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 | ₩130,493 | ₩131,009 | ₩130,470 | ₩131,009 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,876 | ₩130,238 | ₩129,353 | ₩130,238 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,796 | ₩130,265 | ₩129,433 | ₩130,077 | +0.22% | 28.8만 |
| 2026.10.06 | ₩131,096 | ₩131,460 | ₩130,775 | ₩130,882 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,184 | ₩130,842 | ₩129,648 | ₩130,721 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,359 | ₩130,835 | ₩129,836 | ₩130,708 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,131 | ₩130,305 | ₩129,252 | ₩129,594 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,847 | ₩131,868 | ₩130,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,801 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,351 | ₩131,593 | ₩130,654 | ₩131,459 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,183 | ₩132,713 | ₩131,814 | ₩132,384 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,223 | ₩132,793 | ₩132,092 | ₩132,773 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,794 | ₩132,082 | ₩131,231 | ₩131,847 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,800 | ₩132,880 | ₩131,660 | ₩132,129 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,846 | ₩134,275 | ₩133,403 | ₩133,940 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,712 | ₩133,886 | ₩133,437 | ₩133,745 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,666 | ₩132,746 | ₩132,368 | ₩132,746 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,433 | ₩134,433 | ₩133,980 | ₩134,087 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩134,060 | ₩134,262 | ₩131,459 | ₩133,054 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,537 | ₩133,806 | ₩133,316 | ₩133,712 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩134,094 | ₩134,744 | ₩133,792 | ₩134,264 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,463 | ₩134,731 | ₩134,034 | ₩134,082 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,685 | ₩134,101 | ₩133,028 | ₩133,336 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,838 | ₩135,129 | ₩133,913 | ₩134,087 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,220 | ₩136,367 | ₩135,458 | ₩135,458 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,153 | ₩136,689 | ₩135,884 | ₩136,635 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,528 | ₩136,944 | ₩136,146 | ₩136,678 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,959 | ₩135,428 | ₩134,959 | ₩135,275 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,509 | ₩135,871 | ₩134,610 | ₩134,791 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,154 | ₩136,154 | ₩135,428 | ₩135,831 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,917 | ₩136,917 | ₩135,524 | ₩135,992 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩136,045 | ₩136,260 | ₩135,769 | ₩136,068 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,239 | ₩137,279 | ₩136,448 | ₩136,756 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,850 | ₩137,333 | ₩136,686 | ₩137,225 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,220 | ₩136,850 | ₩136,220 | ₩136,796 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,508 | ₩136,984 | ₩136,508 | ₩136,716 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,898 | ₩135,992 | ₩135,560 | ₩135,651 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,697 | ₩136,313 | ₩135,697 | ₩135,992 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩135,039 | ₩135,383 | ₩134,669 | ₩134,794 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,656 | ₩136,618 | ₩135,267 | ₩135,455 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,295 | ₩136,295 | ₩135,790 | ₩135,835 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩136,045 | ₩136,045 | ₩135,629 | ₩135,965 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩136,032 | ₩136,032 | ₩135,442 | ₩135,632 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,354 | ₩136,354 | ₩135,576 | ₩135,800 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩136,008 | ₩136,153 | ₩135,710 | ₩135,992 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,702 | ₩136,702 | ₩136,045 | ₩136,260 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,267 | ₩135,361 | ₩134,766 | ₩134,889 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,919 | ₩135,200 | ₩134,473 | ₩134,637 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩134,109 | ₩134,624 | ₩134,067 | ₩134,516 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,604 | ₩133,631 | ₩133,242 | ₩133,484 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,249 | ₩133,510 | ₩132,301 | ₩133,256 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,292 | ₩134,574 | ₩133,578 | ₩134,436 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩132,102 | ₩133,226 | ₩131,821 | ₩132,196 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,935 | ₩132,291 | ₩130,935 | ₩131,874 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,713 | ₩131,713 | ₩130,748 | ₩130,962 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,345 | ₩130,667 | ₩129,954 | ₩130,158 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,500 | ₩129,581 | ₩129,085 | ₩129,259 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,298 | ₩131,512 | ₩130,614 | ₩130,640 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩130,064 | ₩130,788 | ₩129,661 | ₩130,439 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,386 | ₩130,386 | ₩129,366 | ₩129,480 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,184 | ₩130,480 | ₩129,366 | ₩130,439 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,184 | ₩130,587 | ₩129,970 | ₩130,493 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,506 | ₩131,003 | ₩130,070 | ₩130,775 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,399 | ₩130,754 | ₩129,946 | ₩129,956 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,131 | ₩130,131 | ₩129,219 | ₩129,447 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,238 | ₩130,399 | ₩129,956 | ₩130,125 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,326 | ₩130,104 | ₩129,326 | ₩129,970 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,433 | ₩129,581 | ₩128,711 | ₩129,487 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,311 | ₩131,633 | ₩130,225 | ₩130,412 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,748 | ₩131,217 | ₩130,493 | ₩131,217 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,453 | ₩130,895 | ₩129,665 | ₩130,439 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,945 | ₩128,401 | ₩127,663 | ₩127,931 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,642 | ₩128,924 | ₩128,527 | ₩128,770 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,454 | ₩128,937 | ₩127,918 | ₩128,857 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,194 | ₩128,267 | ₩127,194 | ₩127,639 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,972 | ₩128,535 | ₩127,677 | ₩127,824 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩126,993 | ₩127,408 | ₩126,657 | ₩127,328 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,381 | ₩127,784 | ₩126,801 | ₩127,180 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,307 | ₩129,661 | ₩128,267 | ₩128,320 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,192 | ₩129,313 | ₩128,602 | ₩128,926 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,359 | ₩130,598 | ₩128,615 | ₩128,795 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,323 | ₩130,399 | ₩126,323 | ₩129,742 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,238 | ₩130,600 | ₩129,460 | ₩129,527 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,648 | ₩130,104 | ₩128,441 | ₩129,796 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,663 | ₩129,809 | ₩127,204 | ₩129,755 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩127,100 | ₩127,703 | ₩126,201 | ₩126,537 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,663 | ₩128,267 | ₩125,967 | ₩127,502 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,301 | ₩127,609 | ₩126,921 | ₩127,033 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,200 | ₩129,232 | ₩126,067 | ₩126,671 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,629 | ₩128,749 | ₩128,307 | ₩128,696 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,690 | ₩128,334 | ₩127,449 | ₩127,878 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,186 | ₩128,629 | ₩127,972 | ₩128,508 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,347 | ₩128,951 | ₩127,408 | ₩128,381 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,485 | ₩132,208 | ₩130,158 | ₩131,177 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,815 | ₩131,807 | ₩130,520 | ₩131,236 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,700 | ₩131,807 | ₩131,051 | ₩131,298 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,928 | ₩131,995 | ₩131,110 | ₩131,941 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,700 | ₩131,700 | ₩130,761 | ₩131,003 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩130,077 | ₩131,526 | ₩130,077 | ₩131,526 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,527 | ₩131,445 | ₩129,527 | ₩130,868 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,393 | ₩130,010 | ₩129,326 | ₩129,554 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,236 | ₩130,017 | ₩128,843 | ₩129,715 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,500 | ₩129,500 | ₩128,307 | ₩128,588 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,439 | ₩131,177 | ₩130,073 | ₩130,382 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,728 | ₩130,922 | ₩129,447 | ₩130,922 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,796 | ₩130,466 | ₩129,183 | ₩130,426 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,909 | ₩131,257 | ₩130,388 | ₩130,801 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,748 | ₩131,003 | ₩130,211 | ₩130,792 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,351 | ₩131,391 | ₩129,554 | ₩129,796 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,432 | ₩132,250 | ₩131,318 | ₩131,968 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,562 | ₩129,661 | ₩128,562 | ₩129,340 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,749 | ₩129,138 | ₩127,167 | ₩127,703 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,158 | ₩130,466 | ₩129,313 | ₩129,313 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,428 | ₩129,991 | ₩128,240 | ₩129,702 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,341 | ₩127,469 | ₩126,597 | ₩126,979 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,905 | ₩128,588 | ₩127,744 | ₩128,347 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩128,991 | ₩129,085 | ₩128,468 | ₩128,682 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,776 | ₩129,380 | ₩128,662 | ₩129,179 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩129,018 | ₩129,682 | ₩127,985 | ₩128,468 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,648 | ₩129,911 | ₩129,071 | ₩129,219 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,734 | ₩131,110 | ₩128,863 | ₩128,968 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩131,083 | ₩131,555 | ₩131,076 | ₩131,530 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,834 | ₩132,478 | ₩131,552 | ₩131,552 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,271 | ₩131,271 | ₩130,372 | ₩130,453 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,271 | ₩131,539 | ₩130,713 | ₩131,110 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,485 | ₩131,754 | ₩131,177 | ₩131,271 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩128,991 | ₩130,909 | ₩128,947 | ₩130,855 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,453 | ₩131,083 | ₩129,675 | ₩129,983 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,621 | ₩130,573 | ₩129,085 | ₩129,809 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,345 | ₩130,654 | ₩129,702 | ₩130,285 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,617 | ₩126,899 | ₩125,135 | ₩126,845 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩126,067 | ₩127,247 | ₩126,067 | ₩126,617 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,297 | ₩126,791 | ₩124,297 | ₩126,436 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,215 | ₩127,634 | ₩126,215 | ₩126,684 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,760 | ₩125,182 | ₩123,197 | ₩125,088 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,419 | ₩122,815 | ₩121,443 | ₩122,191 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,896 | ₩122,493 | ₩120,984 | ₩121,346 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,969 | ₩123,532 | ₩121,977 | ₩122,048 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,190 | ₩124,605 | ₩123,774 | ₩124,073 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,588 | ₩123,143 | ₩121,588 | ₩122,781 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,567 | ₩124,243 | ₩122,245 | ₩122,902 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,747 | ₩123,747 | ₩120,461 | ₩120,975 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,459 | ₩124,839 | ₩122,459 | ₩124,109 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,732 | ₩125,732 | ₩124,136 | ₩124,226 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,925 | ₩128,723 | ₩126,255 | ₩126,255 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,249 | ₩126,040 | ₩125,236 | ₩125,906 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,222 | ₩125,641 | ₩123,747 | ₩123,827 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,490 | ₩125,544 | ₩124,672 | ₩124,820 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,107 | ₩126,610 | ₩125,705 | ₩126,389 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,422 | ₩128,428 | ₩126,550 | ₩126,684 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,190 | ₩127,073 | ₩123,398 | ₩126,771 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,739 | ₩126,416 | ₩124,552 | ₩125,987 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,355 | ₩127,475 | ₩125,866 | ₩126,590 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,521 | ₩129,420 | ₩128,240 | ₩129,420 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,644 | ₩128,495 | ₩125,423 | ₩127,891 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,204 | ₩131,960 | ₩130,426 | ₩131,365 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,510 | ₩134,337 | ₩133,510 | ₩133,792 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,752 | ₩133,752 | ₩132,941 | ₩133,578 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,886 | ₩134,087 | ₩133,383 | ₩133,752 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,652 | ₩133,376 | ₩132,485 | ₩133,028 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,827 | ₩133,148 | ₩132,330 | ₩132,652 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩131,982 | ₩133,115 | ₩131,801 | ₩132,853 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,389 | ₩132,183 | ₩131,389 | ₩132,004 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,451 | ₩132,840 | ₩131,975 | ₩132,176 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,378 | ₩132,392 | ₩130,855 | ₩132,196 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩131,986 | ₩132,420 | ₩131,308 | ₩132,226 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,733 | ₩132,840 | ₩131,418 | ₩132,035 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,250 | ₩132,867 | ₩131,872 | ₩132,692 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,794 | ₩132,035 | ₩131,673 | ₩131,673 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,587 | ₩131,539 | ₩130,587 | ₩131,244 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,830 | ₩130,117 | ₩128,830 | ₩129,944 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩127,998 | ₩128,481 | ₩127,703 | ₩127,730 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,675 | ₩130,050 | ₩128,615 | ₩128,991 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,851 | ₩128,491 | ₩127,443 | ₩128,307 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,663 | ₩128,426 | ₩127,663 | ₩128,280 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩128,106 | ₩128,106 | ₩127,100 | ₩127,623 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,682 | ₩128,696 | ₩127,019 | ₩128,253 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,757 | ₩127,986 | ₩126,959 | ₩127,422 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩128,065 | ₩128,944 | ₩128,065 | ₩128,897 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩127,019 | ₩127,408 | ₩126,711 | ₩126,872 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,182 | ₩126,268 | ₩125,182 | ₩126,161 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,343 | ₩125,799 | ₩125,123 | ₩125,571 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,163 | ₩125,102 | ₩123,519 | ₩124,793 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,786 | ₩125,786 | ₩123,626 | ₩123,948 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,222 | ₩125,383 | ₩125,052 | ₩125,383 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,477 | ₩125,477 | ₩124,914 | ₩125,048 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,847 | ₩125,464 | ₩124,793 | ₩125,464 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,726 | ₩124,806 | ₩124,324 | ₩124,672 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,820 | ₩125,410 | ₩124,820 | ₩125,128 