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 | ₩130,532 | ₩131,048 | ₩130,509 | ₩131,048 | +0.40% | 3.4만 |
| 2026.10.08 | ₩129,915 | ₩130,277 | ₩129,392 | ₩130,277 | +0.28% | 1.8만 |
| 2026.10.07 | ₩129,834 | ₩130,304 | ₩129,472 | ₩130,116 | +0.22% | 28.8만 |
| 2026.10.06 | ₩131,136 | ₩131,499 | ₩130,814 | ₩130,921 | -0.16% | 4.1만 |
| 2026.10.05 | ₩130,223 | ₩130,881 | ₩129,687 | ₩130,760 | +0.41% | 2.3만 |
| 2026.10.02 | ₩130,398 | ₩130,874 | ₩129,874 | ₩130,746 | +0.27% | 4.4만 |
| 2026.10.01 | ₩130,170 | ₩130,344 | ₩129,291 | ₩129,633 | -0.41% | 2.2만 |
| 2026.09.30 | ₩131,887 | ₩131,907 | ₩130,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,840 |
| -0.79% |
| 4.2만 |
| 2026.09.29 | ₩131,390 | ₩131,632 | ₩130,693 | ₩131,498 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩132,222 | ₩132,752 | ₩131,853 | ₩132,423 | +0.15% | 1.8만 |
|---|
| 2026.09.25 | ₩132,262 | ₩132,833 | ₩132,131 | ₩132,812 | +0.42% | 1.6만 |
|---|
| 2026.09.24 | ₩131,833 | ₩132,122 | ₩131,270 | ₩131,887 | +0.04% | 1.4만 |
|---|
| 2026.09.23 | ₩132,839 | ₩132,920 | ₩131,699 | ₩132,169 | -0.50% | 4.3만 |
|---|
| 2026.09.22 | ₩133,886 | ₩134,315 | ₩133,443 | ₩133,980 | +0.07% | 3.3만 |
|---|
| 2026.09.21 | ₩133,752 | ₩133,926 | ₩133,477 | ₩133,785 | +0.03% | 1.7만 |
|---|
| 2026.09.18 | ₩132,705 | ₩132,786 | ₩132,407 | ₩132,786 | +0.06% | 2만 |
|---|
| 2026.09.17 | ₩134,473 | ₩134,473 | ₩134,020 | ₩134,127 | -0.26% | 1.5만 |
|---|
| 2026.09.16 | ₩134,100 | ₩134,302 | ₩131,498 | ₩133,094 | -0.75% | 5.2만 |
|---|
| 2026.09.15 | ₩133,577 | ₩133,845 | ₩133,356 | ₩133,752 | +0.13% | 3.6만 |
|---|
| 2026.09.14 | ₩134,134 | ₩134,785 | ₩133,832 | ₩134,304 | +0.13% | 2만 |
|---|
| 2026.09.11 | ₩134,503 | ₩134,771 | ₩134,074 | ₩134,122 | -0.28% | 2.6만 |
|---|
| 2026.09.10 | ₩133,725 | ₩134,141 | ₩133,067 | ₩133,376 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩134,878 | ₩135,170 | ₩133,953 | ₩134,127 | -0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩136,260 | ₩136,408 | ₩135,498 | ₩135,498 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩136,193 | ₩136,730 | ₩135,925 | ₩136,676 | +0.35% | 1.9만 |
|---|
| 2026.09.03 | ₩136,569 | ₩136,985 | ₩136,186 | ₩136,719 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩134,999 | ₩135,469 | ₩134,999 | ₩135,316 | +0.23% | 28.4만 |
|---|
| 2026.09.01 | ₩135,549 | ₩135,911 | ₩134,650 | ₩134,831 | -0.53% | 2.2만 |
|---|
| 2026.08.31 | ₩136,194 | ₩136,194 | ₩135,469 | ₩135,871 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩136,958 | ₩136,958 | ₩135,564 | ₩136,032 | -0.68% | 2.7만 |
|---|
| 2026.08.27 | ₩136,086 | ₩136,300 | ₩135,809 | ₩136,109 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩137,280 | ₩137,320 | ₩136,488 | ₩136,797 | -0.35% | 2.2만 |
