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 | ₩130,489 | ₩131,005 | ₩130,466 | ₩131,005 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,872 | ₩130,234 | ₩129,349 | ₩130,234 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,792 | ₩130,261 | ₩129,430 | ₩130,073 | +0.22% | 28.8만 |
| 2026.10.06 | ₩131,093 | ₩131,456 | ₩130,771 | ₩130,878 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,181 | ₩130,838 | ₩129,644 | ₩130,717 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,355 | ₩130,831 | ₩129,832 | ₩130,704 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,127 | ₩130,301 | ₩129,249 | ₩129,590 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,844 | ₩131,864 | ₩130,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,797 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,347 | ₩131,589 | ₩130,650 | ₩131,455 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,179 | ₩132,709 | ₩131,810 | ₩132,380 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,219 | ₩132,789 | ₩132,088 | ₩132,769 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,790 | ₩132,078 | ₩131,227 | ₩131,844 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,796 | ₩132,876 | ₩131,656 | ₩132,125 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,842 | ₩134,271 | ₩133,399 | ₩133,936 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,708 | ₩133,882 | ₩133,433 | ₩133,741 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,662 | ₩132,742 | ₩132,364 | ₩132,742 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,429 | ₩134,429 | ₩133,976 | ₩134,083 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩134,056 | ₩134,258 | ₩131,455 | ₩133,051 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,533 | ₩133,802 | ₩133,312 | ₩133,708 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩134,090 | ₩134,740 | ₩133,788 | ₩134,260 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,459 | ₩134,727 | ₩134,030 | ₩134,078 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,681 | ₩134,097 | ₩133,024 | ₩133,332 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,834 | ₩135,125 | ₩133,909 | ₩134,083 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,216 | ₩136,363 | ₩135,454 | ₩135,454 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,148 | ₩136,685 | ₩135,880 | ₩136,631 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,524 | ₩136,940 | ₩136,142 | ₩136,674 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,955 | ₩135,424 | ₩134,955 | ₩135,271 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,505 | ₩135,867 | ₩134,606 | ₩134,787 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,150 | ₩136,150 | ₩135,424 | ₩135,827 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,913 | ₩136,913 | ₩135,519 | ₩135,988 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩136,041 | ₩136,256 | ₩135,765 | ₩136,064 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,235 | ₩137,275 | ₩136,444 | ₩136,752 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,846 | ₩137,329 | ₩136,682 | ₩137,221 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,216 | ₩136,846 | ₩136,216 | ₩136,792 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,504 | ₩136,980 | ₩136,504 | ₩136,712 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,894 | ₩135,988 | ₩135,556 | ₩135,647 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,692 | ₩136,309 | ₩135,692 | ₩135,988 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩135,035 | ₩135,379 | ₩134,665 | ₩134,790 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,652 | ₩136,614 | ₩135,263 | ₩135,451 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,291 | ₩136,291 | ₩135,786 | ₩135,831 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩136,041 | ₩136,041 | ₩135,625 | ₩135,961 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩136,028 | ₩136,028 | ₩135,438 | ₩135,628 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,350 | ₩136,350 | ₩135,572 | ₩135,796 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩136,004 | ₩136,148 | ₩135,706 | ₩135,988 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,698 | ₩136,698 | ₩136,041 | ₩136,256 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,263 | ₩135,357 | ₩134,762 | ₩134,885 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,915 | ₩135,196 | ₩134,469 | ₩134,633 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩134,105 | ₩134,620 | ₩134,063 | ₩134,512 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,600 | ₩133,627 | ₩133,238 | ₩133,480 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,245 | ₩133,507 | ₩132,297 | ₩133,252 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,288 | ₩134,570 | ₩133,574 | ₩134,432 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩132,098 | ₩133,222 | ₩131,817 | ₩132,192 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,932 | ₩132,287 | ₩130,932 | ₩131,870 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,709 | ₩131,709 | ₩130,744 | ₩130,958 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,342 | ₩130,663 | ₩129,950 | ₩130,154 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,497 | ₩129,577 | ₩129,081 | ₩129,255 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,294 | ₩131,508 | ₩130,610 | ₩130,637 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩130,060 | ₩130,784 | ₩129,658 | ₩130,435 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,382 | ₩130,382 | ₩129,363 | ₩129,476 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,181 | ₩130,476 | ₩129,363 | ₩130,435 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,181 | ₩130,583 | ₩129,966 | ₩130,489 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,502 | ₩130,999 | ₩130,067 | ₩130,771 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,395 | ₩130,751 | ₩129,942 | ₩129,953 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,127 | ₩130,127 | ₩129,215 | ₩129,443 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,234 | ₩130,395 | ₩129,953 | ₩130,122 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,322 | ₩130,100 | ₩129,322 | ₩129,966 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,430 | ₩129,577 | ₩128,707 | ₩129,483 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,307 | ₩131,629 | ₩130,221 | ₩130,409 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,744 | ₩131,213 | ₩130,489 | ₩131,213 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,449 | ₩130,891 | ₩129,662 | ₩130,435 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,941 | ₩128,397 | ₩127,659 | ₩127,928 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,638 | ₩128,920 | ₩128,523 | ₩128,766 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,451 | ₩128,933 | ₩127,914 | ₩128,853 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,190 | ₩128,263 | ₩127,190 | ₩127,635 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,968 | ₩128,531 | ₩127,673 | ₩127,820 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩126,989 | ₩127,404 | ₩126,653 | ₩127,324 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,378 | ₩127,780 | ₩126,797 | ₩127,177 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,303 | ₩129,658 | ₩128,263 | ₩128,316 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,188 | ₩129,309 | ₩128,598 | ₩128,923 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,355 | ₩130,594 | ₩128,611 | ₩128,791 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,320 | ₩130,395 | ₩126,320 | ₩129,738 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,234 | ₩130,596 | ₩129,456 | ₩129,523 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,644 | ₩130,100 | ₩128,437 | ₩129,792 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,659 | ₩129,805 | ₩127,201 | ₩129,751 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩127,096 | ₩127,700 | ₩126,198 | ₩126,533 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,659 | ₩128,263 | ₩125,963 | ₩127,498 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,297 | ₩127,606 | ₩126,918 | ₩127,029 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,196 | ₩129,228 | ₩126,063 | ₩126,667 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,625 | ₩128,746 | ₩128,303 | ₩128,692 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,686 | ₩128,330 | ₩127,445 | ₩127,874 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,182 | ₩128,625 | ₩127,968 | ₩128,504 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,343 | ₩128,947 | ₩127,404 | ₩128,377 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,481 | ₩132,204 | ₩130,154 | ₩131,173 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,811 | ₩131,803 | ₩130,516 | ₩131,232 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,696 | ₩131,803 | ₩131,047 | ₩131,294 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,924 | ₩131,991 | ₩131,106 | ₩131,937 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,696 | ₩131,696 | ₩130,757 | ₩130,999 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩130,073 | ₩131,522 | ₩130,073 | ₩131,522 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,523 | ₩131,441 | ₩129,523 | ₩130,865 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,389 | ₩130,006 | ₩129,322 | ₩129,550 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,232 | ₩130,013 | ₩128,839 | ₩129,711 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,497 | ₩129,497 | ₩128,303 | ₩128,585 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,435 | ₩131,173 | ₩130,069 | ₩130,378 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,725 | ₩130,918 | ₩129,443 | ₩130,918 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,792 | ₩130,462 | ₩129,179 | ₩130,422 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,905 | ₩131,253 | ₩130,384 | ₩130,797 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,744 | ₩130,999 | ₩130,207 | ₩130,788 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,347 | ₩131,388 | ₩129,550 | ₩129,792 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,428 | ₩132,246 | ₩131,314 | ₩131,964 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,558 | ₩129,658 | ₩128,558 | ₩129,336 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,746 | ₩129,135 | ₩127,163 | ₩127,700 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,154 | ₩130,462 | ₩129,309 | ₩129,309 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,424 | ₩129,987 | ₩128,236 | ₩129,698 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,337 | ₩127,465 | ₩126,593 | ₩126,975 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,901 | ₩128,585 | ₩127,740 | ₩128,343 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩128,987 | ₩129,081 | ₩128,464 | ₩128,679 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,772 | ₩129,376 | ₩128,658 | ₩129,175 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩129,014 | ₩129,678 | ₩127,981 | ₩128,464 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,644 | ₩129,907 | ₩129,067 | ₩129,215 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,730 | ₩131,106 | ₩128,860 | ₩128,964 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩131,079 | ₩131,551 | ₩131,072 | ₩131,526 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,830 | ₩132,474 | ₩131,548 | ₩131,548 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,267 | ₩131,267 | ₩130,368 | ₩130,449 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,267 | ₩131,535 | ₩130,709 | ₩131,106 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,481 | ₩131,750 | ₩131,173 | ₩131,267 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩128,987 | ₩130,905 | ₩128,943 | ₩130,851 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,449 | ₩131,079 | ₩129,671 | ₩129,979 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,617 | ₩130,569 | ₩129,081 | ₩129,805 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,342 | ₩130,650 | ₩129,698 | ₩130,281 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,613 | ₩126,895 | ₩125,131 | ₩126,841 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩126,063 | ₩127,244 | ₩126,063 | ₩126,613 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,293 | ₩126,788 | ₩124,293 | ₩126,432 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,211 | ₩127,630 | ₩126,211 | ₩126,680 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,757 | ₩125,178 | ₩123,193 | ₩125,084 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,416 | ₩122,811 | ₩121,439 | ₩122,188 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,893 | ₩122,489 | ₩120,981 | ₩121,343 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,965 | ₩123,529 | ₩121,973 | ₩122,044 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,186 | ₩124,602 | ₩123,770 | ₩124,069 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,584 | ₩123,140 | ₩121,584 | ₩122,778 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,563 | ₩124,240 | ₩122,241 | ₩122,898 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,743 | ₩123,743 | ₩120,458 | ₩120,971 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,456 | ₩124,835 | ₩122,456 | ₩124,105 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,728 | ₩125,728 | ₩124,132 | ₩124,222 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,922 | ₩128,719 | ₩126,251 | ₩126,251 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,245 | ₩126,037 | ₩125,232 | ₩125,902 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,219 | ₩125,637 | ₩123,743 | ₩123,824 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,487 | ₩125,540 | ₩124,669 | ₩124,816 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,104 | ₩126,607 | ₩125,701 | ₩126,385 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,418 | ₩128,424 | ₩126,546 | ₩126,680 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,186 | ₩127,069 | ₩123,395 | ₩126,767 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,736 | ₩126,412 | ₩124,548 | ₩125,983 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,351 | ₩127,472 | ₩125,862 | ₩126,586 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,518 | ₩129,416 | ₩128,236 | ₩129,416 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,640 | ₩128,491 | ₩125,420 | ₩127,887 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,200 | ₩131,956 | ₩130,422 | ₩131,361 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,507 | ₩134,333 | ₩133,507 | ₩133,788 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,748 | ₩133,748 | ₩132,937 | ₩133,574 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,882 | ₩134,083 | ₩133,379 | ₩133,748 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,648 | ₩133,372 | ₩132,481 | ₩133,024 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,823 | ₩133,144 | ₩132,326 | ₩132,648 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩131,978 | ₩133,111 | ₩131,797 | ₩132,849 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,385 | ₩132,179 | ₩131,385 | ₩132,000 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,447 | ₩132,836 | ₩131,971 | ₩132,172 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,374 | ₩132,388 | ₩130,851 | ₩132,192 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩131,982 | ₩132,416 | ₩131,304 | ₩132,222 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,729 | ₩132,836 | ₩131,414 | ₩132,031 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,246 | ₩132,863 | ₩131,868 | ₩132,688 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,790 | ₩132,031 | ₩131,669 | ₩131,669 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,583 | ₩131,535 | ₩130,583 | ₩131,240 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,826 | ₩130,114 | ₩128,826 | ₩129,941 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩127,995 | ₩128,477 | ₩127,700 | ₩127,726 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,671 | ₩130,046 | ₩128,611 | ₩128,987 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,847 | ₩128,487 | ₩127,439 | ₩128,303 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,659 | ₩128,422 | ₩127,659 | ₩128,276 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩128,102 | ₩128,102 | ₩127,096 | ₩127,619 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,679 | ₩128,692 | ₩127,016 | ₩128,249 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,753 | ₩127,983 | ₩126,955 | ₩127,418 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩128,062 | ₩128,940 | ₩128,062 | ₩128,893 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩127,016 | ₩127,404 | ₩126,707 | ₩126,868 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,178 | ₩126,265 | ₩125,178 | ₩126,157 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,339 | ₩125,795 | ₩125,119 | ₩125,567 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,159 | ₩125,098 | ₩123,515 | ₩124,789 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,782 | ₩125,782 | ₩123,623 | ₩123,944 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,219 | ₩125,379 | ₩125,048 | ₩125,379 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,473 | ₩125,473 | ₩124,910 | ₩125,044 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,843 | ₩125,460 | ₩124,789 | ₩125,460 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,722 | ₩124,803 | ₩124,320 | ₩124,669 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,816 | ₩125,406 | ₩124,816 | ₩125,125 