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩124,055 | ₩124,860 | ₩124,055 | ₩124,672 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,875 | ₩123,693 | ₩122,875 | ₩123,492 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,613 | ₩123,613 | ₩123,137 | ₩123,331 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,680 | ₩123,921 | ₩123,439 | ₩123,760 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,594 | ₩123,660 | ₩122,366 | ₩123,660 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,674 | ₩122,701 | ₩122,118 | ₩122,567 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,789 | ₩121,910 | ₩121,400 | ₩121,601 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,419 | ₩122,527 | ₩122,097 | ₩122,151 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩122,044 | ₩122,124 | ₩121,789 | ₩121,963 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,379 | ₩122,453 | ₩121,923 | ₩122,312 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,164 | ₩122,258 | ₩121,936 | ₩122,084 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,923 | ₩122,218 | ₩121,899 | ₩122,093 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,877 | ₩121,279 | ₩120,877 | ₩121,172 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩121,098 | ₩121,387 | ₩120,862 | ₩120,877 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,595 | ₩120,943 | ₩120,180 | ₩120,448 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,367 | ₩120,582 | ₩119,724 | ₩119,724 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,729 | ₩120,850 | ₩120,166 | ₩120,475 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,185 | ₩121,387 | ₩120,770 | ₩121,132 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,770 | ₩120,810 | ₩119,927 | ₩120,149 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,354 | ₩120,957 | ₩120,354 | ₩120,890 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩119,026 | ₩120,421 | ₩119,019 | ₩120,119 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,657 | ₩119,657 | ₩118,771 | ₩118,838 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,294 | ₩119,294 | ₩118,758 | ₩119,034 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,697 | ₩119,697 | ₩119,227 | ₩119,288 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩120,099 | ₩120,193 | ₩119,308 | ₩119,498 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,838 | ₩119,509 | ₩118,825 | ₩119,384 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩119,026 | ₩119,026 | ₩118,393 | ₩118,747 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,610 | ₩118,959 | ₩118,114 | ₩118,490 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,309 | ₩118,838 | ₩118,208 | ₩118,745 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,926 | ₩118,865 | ₩117,900 | ₩118,503 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,733 | ₩117,631 | ₩116,733 | ₩117,504 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,846 | ₩118,087 | ₩117,470 | ₩117,936 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,162 | ₩118,208 | ₩117,041 | ₩117,940 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,685 | ₩118,074 | ₩115,928 | ₩115,942 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,564 | ₩117,953 | ₩117,068 | ₩117,336 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,712 | ₩118,101 | ₩117,352 | ₩117,741 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,698 | ₩119,883 | ₩118,543 | ₩118,919 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,817 | ₩120,515 | ₩119,817 | ₩120,340 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,132 | ₩121,494 | ₩120,347 | ₩120,515 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,971 | ₩121,561 | ₩120,756 | ₩121,279 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,394 | ₩121,199 | ₩120,394 | ₩120,890 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,294 | ₩119,844 | ₩118,932 | ₩119,844 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩118,034 | ₩118,758 | ₩117,792 | ₩118,758 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,141 | ₩118,262 | ₩117,752 | ₩118,007 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,685 | ₩118,342 | ₩117,685 | ₩118,181 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,229 | ₩117,761 | ₩117,028 | ₩117,256 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,195 | ₩118,342 | ₩117,873 | ₩118,181 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,664 | ₩118,664 | ₩117,900 | ₩118,342 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,476 | ₩119,040 | ₩118,476 | ₩118,825 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,737 | ₩119,844 | ₩118,651 | ₩119,093 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,938 | ₩120,153 | ₩119,748 | ₩119,911 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,898 | ₩120,206 | ₩119,878 | ₩120,206 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,965 | ₩119,965 | ₩118,932 | ₩119,563 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,241 | ₩119,628 | ₩119,160 | ₩119,408 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,905 | ₩119,214 | ₩118,590 | ₩119,053 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,603 | ₩119,603 | ₩118,973 | ₩118,973 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,281 | ₩119,816 | ₩119,281 | ₩119,737 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,302 | ₩119,080 | ₩118,302 | ₩119,080 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,838 | ₩119,013 | ₩118,356 | ₩118,476 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,940 | ₩118,342 | ₩117,766 | ₩118,235 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,679 | ₩117,969 | ₩116,461 | ₩117,752 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,572 | ₩117,080 | ₩116,512 | ₩116,988 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,806 | ₩117,825 | ₩116,042 | ₩116,223 | -1.34% | 9.8만 |
|---|