|---|
| 2026.08.25 | ₩136,891 | ₩137,374 | ₩136,727 | ₩137,266 | +0.27% | 2만 |
|---|
| 2026.08.24 | ₩136,260 | ₩136,891 | ₩136,260 | ₩136,837 | +0.42% | 1.6만 |
|---|
| 2026.08.21 | ₩136,549 | ₩137,025 | ₩136,549 | ₩136,757 | +0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩135,938 | ₩136,032 | ₩135,600 | ₩135,691 | -0.18% | 5.9만 |
|---|
| 2026.08.19 | ₩135,737 | ₩136,354 | ₩135,737 | ₩136,032 | +0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩135,080 | ₩135,423 | ₩134,709 | ₩134,834 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩135,697 | ₩136,659 | ₩135,308 | ₩135,496 | -0.15% | 1.4만 |
|---|
| 2026.08.14 | ₩136,335 | ₩136,335 | ₩135,831 | ₩135,875 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩136,086 | ₩136,086 | ₩135,670 | ₩136,005 | -0.06% | 2.4만 |
|---|
| 2026.08.12 | ₩136,072 | ₩136,072 | ₩135,482 | ₩135,673 | -0.29% | 2만 |
|---|
| 2026.08.11 | ₩136,394 | ₩136,394 | ₩135,616 | ₩135,840 | -0.41% | 1.2만 |
|---|
| 2026.08.10 | ₩136,048 | ₩136,193 | ₩135,750 | ₩136,032 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩136,743 | ₩136,743 | ₩136,086 | ₩136,300 | -0.32% | 1.5만 |
|---|
| 2026.08.06 | ₩135,308 | ₩135,402 | ₩134,806 | ₩134,929 | -0.28% | 2.4만 |
|---|
| 2026.08.05 | ₩134,959 | ₩135,241 | ₩134,514 | ₩134,677 | -0.21% | 9.9천 |
|---|
| 2026.08.04 | ₩134,149 | ₩134,664 | ₩134,107 | ₩134,556 | +0.30% | 2만 |
|---|
| 2026.08.03 | ₩133,644 | ₩133,671 | ₩133,282 | ₩133,523 | -0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩133,289 | ₩133,550 | ₩132,340 | ₩133,295 | +0.01% | 1.4만 |
|---|
| 2026.07.30 | ₩134,332 | ₩134,614 | ₩133,617 | ₩134,476 | +0.11% | 1만 |
|---|
| 2026.07.29 | ₩132,142 | ₩133,266 | ₩131,860 | ₩132,236 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩130,975 | ₩132,331 | ₩130,975 | ₩131,914 | +0.72% | 4.6만 |
|---|
| 2026.07.27 | ₩131,753 | ₩131,753 | ₩130,787 | ₩131,001 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩130,384 | ₩130,706 | ₩129,993 | ₩130,196 | -0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩129,539 | ₩129,620 | ₩129,123 | ₩129,298 | -0.19% | 1.9만 |
|---|
| 2026.07.22 | ₩131,337 | ₩131,551 | ₩130,653 | ₩130,679 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩130,103 | ₩130,827 | ₩129,700 | ₩130,478 | +0.29% | 2.5만 |
|---|
| 2026.07.20 | ₩130,425 | ₩130,425 | ₩129,405 | ₩129,519 | -0.69% | 9.5천 |
|---|
| 2026.07.17 | ₩130,223 | ₩130,518 | ₩129,405 | ₩130,478 | +0.20% | 8.4천 |
|---|
| 2026.07.16 | ₩130,223 | ₩130,626 | ₩130,009 | ₩130,532 | +0.24% | 1.7만 |
|---|
| 2026.07.15 | ₩130,545 | ₩131,042 | ₩130,109 | ₩130,814 | +0.21% | 1.9만 |
|---|
