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 | ₩130,176 | ₩130,691 | ₩130,153 | ₩130,691 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,560 | ₩129,922 | ₩129,039 | ₩129,922 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,480 | ₩129,948 | ₩129,119 | ₩129,761 | +0.22% | 28.8만 |
| 2026.10.06 | ₩130,778 | ₩131,140 | ₩130,457 | ₩130,564 | -0.16% | 4.1만 |
| 2026.10.05 | ₩129,868 | ₩130,524 | ₩129,333 | ₩130,403 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,042 | ₩130,517 | ₩129,520 | ₩130,390 | +0.27% | 4.4만 |
| 2026.10.01 | ₩129,814 | ₩129,988 | ₩128,938 | ₩129,279 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,527 | ₩131,547 | ₩130,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,483 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,032 | ₩131,273 | ₩130,336 | ₩131,139 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩131,861 | ₩132,390 | ₩131,494 | ₩132,062 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩131,902 | ₩132,470 | ₩131,770 | ₩132,450 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,473 | ₩131,761 | ₩130,912 | ₩131,527 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,477 | ₩132,557 | ₩131,340 | ₩131,808 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,520 | ₩133,949 | ₩133,079 | ₩133,614 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,387 | ₩133,561 | ₩133,112 | ₩133,420 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,343 | ₩132,423 | ₩132,046 | ₩132,423 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,106 | ₩134,106 | ₩133,654 | ₩133,761 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩133,734 | ₩133,935 | ₩131,139 | ₩132,731 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,213 | ₩133,480 | ₩132,992 | ₩133,387 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩133,768 | ₩134,417 | ₩133,467 | ₩133,938 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,136 | ₩134,403 | ₩133,708 | ₩133,756 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,360 | ₩133,775 | ₩132,704 | ₩133,012 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,510 | ₩134,801 | ₩133,587 | ₩133,761 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩135,888 | ₩136,036 | ₩135,129 | ₩135,129 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩135,822 | ₩136,357 | ₩135,554 | ₩136,303 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,196 | ₩136,611 | ₩135,815 | ₩136,346 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,631 | ₩135,099 | ₩134,631 | ₩134,947 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,179 | ₩135,541 | ₩134,283 | ₩134,464 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩135,823 | ₩135,823 | ₩135,099 | ₩135,500 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,584 | ₩136,584 | ₩135,194 | ₩135,661 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩135,715 | ₩135,929 | ₩135,439 | ₩135,737 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩136,905 | ₩136,945 | ₩136,116 | ₩136,424 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,517 | ₩136,999 | ₩136,354 | ₩136,892 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩135,888 | ₩136,517 | ₩135,888 | ₩136,464 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,176 | ₩136,651 | ₩136,176 | ₩136,383 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,567 | ₩135,661 | ₩135,230 | ₩135,321 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,367 | ₩135,982 | ₩135,367 | ₩135,661 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩134,711 | ₩135,054 | ₩134,342 | ₩134,466 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,327 | ₩136,286 | ₩134,939 | ₩135,126 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩135,963 | ₩135,963 | ₩135,460 | ₩135,504 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩135,715 | ₩135,715 | ₩135,300 | ₩135,634 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩135,701 | ₩135,701 | ₩135,112 | ₩135,302 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,022 | ₩136,022 | ₩135,246 | ₩135,470 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩135,677 | ₩135,822 | ₩135,380 | ₩135,661 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,370 | ₩136,370 | ₩135,715 | ₩135,929 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩134,939 | ₩135,032 | ₩134,438 | ₩134,561 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,591 | ₩134,872 | ₩134,147 | ₩134,310 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩133,783 | ₩134,296 | ₩133,741 | ₩134,189 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,280 | ₩133,306 | ₩132,918 | ₩133,159 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩132,925 | ₩133,186 | ₩131,979 | ₩132,932 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩133,966 | ₩134,247 | ₩133,253 | ₩134,109 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩131,781 | ₩132,902 | ₩131,500 | ₩131,875 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,617 | ₩131,970 | ₩130,617 | ₩131,554 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,393 | ₩131,393 | ₩130,430 | ₩130,644 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,029 | ₩130,350 | ₩129,638 | ₩129,841 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,186 | ₩129,266 | ₩128,771 | ₩128,945 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩130,978 | ₩131,193 | ₩130,296 | ₩130,323 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩129,748 | ₩130,470 | ₩129,346 | ₩130,122 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,069 | ₩130,069 | ₩129,052 | ₩129,166 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩129,868 | ₩130,162 | ₩129,052 | ₩130,122 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩129,868 | ₩130,269 | ₩129,654 | ₩130,176 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,189 | ₩130,684 | ₩129,754 | ₩130,457 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,082 | ₩130,437 | ₩129,630 | ₩129,641 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩129,814 | ₩129,814 | ₩128,905 | ₩129,132 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩129,922 | ₩130,082 | ₩129,641 | ₩129,809 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,012 | ₩129,788 | ₩129,012 | ₩129,654 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,119 | ₩129,266 | ₩128,398 | ₩129,172 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩130,992 | ₩131,313 | ₩129,908 | ₩130,095 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,430 | ₩130,898 | ₩130,176 | ₩130,898 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,136 | ₩130,577 | ₩129,350 | ₩130,122 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,634 | ₩128,089 | ₩127,353 | ₩127,620 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,329 | ₩128,610 | ₩128,214 | ₩128,457 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,142 | ₩128,624 | ₩127,607 | ₩128,544 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩126,885 | ₩127,955 | ₩126,885 | ₩127,329 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,661 | ₩128,222 | ₩127,366 | ₩127,513 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩126,684 | ₩127,099 | ₩126,349 | ₩127,018 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,072 | ₩127,473 | ₩126,493 | ₩126,871 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩127,995 | ₩129,346 | ₩127,955 | ₩128,008 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩128,878 | ₩128,998 | ₩128,289 | ₩128,613 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,042 | ₩130,280 | ₩128,303 | ₩128,482 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,016 | ₩130,082 | ₩126,016 | ₩129,427 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩129,922 | ₩130,283 | ₩129,146 | ₩129,212 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,333 | ₩129,788 | ₩128,129 | ₩129,480 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,353 | ₩129,493 | ₩126,895 | ₩129,440 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩126,791 | ₩127,393 | ₩125,895 | ₩126,229 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,353 | ₩127,955 | ₩125,660 | ₩127,192 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩126,992 | ₩127,299 | ₩126,613 | ₩126,724 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩127,888 | ₩128,918 | ₩125,761 | ₩126,363 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,316 | ₩128,436 | ₩127,995 | ₩128,383 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,380 | ₩128,022 | ₩127,139 | ₩127,567 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩127,875 | ₩128,316 | ₩127,661 | ₩128,196 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,035 | ₩128,637 | ₩127,099 | ₩128,069 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,166 | ₩131,887 | ₩129,841 | ₩130,858 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,497 | ₩131,487 | ₩130,202 | ₩130,917 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,380 | ₩131,487 | ₩130,732 | ₩130,978 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,607 | ₩131,674 | ₩130,791 | ₩131,621 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,380 | ₩131,380 | ₩130,443 | ₩130,684 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩129,761 | ₩131,206 | ₩129,761 | ₩131,206 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,212 | ₩131,126 | ₩129,212 | ₩130,550 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,079 | ₩129,694 | ₩129,012 | ₩129,239 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩128,922 | ₩129,701 | ₩128,530 | ₩129,400 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,186 | ₩129,186 | ₩127,995 | ₩128,276 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,122 | ₩130,858 | ₩129,757 | ₩130,065 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,413 | ₩130,604 | ₩129,132 | ₩130,604 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,480 | ₩130,149 | ₩128,869 | ₩130,109 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,590 | ₩130,938 | ₩130,071 | ₩130,483 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,430 | ₩130,684 | ₩129,895 | ₩130,474 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,032 | ₩131,072 | ₩129,239 | ₩129,480 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,112 | ₩131,928 | ₩130,999 | ₩131,647 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,249 | ₩129,346 | ₩128,249 | ₩129,025 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,436 | ₩128,824 | ₩126,858 | ₩127,393 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩129,841 | ₩130,149 | ₩128,998 | ₩128,998 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,115 | ₩129,675 | ₩127,928 | ₩129,386 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,032 | ₩127,159 | ₩126,289 | ₩126,670 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,594 | ₩128,276 | ₩127,433 | ₩128,035 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩128,677 | ₩128,771 | ₩128,156 | ₩128,370 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,463 | ₩129,065 | ₩128,350 | ₩128,865 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩128,704 | ₩129,366 | ₩127,674 | ₩128,156 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,333 | ₩129,595 | ₩128,758 | ₩128,905 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,417 | ₩130,791 | ₩128,550 | ₩128,655 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩130,764 | ₩131,235 | ₩130,758 | ₩131,210 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,514 | ₩132,156 | ₩131,233 | ₩131,233 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩130,952 | ₩130,952 | ₩130,055 | ₩130,136 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩130,952 | ₩131,219 | ₩130,395 | ₩130,791 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,166 | ₩131,433 | ₩130,858 | ₩130,952 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩128,677 | ₩130,590 | ₩128,633 | ₩130,537 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,136 | ₩130,764 | ₩129,360 | ₩129,667 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,306 | ₩130,256 | ₩128,771 | ₩129,493 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,029 | ₩130,336 | ₩129,386 | ₩129,968 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,309 | ₩126,590 | ₩124,831 | ₩126,537 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩125,761 | ₩126,938 | ₩125,761 | ₩126,309 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩123,995 | ₩126,483 | ₩123,995 | ₩126,129 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩125,908 | ₩127,323 | ₩125,908 | ₩126,376 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,460 | ₩124,878 | ₩122,898 | ₩124,784 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,122 | ₩122,516 | ₩121,148 | ₩121,894 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,600 | ₩122,195 | ₩120,690 | ₩121,051 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,670 | ₩123,232 | ₩121,680 | ₩121,751 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩123,888 | ₩124,302 | ₩123,473 | ₩123,771 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,292 | ₩122,844 | ₩121,292 | ₩122,483 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,269 | ₩123,941 | ₩121,948 | ₩122,603 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,446 | ₩123,446 | ₩120,168 | ₩120,681 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,162 | ₩124,535 | ₩122,162 | ₩123,807 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,426 | ₩125,426 | ₩123,834 | ₩123,924 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,617 | ₩128,410 | ₩125,948 | ₩125,948 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩124,945 | ₩125,734 | ₩124,931 | ₩125,600 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩124,918 | ₩125,335 | ₩123,446 | ₩123,526 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,185 | ₩125,239 | ₩124,369 | ₩124,516 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩125,801 | ₩126,303 | ₩125,399 | ₩126,082 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,112 | ₩128,115 | ₩126,242 | ₩126,376 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩123,888 | ₩126,764 | ₩123,098 | ₩126,463 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,436 | ₩126,109 | ₩124,249 | ₩125,680 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,045 | ₩127,165 | ₩125,560 | ₩126,282 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,209 | ₩129,105 | ₩127,928 | ₩129,105 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,336 | ₩128,182 | ₩125,119 | ₩127,580 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩130,885 | ₩131,639 | ₩130,109 | ₩131,045 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,186 | ₩134,010 | ₩133,186 | ₩133,467 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,427 | ₩133,427 | ₩132,617 | ₩133,253 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,561 | ₩133,761 | ₩133,059 | ₩133,427 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,330 | ₩133,052 | ₩132,162 | ₩132,704 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,504 | ₩132,825 | ₩132,009 | ₩132,330 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩131,661 | ₩132,791 | ₩131,480 | ₩132,530 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,069 | ₩131,861 | ₩131,069 | ₩131,684 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,129 | ₩132,517 | ₩131,654 | ₩131,855 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,059 | ₩132,070 | ₩130,537 | ₩131,875 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩131,665 | ₩132,098 | ₩130,989 | ₩131,904 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,410 | ₩132,517 | ₩131,099 | ₩131,714 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩131,928 | ₩132,544 | ₩131,551 | ₩132,370 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,473 | ₩131,714 | ₩131,353 | ₩131,353 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,269 | ₩131,219 | ₩130,269 | ₩130,925 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,517 | ₩129,801 | ₩128,517 | ₩129,629 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩127,687 | ₩128,169 | ₩127,393 | ₩127,420 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,360 | ₩129,734 | ₩128,303 | ₩128,677 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,540 | ₩128,178 | ₩127,133 | ₩127,995 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,353 | ₩128,114 | ₩127,353 | ₩127,968 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩127,794 | ₩127,794 | ₩126,791 | ₩127,313 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,370 | ₩128,383 | ₩126,711 | ₩127,941 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,446 | ₩127,675 | ₩126,650 | ₩127,112 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩127,754 | ₩128,630 | ₩127,754 | ₩128,584 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩126,711 | ₩127,099 | ₩126,403 | ₩126,563 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩124,878 | ₩125,961 | ₩124,878 | ₩125,854 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,038 | ₩125,493 | ₩124,819 | ₩125,266 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩123,861 | ₩124,797 | ₩123,219 | ₩124,490 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,480 | ₩125,480 | ₩123,326 | ₩123,647 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩124,918 | ₩125,078 | ₩124,748 | ₩125,078 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,172 | ₩125,172 | ₩124,610 | ₩124,744 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,543 | ₩125,159 | ₩124,490 | ₩125,159 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,423 | ₩124,503 | ₩124,021 | ₩124,369 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,516 | ₩125,105 | ₩124,516 | ₩124,824 