 | ₩127,907 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,220 | ₩131,977 | ₩130,442 | ₩131,381 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,527 | ₩134,354 | ₩133,527 | ₩133,809 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,769 | ₩133,769 | ₩132,957 | ₩133,594 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,903 | ₩134,104 | ₩133,400 | ₩133,769 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,669 | ₩133,393 | ₩132,501 | ₩133,045 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,843 | ₩133,165 | ₩132,347 | ₩132,669 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩131,998 | ₩133,132 | ₩131,817 | ₩132,870 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,405 | ₩132,200 | ₩131,405 | ₩132,021 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,468 | ₩132,857 | ₩131,992 | ₩132,193 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,395 | ₩132,409 | ₩130,872 | ₩132,213 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩132,002 | ₩132,437 | ₩131,325 | ₩132,242 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,749 | ₩132,857 | ₩131,435 | ₩132,052 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,267 | ₩132,884 | ₩131,888 | ₩132,709 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,811 | ₩132,052 | ₩131,690 | ₩131,690 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,603 | ₩131,556 | ₩130,603 | ₩131,261 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,846 | ₩130,134 | ₩128,846 | ₩129,961 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩128,015 | ₩128,498 | ₩127,720 | ₩127,746 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,691 | ₩130,067 | ₩128,632 | ₩129,007 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,867 | ₩128,507 | ₩127,459 | ₩128,323 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,679 | ₩128,443 | ₩127,679 | ₩128,296 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩128,122 | ₩128,122 | ₩127,116 | ₩127,639 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,699 | ₩128,712 | ₩127,035 | ₩128,269 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,773 | ₩128,003 | ₩126,975 | ₩127,438 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩128,082 | ₩128,960 | ₩128,082 | ₩128,913 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩127,035 | ₩127,424 | ₩126,727 | ₩126,888 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,198 | ₩126,284 | ₩125,198 | ₩126,177 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,359 | ₩125,815 | ₩125,139 | ₩125,587 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,178 | ₩125,117 | ₩123,535 | ₩124,809 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,801 | ₩125,801 | ₩123,642 | ₩123,964 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,238 | ₩125,399 | ₩125,068 | ₩125,399 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,493 | ₩125,493 | ₩124,930 | ₩125,064 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,863 | ₩125,480 | ₩124,809 | ₩125,480 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,742 | ₩124,822 | ₩124,339 | ₩124,688 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,836 | ₩125,426 | ₩124,836 | ₩125,144 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩124,071 | ₩124,876 | ₩124,071 | ₩124,688 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,891 | ₩123,709 | ₩122,891 | ₩123,508 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,629 | ₩123,629 | ₩123,152 | ₩123,347 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,696 | ₩123,937 | ₩123,454 | ₩123,776 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,609 | ₩123,675 | ₩122,381 | ₩123,675 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,690 | ₩122,716 | ₩122,133 | ₩122,582 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,804 | ₩121,925 | ₩121,415 | ₩121,617 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,435 | ₩122,542 | ₩122,113 | ₩122,167 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩122,059 | ₩122,140 | ₩121,804 | ₩121,979 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,395 | ₩122,468 | ₩121,938 | ₩122,327 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,180 | ₩122,274 | ₩121,952 | ₩122,099 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,938 | ₩122,234 | ₩121,914 | ₩122,109 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,892 | ₩121,295 | ₩120,892 | ₩121,187 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩121,114 | ₩121,402 | ₩120,878 | ₩120,892 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,611 | ₩120,958 | ₩120,195 | ₩120,463 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,383 | ₩120,597 | ₩119,739 | ₩119,739 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,745 | ₩120,865 | ₩120,181 | ₩120,490 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,201 | ₩121,402 | ₩120,785 | ₩121,147 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,785 | ₩120,825 | ₩119,943 | ₩120,164 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,369 | ₩120,973 | ₩120,369 | ₩120,906 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩119,041 | ₩120,436 | ₩119,035 | ₩120,134 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,672 | ₩119,672 | ₩118,786 | ₩118,853 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,310 | ₩119,310 | ₩118,773 | ₩119,049 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,712 | ₩119,712 | ₩119,242 | ₩119,303 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩120,114 | ₩120,208 | ₩119,323 | ₩119,513 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,853 | ₩119,524 | ₩118,840 | ₩119,399 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩119,041 | ₩119,041 | ₩118,408 | ₩118,762 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,625 | ₩118,974 | ₩118,129 | ₩118,505 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,324 | ₩118,853 | ₩118,223 | ₩118,760 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,941 | ₩118,880 | ₩117,915 | ₩118,518 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,748 | ₩117,646 | ₩116,748 | ₩117,519 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,861 | ₩118,102 | ₩117,485 | ₩117,951 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,177 | ₩118,223 | ₩117,056 | ₩117,955 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,700 | ₩118,089 | ₩115,943 | ₩115,956 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,579 | ₩117,968 | ₩117,083 | ₩117,351 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,727 | ₩118,116 | ₩117,367 | ₩117,756 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,713 | ₩119,898 | ₩118,558 | ₩118,934 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,833 | ₩120,530 | ₩119,833 | ₩120,356 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,147 | ₩121,509 | ₩120,362 | ₩120,530 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,986 | ₩121,576 | ₩120,772 | ₩121,295 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,409 | ₩121,214 | ₩120,409 | ₩120,906 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,310 | ₩119,859 | ₩118,947 | ₩119,859 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩118,049 | ₩118,773 | ₩117,807 | ₩118,773 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,156 | ₩118,277 | ₩117,767 | ₩118,022 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,700 | ₩118,357 | ₩117,700 | ₩118,196 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,244 | ₩117,776 | ₩117,043 | ₩117,271 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,210 | ₩118,357 | ₩117,888 | ₩118,196 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,679 | ₩118,679 | ₩117,915 | ₩118,357 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,491 | ₩119,055 | ₩118,491 | ₩118,840 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,752 | ₩119,859 | ₩118,666 | ₩119,108 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,953 | ₩120,168 | ₩119,763 | ₩119,927 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,913 | ₩120,222 | ₩119,893 | ₩120,222 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,980 | ₩119,980 | ₩118,947 | ₩119,578 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,256 | ₩119,644 | ₩119,175 | ₩119,424 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,921 | ₩119,229 | ₩118,605 | ₩119,068 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,618 | ₩119,618 | ₩118,988 | ₩118,988 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,296 | ₩119,831 | ₩119,296 | ₩119,752 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,317 | ₩119,095 | ₩118,317 | ₩119,095 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,853 | ₩119,028 | ₩118,371 | ₩118,491 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,955 | ₩118,357 | ₩117,780 | ₩118,250 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,694 | ₩117,984 | ₩116,475 | ₩117,767 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,587 | ₩117,095 | ₩116,526 | ₩117,002 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,821 | ₩117,839 | ₩116,057 | ₩116,238 | -1.34% | 9.8만 |
|---|