| 2026.07.14 | ₩130,438 | ₩130,793 | ₩129,984 | ₩129,995 | -0.34% | 2만 |
|---|
| 2026.07.13 | ₩130,170 | ₩130,170 | ₩129,257 | ₩129,485 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩130,277 | ₩130,438 | ₩129,995 | ₩130,164 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩129,365 | ₩130,143 | ₩129,365 | ₩130,009 | +0.50% | 1.8만 |
|---|
| 2026.07.08 | ₩129,472 | ₩129,620 | ₩128,749 | ₩129,526 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩131,350 | ₩131,672 | ₩130,264 | ₩130,451 | -0.68% | 1.9만 |
|---|
| 2026.07.06 | ₩130,787 | ₩131,256 | ₩130,532 | ₩131,256 | +0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩130,492 | ₩130,934 | ₩129,704 | ₩130,478 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩127,983 | ₩128,439 | ₩127,701 | ₩127,969 | -0.01% | 3.3만 |
|---|
| 2026.06.30 | ₩128,681 | ₩128,962 | ₩128,565 | ₩128,808 | +0.10% | 8.6천 |
|---|
| 2026.06.29 | ₩128,493 | ₩128,976 | ₩127,956 | ₩128,895 | +0.31% | 2.6만 |
|---|
| 2026.06.26 | ₩127,232 | ₩128,305 | ₩127,232 | ₩127,677 | +0.35% | 1.7만 |
|---|
| 2026.06.25 | ₩128,010 | ₩128,573 | ₩127,715 | ₩127,862 | -0.12% | 5.6만 |
|---|
| 2026.06.24 | ₩127,030 | ₩127,446 | ₩126,695 | ₩127,366 | +0.26% | 20.1만 |
|---|
| 2026.06.23 | ₩127,419 | ₩127,822 | ₩126,839 | ₩127,218 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩128,345 | ₩129,700 | ₩128,305 | ₩128,359 | +0.01% | 2.5만 |
|---|
| 2026.06.18 | ₩129,231 | ₩129,351 | ₩128,640 | ₩128,965 | -0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩130,398 | ₩130,636 | ₩128,654 | ₩128,833 | -1.20% | 1.8만 |
|---|
| 2026.06.16 | ₩126,361 | ₩130,438 | ₩126,361 | ₩129,781 | +2.71% | 1.1만 |
|---|
| 2026.06.15 | ₩130,277 | ₩130,639 | ₩129,499 | ₩129,566 | -0.55% | 2.6만 |
|---|
| 2026.06.12 | ₩129,687 | ₩130,143 | ₩128,479 | ₩129,834 | +0.11% | 3.1만 |
|---|
| 2026.06.11 | ₩127,701 | ₩129,848 | ₩127,242 | ₩129,794 | +1.64% | 6.1만 |
|---|
| 2026.06.10 | ₩127,138 | ₩127,741 | ₩126,239 | ₩126,574 | -0.44% | 2.1만 |
|---|
| 2026.06.09 | ₩127,701 | ₩128,305 | ₩126,004 | ₩127,540 | -0.13% | 6.8만 |
|---|
| 2026.06.08 | ₩127,339 | ₩127,648 | ₩126,959 | ₩127,071 | -0.21% | 1.6만 |
|---|
| 2026.06.05 | ₩128,238 | ₩129,271 | ₩126,105 | ₩126,708 | -1.19% | 6.7만 |
|---|
| 2026.06.04 | ₩128,667 | ₩128,788 | ₩128,345 | ₩128,734 | +0.05% | 4.4만 |
|---|
| 2026.06.03 | ₩127,728 | ₩128,372 | ₩127,487 | ₩127,916 | +0.15% | 3만 |
|---|
| 2026.06.02 | ₩128,224 | ₩128,667 | ₩128,010 | ₩128,546 | +0.25% | 2.6만 |
|---|
| 2026.06.01 | ₩128,385 | ₩128,989 | ₩127,446 | ₩128,419 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩131,525 | ₩132,248 | ₩130,196 | ₩131,216 | -0.23% | 53.6만 |
|---|
