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 | ₩130,486 | ₩131,002 | ₩130,463 | ₩131,002 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,869 | ₩130,231 | ₩129,346 | ₩130,231 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,789 | ₩130,258 | ₩129,427 | ₩130,070 | +0.22% | 28.8만 |
| 2026.10.06 | ₩131,090 | ₩131,453 | ₩130,768 | ₩130,875 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,178 | ₩130,835 | ₩129,641 | ₩130,714 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,352 | ₩130,828 | ₩129,829 | ₩130,701 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,124 | ₩130,298 | ₩129,246 | ₩129,588 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,841 | ₩131,861 | ₩130,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,795 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,344 | ₩131,586 | ₩130,647 | ₩131,452 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,176 | ₩132,706 | ₩131,807 | ₩132,377 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,216 | ₩132,786 | ₩132,085 | ₩132,766 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,787 | ₩132,075 | ₩131,224 | ₩131,841 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,793 | ₩132,873 | ₩131,653 | ₩132,122 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,839 | ₩134,268 | ₩133,396 | ₩133,933 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,705 | ₩133,879 | ₩133,430 | ₩133,738 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,659 | ₩132,739 | ₩132,361 | ₩132,739 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,426 | ₩134,426 | ₩133,973 | ₩134,080 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩134,053 | ₩134,255 | ₩131,452 | ₩133,048 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,530 | ₩133,799 | ₩133,309 | ₩133,705 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩134,087 | ₩134,737 | ₩133,785 | ₩134,257 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,456 | ₩134,724 | ₩134,027 | ₩134,075 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,678 | ₩134,094 | ₩133,021 | ₩133,329 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,831 | ₩135,122 | ₩133,906 | ₩134,080 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,212 | ₩136,360 | ₩135,451 | ₩135,451 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,145 | ₩136,682 | ₩135,877 | ₩136,628 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,521 | ₩136,937 | ₩136,139 | ₩136,671 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,952 | ₩135,421 | ₩134,952 | ₩135,268 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,502 | ₩135,864 | ₩134,603 | ₩134,784 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,147 | ₩136,147 | ₩135,421 | ₩135,824 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,910 | ₩136,910 | ₩135,516 | ₩135,985 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩136,038 | ₩136,253 | ₩135,762 | ₩136,061 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,232 | ₩137,272 | ₩136,440 | ₩136,749 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,843 | ₩137,326 | ₩136,679 | ₩137,218 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,212 | ₩136,843 | ₩136,212 | ₩136,789 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,501 | ₩136,977 | ₩136,501 | ₩136,709 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,891 | ₩135,985 | ₩135,553 | ₩135,644 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,689 | ₩136,306 | ₩135,689 | ₩135,985 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩135,032 | ₩135,376 | ₩134,662 | ₩134,787 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,649 | ₩136,611 | ₩135,260 | ₩135,448 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,288 | ₩136,288 | ₩135,783 | ₩135,828 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩136,038 | ₩136,038 | ₩135,622 | ₩135,958 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩136,025 | ₩136,025 | ₩135,435 | ₩135,625 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,347 | ₩136,347 | ₩135,569 | ₩135,793 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩136,001 | ₩136,145 | ₩135,703 | ₩135,985 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,695 | ₩136,695 | ₩136,038 | ₩136,253 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,260 | ₩135,354 | ₩134,759 | ₩134,882 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,912 | ₩135,193 | ₩134,466 | ₩134,630 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩134,102 | ₩134,617 | ₩134,060 | ₩134,509 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,597 | ₩133,624 | ₩133,235 | ₩133,477 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,242 | ₩133,504 | ₩132,294 | ₩133,249 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,285 | ₩134,567 | ₩133,571 | ₩134,429 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩132,095 | ₩133,219 | ₩131,814 | ₩132,189 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,929 | ₩132,284 | ₩130,929 | ₩131,867 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,706 | ₩131,706 | ₩130,741 | ₩130,955 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,339 | ₩130,660 | ₩129,947 | ₩130,151 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,494 | ₩129,574 | ₩129,078 | ₩129,252 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,291 | ₩131,505 | ₩130,607 | ₩130,634 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩130,057 | ₩130,781 | ₩129,655 | ₩130,432 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,379 | ₩130,379 | ₩129,360 | ₩129,474 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,178 | ₩130,473 | ₩129,360 | ₩130,432 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,178 | ₩130,580 | ₩129,963 | ₩130,486 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,500 | ₩130,996 | ₩130,064 | ₩130,768 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,392 | ₩130,748 | ₩129,939 | ₩129,950 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,124 | ₩130,124 | ₩129,212 | ₩129,440 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,231 | ₩130,392 | ₩129,950 | ₩130,119 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,319 | ₩130,097 | ₩129,319 | ₩129,963 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,427 | ₩129,574 | ₩128,704 | ₩129,480 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,304 | ₩131,626 | ₩130,218 | ₩130,406 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,741 | ₩131,210 | ₩130,486 | ₩131,210 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,446 | ₩130,888 | ₩129,659 | ₩130,432 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,938 | ₩128,394 | ₩127,656 | ₩127,925 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,635 | ₩128,917 | ₩128,520 | ₩128,763 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,448 | ₩128,930 | ₩127,911 | ₩128,850 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,187 | ₩128,260 | ₩127,187 | ₩127,632 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩127,965 | ₩128,528 | ₩127,670 | ₩127,817 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩126,986 | ₩127,402 | ₩126,651 | ₩127,321 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,375 | ₩127,777 | ₩126,794 | ₩127,174 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,300 | ₩129,655 | ₩128,260 | ₩128,314 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,185 | ₩129,306 | ₩128,595 | ₩128,920 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,352 | ₩130,591 | ₩128,609 | ₩128,788 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,317 | ₩130,392 | ₩126,317 | ₩129,735 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,231 | ₩130,593 | ₩129,453 | ₩129,521 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,641 | ₩130,097 | ₩128,434 | ₩129,789 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,656 | ₩129,802 | ₩127,198 | ₩129,749 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩127,093 | ₩127,697 | ₩126,195 | ₩126,530 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,656 | ₩128,260 | ₩125,960 | ₩127,496 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,294 | ₩127,603 | ₩126,915 | ₩127,026 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,193 | ₩129,226 | ₩126,061 | ₩126,664 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,622 | ₩128,743 | ₩128,300 | ₩128,689 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,683 | ₩128,327 | ₩127,442 | ₩127,871 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,179 | ₩128,622 | ₩127,965 | ₩128,501 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,340 | ₩128,944 | ₩127,402 | ₩128,374 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,479 | ₩132,201 | ₩130,151 | ₩131,170 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,808 | ₩131,800 | ₩130,513 | ₩131,229 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,693 | ₩131,800 | ₩131,044 | ₩131,291 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,921 | ₩131,988 | ₩131,103 | ₩131,934 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,693 | ₩131,693 | ₩130,754 | ₩130,996 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩130,070 | ₩131,519 | ₩130,070 | ₩131,519 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,521 | ₩131,438 | ₩129,521 | ₩130,862 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,386 | ₩130,003 | ₩129,319 | ₩129,547 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,230 | ₩130,010 | ₩128,837 | ₩129,708 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,494 | ₩129,494 | ₩128,300 | ₩128,582 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,432 | ₩131,170 | ₩130,066 | ₩130,375 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,722 | ₩130,915 | ₩129,440 | ₩130,915 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,789 | ₩130,459 | ₩129,176 | ₩130,419 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,902 | ₩131,251 | ₩130,382 | ₩130,795 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,741 | ₩130,996 | ₩130,204 | ₩130,785 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,344 | ₩131,385 | ₩129,547 | ₩129,789 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,425 | ₩132,243 | ₩131,311 | ₩131,961 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,555 | ₩129,655 | ₩128,555 | ₩129,333 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,743 | ₩129,132 | ₩127,160 | ₩127,697 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,151 | ₩130,459 | ₩129,306 | ₩129,306 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,421 | ₩129,985 | ₩128,233 | ₩129,695 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,335 | ₩127,462 | ₩126,590 | ₩126,973 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,898 | ₩128,582 | ₩127,737 | ₩128,340 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩128,984 | ₩129,078 | ₩128,461 | ₩128,676 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,770 | ₩129,373 | ₩128,656 | ₩129,172 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩129,011 | ₩129,675 | ₩127,978 | ₩128,461 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,641 | ₩129,904 | ₩129,065 | ₩129,212 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,728 | ₩131,103 | ₩128,857 | ₩128,961 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩131,076 | ₩131,548 | ₩131,069 | ₩131,523 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,827 | ₩132,471 | ₩131,546 | ₩131,546 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,264 | ₩131,264 | ₩130,365 | ₩130,446 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,264 | ₩131,532 | ₩130,706 | ₩131,103 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,479 | ₩131,747 | ₩131,170 | ₩131,264 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩128,984 | ₩130,902 | ₩128,940 | ₩130,848 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,446 | ₩131,076 | ₩129,668 | ₩129,977 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,614 | ₩130,567 | ₩129,078 | ₩129,802 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,339 | ₩130,647 | ₩129,695 | ₩130,278 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,610 | ₩126,892 | ₩125,129 | ₩126,838 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩126,061 | ₩127,241 | ₩126,061 | ₩126,610 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,290 | ₩126,785 | ₩124,290 | ₩126,429 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,208 | ₩127,627 | ₩126,208 | ₩126,677 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,754 | ₩125,175 | ₩123,191 | ₩125,082 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,413 | ₩122,808 | ₩121,437 | ₩122,185 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,890 | ₩122,487 | ₩120,978 | ₩121,340 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩122,963 | ₩123,526 | ₩121,970 | ₩122,041 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,183 | ₩124,599 | ₩123,767 | ₩124,066 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,581 | ₩123,137 | ₩121,581 | ₩122,775 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,560 | ₩124,237 | ₩122,239 | ₩122,896 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,741 | ₩123,741 | ₩120,455 | ₩120,969 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,453 | ₩124,832 | ₩122,453 | ₩124,103 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,725 | ₩125,725 | ₩124,129 | ₩124,219 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,919 | ₩128,716 | ₩126,248 | ₩126,248 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,243 | ₩126,034 | ₩125,229 | ₩125,900 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,216 | ₩125,634 | ₩123,741 | ₩123,821 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,484 | ₩125,538 | ₩124,666 | ₩124,813 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,101 | ₩126,604 | ₩125,698 | ₩126,382 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,415 | ₩128,421 | ₩126,543 | ₩126,677 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,183 | ₩127,066 | ₩123,392 | ₩126,765 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,733 | ₩126,409 | ₩124,545 | ₩125,980 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,348 | ₩127,469 | ₩125,859 | ₩126,584 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,515 | ₩129,413 | ₩128,233 | ₩129,413 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,637 | ₩128,488 | ₩125,417 | ₩127,884 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,197 | ₩131,953 | ₩130,419 | ₩131,358 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,504 | ₩134,330 | ₩133,504 | ₩133,785 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,745 | ₩133,745 | ₩132,934 | ₩133,571 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,879 | ₩134,080 | ₩133,376 | ₩133,745 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,645 | ₩133,369 | ₩132,478 | ₩133,021 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,820 | ₩133,141 | ₩132,323 | ₩132,645 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩131,975 | ₩133,108 | ₩131,794 | ₩132,846 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,382 | ₩132,176 | ₩131,382 | ₩131,997 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,444 | ₩132,833 | ₩131,968 | ₩132,169 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,371 | ₩132,385 | ₩130,848 | ₩132,189 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩131,979 | ₩132,413 | ₩131,301 | ₩132,219 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,726 | ₩132,833 | ₩131,411 | ₩132,028 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,243 | ₩132,860 | ₩131,865 | ₩132,685 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,787 | ₩132,028 | ₩131,666 | ₩131,666 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,580 | ₩131,532 | ₩130,580 | ₩131,237 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,823 | ₩130,111 | ₩128,823 | ₩129,938 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩127,992 | ₩128,475 | ₩127,697 | ₩127,724 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,668 | ₩130,044 | ₩128,609 | ₩128,984 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,844 | ₩128,484 | ₩127,437 | ₩128,300 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,656 | ₩128,420 | ₩127,656 | ₩128,273 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩128,099 | ₩128,099 | ₩127,093 | ₩127,616 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,676 | ₩128,689 | ₩127,013 | ₩128,247 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,750 | ₩127,980 | ₩126,952 | ₩127,415 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩128,059 | ₩128,937 | ₩128,059 | ₩128,890 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩127,013 | ₩127,402 | ₩126,704 | ₩126,865 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,175 | ₩126,262 | ₩125,175 | ₩126,154 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,336 | ₩125,792 | ₩125,116 | ₩125,564 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,156 | ₩125,095 | ₩123,513 | ₩124,787 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,779 | ₩125,779 | ₩123,620 | ₩123,942 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,216 | ₩125,377 | ₩125,045 | ₩125,377 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,471 | ₩125,471 | ₩124,907 | ₩125,041 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,840 | ₩125,457 | ₩124,787 | ₩125,457 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,720 | ₩124,800 | ₩124,317 | ₩124,666 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,813 | ₩125,403 | ₩124,813 | ₩125,122 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩124,049 | ₩124,854 | ₩124,049 | ₩124,666 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,869 | ₩123,687 | ₩122,869 | ₩123,486 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,606 | ₩123,606 | ₩123,130 | ₩123,325 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,673 | ₩123,915 | ₩123,432 | ₩123,754 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,587 | ₩123,653 | ₩122,359 | ₩123,653 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,668 | ₩122,694 | ₩122,111 | ₩122,560 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,783 | ₩121,903 | ₩121,394 | ₩121,595 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,413 | ₩122,520 | ₩122,091 | ₩122,145 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩122,037 | ₩122,118 | ₩121,783 | ₩121,957 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,373 | ₩122,446 | ₩121,917 | ₩122,306 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,158 | ₩122,252 | ₩121,930 | ₩122,078 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,917 | ₩122,212 | ₩121,893 | ₩122,087 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,871 | ₩121,273 | ₩120,871 | ₩121,166 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩121,092 | ₩121,380 | ₩120,856 | ₩120,871 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,589 | ₩120,936 | ₩120,173 | ₩120,441 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,361 | ₩120,576 | ₩119,717 | ₩119,717 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,723 | ₩120,844 | ₩120,160 | ₩120,468 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,179 | ₩121,380 | ₩120,763 | ₩121,125 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,763 | ₩120,804 | ₩119,921 | ₩120,142 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,348 | ₩120,951 | ₩120,348 | ₩120,884 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩119,020 | ₩120,415 | ₩119,013 | ₩120,113 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,650 | ₩119,650 | ₩118,765 | ₩118,832 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,288 | ₩119,288 | ₩118,752 | ₩119,028 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,690 | ₩119,690 | ₩119,221 | ₩119,281 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩120,093 | ₩120,187 | ₩119,302 | ₩119,492 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,832 | ₩119,503 | ₩118,819 | ₩119,378 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩119,020 | ₩119,020 | ₩118,387 | ₩118,741 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,604 | ₩118,953 | ₩118,108 | ₩118,484 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,302 | ₩118,832 | ₩118,202 | ₩118,738 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,920 | ₩118,859 | ₩117,893 | ₩118,497 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,727 | ₩117,625 | ₩116,727 | ₩117,498 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,840 | ₩118,081 | ₩117,464 | ₩117,930 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,156 | ₩118,202 | ₩117,035 | ₩117,934 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,679 | ₩118,068 | ₩115,922 | ₩115,935 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,558 | ₩117,947 | ₩117,062 | ₩117,330 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,706 | ₩118,095 | ₩117,346 | ₩117,735 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,692 | ₩119,877 | ₩118,537 | ₩118,913 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,811 | ₩120,509 | ₩119,811 | ₩120,334 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,125 | ₩121,488 | ₩120,341 | ₩120,509 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩120,965 | ₩121,555 | ₩120,750 | ₩121,273 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,388 | ₩121,192 | ₩120,388 | ₩120,884 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,288 | ₩119,838 | ₩118,926 | ₩119,838 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩118,028 | ₩118,752 | ₩117,786 | ₩118,752 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,135 | ₩118,256 | ₩117,746 | ₩118,001 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,679 | ₩118,336 | ₩117,679 | ₩118,175 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,223 | ₩117,755 | ₩117,022 | ₩117,250 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,188 | ₩118,336 | ₩117,867 | ₩118,175 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,658 | ₩118,658 | ₩117,893 | ₩118,336 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,470 | ₩119,033 | ₩118,470 | ₩118,819 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,731 | ₩119,838 | ₩118,644 | ₩119,087 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,932 | ₩120,146 | ₩119,741 | ₩119,905 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,892 | ₩120,200 | ₩119,872 | ₩120,200 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩119,959 | ₩119,959 | ₩118,926 | ₩119,556 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,235 | ₩119,622 | ₩119,154 | ₩119,402 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,899 | ₩119,208 | ₩118,584 | ₩119,047 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,597 | ₩119,597 | ₩118,966 | ₩118,966 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,275 | ₩119,810 | ₩119,275 | ₩119,731 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,296 | ₩119,074 | ₩118,296 | ₩119,074 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,832 | ₩119,007 | ₩118,349 | ₩118,470 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,934 | ₩118,336 | ₩117,759 | ₩118,229 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,673 | ₩117,963 | ₩116,454 | ₩117,746 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,566 | ₩117,074 | ₩116,505 | ₩116,982 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,800 | ₩117,818 | ₩116,036 | ₩116,217 | -1.34% | 9.8만 |
|---|