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩124,052 | ₩124,856 | ₩124,052 | ₩124,669 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,872 | ₩123,690 | ₩122,872 | ₩123,488 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,609 | ₩123,609 | ₩123,133 | ₩123,328 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,676 | ₩123,918 | ₩123,435 | ₩123,757 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,590 | ₩123,656 | ₩122,362 | ₩123,656 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,670 | ₩122,697 | ₩122,114 | ₩122,563 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,785 | ₩121,906 | ₩121,396 | ₩121,598 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,416 | ₩122,523 | ₩122,094 | ₩122,147 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩122,040 | ₩122,121 | ₩121,785 | ₩121,960 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,375 | ₩122,449 | ₩121,919 | ₩122,308 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,161 | ₩122,255 | ₩121,933 | ₩122,080 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,919 | ₩122,214 | ₩121,895 | ₩122,090 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,873 | ₩121,276 | ₩120,873 | ₩121,168 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩121,095 | ₩121,383 | ₩120,859 | ₩120,873 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,592 | ₩120,939 | ₩120,176 | ₩120,444 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,364 | ₩120,578 | ₩119,720 | ₩119,720 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,726 | ₩120,847 | ₩120,163 | ₩120,471 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,182 | ₩121,383 | ₩120,766 | ₩121,128 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,766 | ₩120,806 | ₩119,924 | ₩120,145 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,350 | ₩120,954 | ₩120,350 | ₩120,887 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩119,023 | ₩120,417 | ₩119,016 | ₩120,116 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,653 | ₩119,653 | ₩118,768 | ₩118,835 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,291 | ₩119,291 | ₩118,754 | ₩119,031 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,693 | ₩119,693 | ₩119,224 | ₩119,284 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩120,096 | ₩120,189 | ₩119,304 | ₩119,495 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,835 | ₩119,505 | ₩118,821 | ₩119,381 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩119,023 | ₩119,023 | ₩118,390 | ₩118,744 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,607 | ₩118,956 | ₩118,111 | ₩118,486 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,305 | ₩118,835 | ₩118,205 | ₩118,741 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,923 | ₩118,862 | ₩117,896 | ₩118,500 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,729 | ₩117,628 | ₩116,729 | ₩117,500 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,842 | ₩118,084 | ₩117,467 | ₩117,932 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,158 | ₩118,205 | ₩117,038 | ₩117,936 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,682 | ₩118,070 | ₩115,925 | ₩115,938 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,561 | ₩117,950 | ₩117,065 | ₩117,333 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,708 | ₩118,097 | ₩117,349 | ₩117,738 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,695 | ₩119,880 | ₩118,540 | ₩118,915 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,814 | ₩120,511 | ₩119,814 | ₩120,337 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,128 | ₩121,490 | ₩120,344 | ₩120,511 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,967 | ₩121,557 | ₩120,753 | ₩121,276 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,391 | ₩121,195 | ₩120,391 | ₩120,887 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,291 | ₩119,841 | ₩118,929 | ₩119,841 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩118,030 | ₩118,754 | ₩117,789 | ₩118,754 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,137 | ₩118,258 | ₩117,749 | ₩118,003 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,682 | ₩118,339 | ₩117,682 | ₩118,178 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,226 | ₩117,758 | ₩117,024 | ₩117,252 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,191 | ₩118,339 | ₩117,869 | ₩118,178 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,661 | ₩118,661 | ₩117,896 | ₩118,339 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,473 | ₩119,036 | ₩118,473 | ₩118,821 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,733 | ₩119,841 | ₩118,647 | ₩119,090 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,935 | ₩120,149 | ₩119,744 | ₩119,908 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,894 | ₩120,203 | ₩119,874 | ₩120,203 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,961 | ₩119,961 | ₩118,929 | ₩119,559 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,237 | ₩119,625 | ₩119,157 | ₩119,405 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,902 | ₩119,210 | ₩118,587 | ₩119,049 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,599 | ₩119,599 | ₩118,969 | ₩118,969 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,277 | ₩119,813 | ₩119,277 | ₩119,733 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,298 | ₩119,076 | ₩118,298 | ₩119,076 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,835 | ₩119,009 | ₩118,352 | ₩118,473 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,936 | ₩118,339 | ₩117,762 | ₩118,231 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,676 | ₩117,966 | ₩116,457 | ₩117,749 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,568 | ₩117,077 | ₩116,508 | ₩116,984 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,802 | ₩117,821 | ₩116,039 | ₩116,220 | -1.34% | 9.8만 |
|---|