| 2026.05.28 | ₩130,854 | ₩131,847 | ₩130,559 | ₩131,275 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩131,739 | ₩131,847 | ₩131,090 | ₩131,337 | -0.31% | 2만 |
|---|
| 2026.05.26 | ₩131,967 | ₩132,034 | ₩131,149 | ₩131,981 | +0.01% | 2.1만 |
|---|
| 2026.05.22 | ₩131,739 | ₩131,739 | ₩130,800 | ₩131,042 | -0.53% | 1.7만 |
|---|
| 2026.05.21 | ₩130,116 | ₩131,565 | ₩130,116 | ₩131,565 | +1.11% | 1.4만 |
|---|
| 2026.05.20 | ₩129,566 | ₩131,484 | ₩129,566 | ₩130,907 | +1.04% | 1.7만 |
|---|
| 2026.05.19 | ₩129,432 | ₩130,049 | ₩129,365 | ₩129,593 | +0.12% | 2만 |
|---|
| 2026.05.18 | ₩129,275 | ₩130,056 | ₩128,882 | ₩129,754 | +0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩129,539 | ₩129,539 | ₩128,345 | ₩128,627 | -0.70% | 2.3만 |
|---|
| 2026.05.14 | ₩130,478 | ₩131,216 | ₩130,112 | ₩130,420 | -0.04% | 3.7만 |
|---|
| 2026.05.13 | ₩129,767 | ₩130,961 | ₩129,485 | ₩130,961 | +0.92% | 4.2만 |
|---|
| 2026.05.12 | ₩129,834 | ₩130,505 | ₩129,221 | ₩130,465 | +0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩130,948 | ₩131,297 | ₩130,427 | ₩130,840 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩130,787 | ₩131,042 | ₩130,250 | ₩130,831 | +0.03% | 2.7만 |
|---|
| 2026.05.07 | ₩131,390 | ₩131,431 | ₩129,593 | ₩129,834 | -1.18% | 16.3만 |
|---|
| 2026.05.06 | ₩131,471 | ₩132,289 | ₩131,357 | ₩132,008 | +0.41% | 2.6만 |
|---|
| 2026.05.05 | ₩128,600 | ₩129,700 | ₩128,600 | ₩129,378 | +0.61% | 1.7만 |
|---|
| 2026.05.04 | ₩128,788 | ₩129,177 | ₩127,205 | ₩127,741 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩130,196 | ₩130,505 | ₩129,351 | ₩129,351 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,466 | ₩130,030 | ₩128,278 | ₩129,740 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩127,379 | ₩127,507 | ₩126,635 | ₩127,017 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩127,943 | ₩128,627 | ₩127,782 | ₩128,385 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩129,029 | ₩129,123 | ₩128,506 | ₩128,721 | -0.24% | 2.5만 |
|---|
| 2026.04.24 | ₩128,815 | ₩129,418 | ₩128,701 | ₩129,217 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩129,056 | ₩129,720 | ₩128,023 | ₩128,506 | -0.43% | 1.6만 |
|---|
| 2026.04.22 | ₩129,687 | ₩129,950 | ₩129,110 | ₩129,257 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩130,773 | ₩131,149 | ₩128,902 | ₩129,007 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩131,122 | ₩131,594 | ₩131,115 | ₩131,569 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩131,873 | ₩132,517 | ₩131,592 | ₩131,592 | -0.21% | 5.3만 |
|---|
| 2026.04.16 | ₩131,310 | ₩131,310 | ₩130,411 | ₩130,492 | -0.62% | 3.4만 |
|---|
| 2026.04.15 | ₩131,310 | ₩131,578 | ₩130,752 | ₩131,149 | -0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩131,525 | ₩131,793 | ₩131,216 | ₩131,310 | -0.16% | 1.6만 |