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩123,754 | ₩124,557 | ₩123,754 | ₩124,369 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,577 | ₩123,393 | ₩122,577 | ₩123,192 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,312 | ₩123,312 | ₩122,837 | ₩123,031 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,379 | ₩123,620 | ₩123,138 | ₩123,460 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,296 | ₩123,359 | ₩122,068 | ₩123,359 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,376 | ₩122,403 | ₩121,821 | ₩122,269 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,493 | ₩121,613 | ₩121,105 | ₩121,306 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,122 | ₩122,229 | ₩121,801 | ₩121,854 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩121,747 | ₩121,827 | ₩121,493 | ₩121,667 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,082 | ₩122,155 | ₩121,627 | ₩122,015 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩121,867 | ₩121,961 | ₩121,640 | ₩121,787 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,627 | ₩121,921 | ₩121,603 | ₩121,797 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,583 | ₩120,984 | ₩120,583 | ₩120,877 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩120,804 | ₩121,092 | ₩120,568 | ₩120,583 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,302 | ₩120,649 | ₩119,887 | ₩120,155 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,075 | ₩120,289 | ₩119,433 | ₩119,433 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,436 | ₩120,556 | ₩119,874 | ₩120,182 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩120,891 | ₩121,092 | ₩120,476 | ₩120,837 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,476 | ₩120,516 | ₩119,636 | ₩119,857 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,061 | ₩120,663 | ₩120,061 | ₩120,597 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩118,737 | ₩120,128 | ₩118,730 | ₩119,827 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,366 | ₩119,366 | ₩118,483 | ₩118,550 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,004 | ₩119,004 | ₩118,469 | ₩118,745 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,406 | ₩119,406 | ₩118,938 | ₩118,998 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩119,807 | ₩119,901 | ₩119,018 | ₩119,208 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,550 | ₩119,218 | ₩118,536 | ₩119,094 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩118,737 | ₩118,737 | ₩118,105 | ₩118,459 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,322 | ₩118,670 | ₩117,827 | ₩118,202 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,021 | ₩118,550 | ₩117,921 | ₩118,456 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,640 | ₩118,576 | ₩117,613 | ₩118,215 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,449 | ₩117,345 | ₩116,449 | ₩117,218 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,560 | ₩117,800 | ₩117,185 | ₩117,649 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩116,877 | ₩117,921 | ₩116,757 | ₩117,653 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,399 | ₩117,787 | ₩115,646 | ₩115,660 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,279 | ₩117,667 | ₩116,784 | ₩117,051 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,426 | ₩117,814 | ₩117,067 | ₩117,455 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,407 | ₩119,592 | ₩118,255 | ₩118,630 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,526 | ₩120,222 | ₩119,526 | ₩120,048 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩120,837 | ₩121,199 | ₩120,055 | ₩120,222 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,677 | ₩121,265 | ₩120,463 | ₩120,984 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,101 | ₩120,904 | ₩120,101 | ₩120,597 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,004 | ₩119,553 | ₩118,643 | ₩119,553 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩117,747 | ₩118,469 | ₩117,506 | ₩118,469 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩117,854 | ₩117,974 | ₩117,466 | ₩117,720 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,399 | ₩118,055 | ₩117,399 | ₩117,894 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩116,944 | ₩117,475 | ₩116,743 | ₩116,971 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩117,907 | ₩118,055 | ₩117,586 | ₩117,894 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,376 | ₩118,376 | ₩117,613 | ₩118,055 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,188 | ₩118,750 | ₩118,188 | ₩118,536 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,446 | ₩119,553 | ₩118,362 | ₩118,804 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,647 | ₩119,861 | ₩119,457 | ₩119,620 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,606 | ₩119,914 | ₩119,586 | ₩119,914 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,673 | ₩119,673 | ₩118,643 | ₩119,272 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩118,951 | ₩119,338 | ₩118,871 | ₩119,118 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,616 | ₩118,924 | ₩118,302 | ₩118,764 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,312 | ₩119,312 | ₩118,683 | ₩118,683 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩118,991 | ₩119,525 | ₩118,991 | ₩119,446 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,014 | ₩118,790 | ₩118,014 | ₩118,790 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,550 | ₩118,723 | ₩118,068 | ₩118,188 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,653 | ₩118,055 | ₩117,479 | ₩117,948 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,396 | ₩117,683 | ₩116,177 | ₩117,466 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,289 | ₩116,796 | ₩116,228 | ₩116,703 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,519 | ₩117,538 | ₩115,760 | ₩115,941 | -1.34% | 9.8만 |
|---|