|---|
| 2026.04.13 | ₩129,029 | ₩130,948 | ₩128,985 | ₩130,894 | +1.45% | 2.9만 |
|---|
| 2026.04.10 | ₩130,492 | ₩131,122 | ₩129,714 | ₩130,022 | -0.36% | 6.4만 |
|---|
| 2026.04.09 | ₩129,660 | ₩130,612 | ₩129,123 | ₩129,848 | +0.14% | 7.9만 |
|---|
| 2026.04.08 | ₩130,384 | ₩130,693 | ₩129,740 | ₩130,324 | -0.05% | 2.3만 |
|---|
| 2026.04.07 | ₩126,655 | ₩126,937 | ₩125,172 | ₩126,883 | +0.18% | 3.6만 |
|---|
| 2026.04.06 | ₩126,105 | ₩127,285 | ₩126,105 | ₩126,655 | +0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩124,334 | ₩126,829 | ₩124,334 | ₩126,474 | +1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩126,252 | ₩127,672 | ₩126,252 | ₩126,722 | +0.37% | 6.6만 |
|---|
| 2026.03.31 | ₩123,797 | ₩125,219 | ₩123,234 | ₩125,125 | +1.07% | 4.5만 |
|---|
| 2026.03.30 | ₩122,456 | ₩122,852 | ₩121,479 | ₩122,228 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩121,933 | ₩122,530 | ₩121,020 | ₩121,383 | -0.45% | 7.2만 |
|---|
| 2026.03.26 | ₩123,006 | ₩123,569 | ₩122,013 | ₩122,084 | -0.75% | 2만 |
|---|
| 2026.03.25 | ₩124,227 | ₩124,642 | ₩123,811 | ₩124,110 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩121,624 | ₩123,180 | ₩121,624 | ₩122,818 | +0.98% | 2.8만 |
|---|
| 2026.03.23 | ₩122,603 | ₩124,280 | ₩122,281 | ₩122,939 | +0.27% | 3.6만 |
|---|
| 2026.03.20 | ₩123,784 | ₩123,784 | ₩120,497 | ₩121,011 | -2.24% | 3.1만 |
|---|
| 2026.03.19 | ₩122,496 | ₩124,876 | ₩122,496 | ₩124,146 | +1.35% | 3.3만 |
|---|
| 2026.03.18 | ₩125,769 | ₩125,769 | ₩124,173 | ₩124,263 | -1.20% | 1.9만 |
|---|
| 2026.03.17 | ₩126,963 | ₩128,761 | ₩126,293 | ₩126,293 | -0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩125,286 | ₩126,078 | ₩125,273 | ₩125,944 | +0.52% | 2.6만 |
|---|
| 2026.03.13 | ₩125,260 | ₩125,678 | ₩123,784 | ₩123,864 | -1.11% | 3.2만 |
|---|
| 2026.03.12 | ₩125,528 | ₩125,582 | ₩124,710 | ₩124,857 | -0.53% | 3.5만 |
|---|
| 2026.03.11 | ₩126,145 | ₩126,648 | ₩125,743 | ₩126,427 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩127,460 | ₩128,466 | ₩126,588 | ₩126,722 | -0.58% | 3.7만 |
|---|
| 2026.03.09 | ₩124,227 | ₩127,111 | ₩123,435 | ₩126,809 | +2.08% | 4.4만 |
|---|
| 2026.03.06 | ₩124,777 | ₩126,454 | ₩124,589 | ₩126,024 | +1.00% | 5.4만 |
|---|
| 2026.03.05 | ₩127,393 | ₩127,513 | ₩125,904 | ₩126,628 | -0.60% | 2.7만 |
|---|
| 2026.03.04 | ₩128,560 | ₩129,459 | ₩128,278 | ₩129,459 | +0.70% | 4.2만 |
|---|
| 2026.03.03 | ₩126,682 | ₩128,533 | ₩125,461 | ₩127,929 | +0.98% | 3.9만 |
|---|
| 2026.03.02 | ₩131,243 | ₩131,999 | ₩130,465 | ₩131,404 | +0.12% | 5.2만 |
|---|
| 2026.02.27 | ₩133,550 | ₩134,377 | ₩133,550 | ₩133,832 | +0.21% | 4만 |
|---|
| 2026.02.26 | ₩133,792 | ₩133,792 | ₩132,980 | ₩133,617 | -0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩133,926 | ₩134,127 | ₩133,423 | ₩133,792 | -0.10% | 1.6만 |
|---|
| 2026.02.24 | ₩132,692 | ₩133,416 | ₩132,524 | ₩133,067 | +0.28% | 2.2만 |
|---|
| 2026.02.23 | ₩132,866 | ₩133,188 | ₩132,370 | ₩132,692 | -0.13% | 2.1만 |
|---|
| 2026.02.20 | ₩132,021 | ₩133,155 | ₩131,840 | ₩132,893 | +0.66% | 4.6만 |
|---|
| 2026.02.19 | ₩131,428 | ₩132,222 | ₩131,428 | ₩132,044 | +0.47% | 1.9만 |
|---|
| 2026.02.18 | ₩132,490 | ₩132,880 | ₩132,014 | ₩132,215 | -0.21% | 1.7만 |
|---|
| 2026.02.17 | ₩131,417 | ₩132,431 | ₩130,894 | ₩132,236 | +0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩132,025 | ₩132,460 | ₩131,347 | ₩132,265 | +0.18% | 1.8만 |
|---|
| 2026.02.12 | ₩132,772 | ₩132,880 | ₩131,458 | ₩132,075 | -0.53% | 4.6만 |
|---|
| 2026.02.11 | ₩132,289 | ₩132,906 | ₩131,911 | ₩132,732 | +0.33% | 3.1만 |
|---|
| 2026.02.10 | ₩131,833 | ₩132,075 | ₩131,712 | ₩131,712 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩130,626 | ₩131,578 | ₩130,626 | ₩131,283 | +0.50% | 2.1만 |
|---|
| 2026.02.06 | ₩128,868 | ₩130,156 | ₩128,868 | ₩129,983 | +0.87% | 4.5만 |
|---|
| 2026.02.05 | ₩128,037 | ₩128,520 | ₩127,741 | ₩127,768 | -0.21% | 18만 |
|---|
| 2026.02.04 | ₩129,714 | ₩130,089 | ₩128,654 | ₩129,029 | -0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩127,889 | ₩128,529 | ₩127,481 | ₩128,345 | +0.36% | 4만 |
|---|
| 2026.02.02 | ₩127,701 | ₩128,465 | ₩127,701 | ₩128,318 | +0.48% | 3.3만 |
|---|
| 2026.01.30 | ₩128,144 | ₩128,144 | ₩127,138 | ₩127,661 | -0.38% | 3.4만 |
|---|
| 2026.01.29 | ₩128,721 | ₩128,734 | ₩127,057 | ₩128,291 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩127,795 | ₩128,025 | ₩126,997 | ₩127,460 | -0.26% | 1.5만 |
|---|
| 2026.01.27 | ₩128,104 | ₩128,982 | ₩128,104 | ₩128,935 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩127,057 | ₩127,446 | ₩126,749 | ₩126,910 | -0.12% | 6.1만 |
|---|
| 2026.01.23 | ₩125,219 | ₩126,306 | ₩125,219 | ₩126,199 | +0.78% | 3만 |
|---|
| 2026.01.22 | ₩125,380 | ₩125,836 | ₩125,160 | ₩125,608 | +0.18% | 1.6만 |
|---|
| 2026.01.21 | ₩124,200 | ₩125,139 | ₩123,556 | ₩124,830 | +0.51% | 7만 |
|---|
| 2026.01.20 | ₩125,823 | ₩125,823 | ₩123,663 | ₩123,985 | -1.46% | 1.9만 |
|---|
| 2026.01.16 | ₩125,260 | ₩125,421 | ₩125,089 | ₩125,421 | +0.13% | 1.8만 |
|---|
| 2026.01.15 | ₩125,514 | ₩125,514 | ₩124,951 | ₩125,085 | -0.34% | 13.2만 |
|---|
| 2026.01.14 | ₩124,884 | ₩125,501 | ₩124,830 | ₩125,501 | +0.49% | 3.2만 |
|---|
| 2026.01.13 | ₩124,763 | ₩124,844 | ₩124,361 | ₩124,710 | -0.04% | 1.8만 |
|---|
| 2026.01.12 | ₩124,857 | ₩125,447 | ₩124,857 | ₩125,166 | +0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩124,092 | ₩124,897 | ₩124,092 | ₩124,710 | +0.50% | 4.3만 |
|---|
| 2026.01.08 | ₩122,912 | ₩123,730 | ₩122,912 | ₩123,529 | +0.50% | 18.7만 |
|---|
| 2026.01.07 | ₩123,650 | ₩123,650 | ₩123,173 | ₩123,368 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩123,717 | ₩123,958 | ₩123,475 | ₩123,797 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩122,630 | ₩123,697 | ₩122,402 | ₩123,697 | +0.87% | 1.9만 |
|---|
| 2026.01.02 | ₩122,711 | ₩122,737 | ₩122,154 | ₩122,603 | -0.09% | 3.8만 |
|---|
| 2025.12.31 | ₩121,825 | ₩121,946 | ₩121,436 | ₩121,637 | -0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩122,456 | ₩122,563 | ₩122,134 | ₩122,187 | -0.22% | 1.9만 |
|---|
| 2025.12.29 | ₩122,080 | ₩122,161 | ₩121,825 | ₩122,000 | -0.07% | 3.9만 |
|---|
| 2025.12.26 | ₩122,416 | ₩122,489 | ₩121,959 | ₩122,348 | -0.05% | 1.4만 |
|---|
| 2025.12.24 | ₩122,201 | ₩122,295 | ₩121,973 | ₩122,120 | -0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩121,959 | ₩122,255 | ₩121,935 | ₩122,130 | +0.14% | 2.1만 |
|---|
| 2025.12.22 | ₩120,913 | ₩121,315 | ₩120,913 | ₩121,208 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩121,134 | ₩121,423 | ₩120,898 | ₩120,913 | -0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩120,631 | ₩120,979 | ₩120,215 | ₩120,484 | -0.12% | 3.1만 |
|---|
| 2025.12.17 | ₩120,403 | ₩120,618 | ₩119,759 | ₩119,759 | -0.53% | 3.5만 |
|---|
| 2025.12.16 | ₩120,765 | ₩120,886 | ₩120,202 | ₩120,511 | -0.21% | 2만 |
|---|
| 2025.12.15 | ₩121,222 | ₩121,423 | ₩120,806 | ₩121,168 | -0.04% | 1.8만 |
|---|
| 2025.12.12 | ₩120,806 | ₩120,846 | ₩119,963 | ₩120,185 | -0.51% | 1.9만 |
|---|
| 2025.12.11 | ₩120,390 | ₩120,993 | ₩120,390 | ₩120,926 | +0.45% | 2.8만 |
|---|
| 2025.12.10 | ₩119,062 | ₩120,457 | ₩119,055 | ₩120,155 | +0.92% | 1.7만 |
|---|
| 2025.12.09 | ₩119,692 | ₩119,692 | ₩118,807 | ₩118,874 | -0.68% | 1.7만 |
|---|
| 2025.12.08 | ₩119,330 | ₩119,330 | ₩118,793 | ₩119,070 | -0.22% | 2.3만 |
|---|
| 2025.12.05 | ₩119,732 | ₩119,732 | ₩119,263 | ₩119,323 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩120,135 | ₩120,229 | ₩119,343 | ₩119,534 | -0.50% | 1.9만 |
|---|
| 2025.12.03 | ₩118,874 | ₩119,545 | ₩118,860 | ₩119,420 | +0.46% | 2만 |
|---|
| 2025.12.02 | ₩119,062 | ₩119,062 | ₩118,428 | ₩118,783 | -0.23% | 5.3만 |
|---|
| 2025.12.01 | ₩118,646 | ₩118,995 | ₩118,149 | ₩118,525 | -0.10% | 3.3만 |
|---|
| 2025.11.28 | ₩118,344 | ₩118,874 | ₩118,243 | ₩118,780 | +0.37% | 1.6만 |
|---|
| 2025.11.26 | ₩117,962 | ₩118,901 | ₩117,935 | ₩118,538 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩116,768 | ₩117,666 | ₩116,768 | ₩117,539 | +0.66% | 4.1만 |
|---|
| 2025.11.24 | ₩117,881 | ₩118,123 | ₩117,505 | ₩117,971 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩117,197 | ₩118,243 | ₩117,076 | ₩117,975 | +0.66% | 6만 |
|---|
| 2025.11.20 | ₩117,720 | ₩118,109 | ₩115,963 | ₩115,976 | -1.48% | 11만 |
|---|
| 2025.11.19 | ₩117,599 | ₩117,988 | ₩117,103 | ₩117,371 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩117,747 | ₩118,136 | ₩117,387 | ₩117,776 | +0.03% | 5만 |
|---|
| 2025.11.17 | ₩119,734 | ₩119,919 | ₩118,579 | ₩118,954 | -0.65% | 10.5만 |
|---|
| 2025.11.14 | ₩119,853 | ₩120,551 | ₩119,853 | ₩120,376 | +0.44% | 1.9만 |
|---|
| 2025.11.13 | ₩121,168 | ₩121,530 | ₩120,383 | ₩120,551 | -0.51% | 2.5만 |
|---|
| 2025.11.12 | ₩121,007 | ₩121,597 | ₩120,792 | ₩121,315 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩120,430 | ₩121,235 | ₩120,430 | ₩120,926 | +0.41% | 2.4만 |
|---|
| 2025.11.10 | ₩119,330 | ₩119,880 | ₩118,968 | ₩119,880 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩118,069 | ₩118,793 | ₩117,827 | ₩118,793 | +0.61% | 5.5만 |
|---|
| 2025.11.06 | ₩118,176 | ₩118,297 | ₩117,787 | ₩118,042 | -0.11% | 2.3만 |
|---|
| 2025.11.05 | ₩117,720 | ₩118,377 | ₩117,720 | ₩118,217 | +0.42% | 3.4만 |
|---|
| 2025.11.04 | ₩117,264 | ₩117,797 | ₩117,063 | ₩117,291 | +0.02% | 3.3만 |
|---|
| 2025.11.03 | ₩118,230 | ₩118,377 | ₩117,908 | ₩118,217 | -0.01% | 2만 |
|---|
| 2025.10.31 | ₩118,699 | ₩118,699 | ₩117,935 | ₩118,377 | -0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩118,512 | ₩119,075 | ₩118,512 | ₩118,860 | +0.29% | 1.2만 |
|---|
| 2025.10.29 | ₩119,773 | ₩119,880 | ₩118,686 | ₩119,129 | -0.54% | 2.9만 |
|---|
| 2025.10.28 | ₩119,974 | ₩120,189 | ₩119,783 | ₩119,947 | -0.02% | 10만 |
|---|
| 2025.10.27 | ₩119,934 | ₩120,242 | ₩119,914 | ₩120,242 | +0.26% | 9.1천 |
|---|
| 2025.10.24 | ₩120,001 | ₩120,001 | ₩118,968 | ₩119,598 | -0.34% | 1.8만 |
|---|
| 2025.10.23 | ₩119,276 | ₩119,664 | ₩119,196 | ₩119,444 | +0.14% | 2.2만 |
|---|
| 2025.10.22 | ₩118,941 | ₩119,249 | ₩118,626 | ₩119,089 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩119,639 | ₩119,639 | ₩119,008 | ₩119,008 | -0.53% | 1.7만 |
|---|
| 2025.10.20 | ₩119,317 | ₩119,852 | ₩119,317 | ₩119,773 | +0.38% | 1.3만 |
|---|
| 2025.10.17 | ₩118,337 | ₩119,115 | ₩118,337 | ₩119,115 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩118,874 | ₩119,048 | ₩118,391 | ₩118,512 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩117,975 | ₩118,377 | ₩117,801 | ₩118,270 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩116,714 | ₩118,005 | ₩116,495 | ₩117,787 | +0.92% | 4.7만 |
|---|
| 2025.10.13 | ₩116,607 | ₩117,115 | ₩116,546 | ₩117,023 | +0.36% | 1.3만 |
|---|
| 2025.10.10 | ₩117,841 | ₩117,860 | ₩116,077 | ₩116,258 | -1.34% | 9.8만 |
|---|