시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Quality Factor ETF 과거 주가
iShares MSCI Emerging Markets Quality Factor ETF · EQLT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Quality Factor ETF · EQLT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,047 | ₩50,258 | ₩50,047 | ₩50,258 | +0.42% | 400 |
| 2026.10.08 | ₩49,646 | ₩49,646 | ₩49,405 | ₩49,558 | -0.18% | 5.1천 |
| 2026.10.07 | ₩50,652 | ₩50,652 | ₩50,652 | ₩50,652 | 0.00% | 100 |
| 2026.10.06 | ₩51,918 | ₩51,918 | ₩51,714 | ₩51,714 | -0.39% | 2.7천 |
| 2026.10.05 | ₩51,998 | ₩52,266 | ₩51,932 | ₩52,153 | +0.30% | 1.6천 |
| 2026.10.02 | ₩50,809 | ₩50,982 | ₩50,809 | ₩50,982 | +0.34% | 700 |
| 2026.10.01 | ₩50,007 | ₩50,442 | ₩50,007 | ₩50,442 | +0.87% | 700 |
| 2026.09.30 | ₩50,322 | ₩50,322 | ₩50,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,322 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩50,809 | ₩50,969 | ₩50,738 | ₩50,878 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩51,103 | ₩51,103 | ₩50,961 | ₩50,961 | -0.28% | 400 |
|---|
| 2026.09.25 | ₩51,544 | ₩51,707 | ₩51,410 | ₩51,707 | +0.32% | 1.3천 |
|---|
| 2026.09.24 | ₩51,196 | ₩51,504 | ₩51,170 | ₩51,235 | +0.08% | 3.1천 |
|---|
| 2026.09.23 | ₩51,738 | ₩51,738 | ₩51,670 | ₩51,670 | -0.13% | 1.3천 |
|---|
| 2026.09.22 | ₩52,867 | ₩52,867 | ₩52,613 | ₩52,767 | -0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩52,172 | ₩52,605 | ₩52,172 | ₩52,605 | +0.83% | 3.3천 |
|---|
| 2026.09.18 | ₩51,691 | ₩51,850 | ₩51,691 | ₩51,850 | +0.31% | 200 |
|---|
| 2026.09.17 | ₩51,477 | ₩51,632 | ₩51,450 | ₩51,631 | +0.30% | 1.4천 |
|---|
| 2026.09.16 | ₩51,250 | ₩51,450 | ₩50,729 | ₩50,729 | -1.02% | 1.9천 |
|---|
| 2026.09.15 | ₩51,003 | ₩51,003 | ₩50,809 | ₩50,878 | -0.24% | 1.4천 |
|---|
| 2026.09.14 | ₩51,317 | ₩51,382 | ₩51,176 | ₩51,382 | +0.13% | 800 |
|---|
| 2026.09.11 | ₩52,230 | ₩52,230 | ₩52,230 | ₩52,230 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,865 | ₩51,865 | ₩51,865 | ₩51,865 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,028 | ₩53,028 | ₩52,693 | ₩52,747 | -0.53% | 4천 |
|---|
| 2026.09.08 | ₩53,242 | ₩53,272 | ₩52,841 | ₩52,841 | -0.75% | 1.2천 |
|---|
| 2026.09.04 | ₩53,242 | ₩53,308 | ₩53,242 | ₩53,308 | +0.13% | 300 |
|---|
| 2026.09.03 | ₩52,760 | ₩52,814 | ₩52,667 | ₩52,814 | +0.10% | 3.1천 |
|---|
| 2026.09.02 | ₩52,600 | ₩52,680 | ₩52,533 | ₩52,613 | +0.03% | 3.8천 |
|---|
| 2026.09.01 | ₩52,393 | ₩52,393 | ₩52,393 | ₩52,393 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,867 | ₩52,867 | ₩52,603 | ₩52,603 | -0.50% | 1.4천 |
|---|
| 2026.08.28 | ₩52,974 | ₩52,974 | ₩52,620 | ₩52,620 | -0.67% | 500 |
|---|
| 2026.08.27 | ₩52,653 | ₩52,843 | ₩52,653 | ₩52,843 | +0.36% | 400 |
|---|
| 2026.08.26 | ₩52,947 | ₩52,947 | ₩52,726 | ₩52,726 | -0.42% | 500 |
|---|
| 2026.08.25 | ₩52,600 | ₩52,935 | ₩52,587 | ₩52,935 | +0.64% | 3천 |
|---|
| 2026.08.24 | ₩52,152 | ₩52,306 | ₩52,005 | ₩52,020 | -0.25% | 700 |
|---|
| 2026.08.21 | ₩52,466 | ₩52,520 | ₩52,343 | ₩52,343 | -0.23% | 900 |
|---|
| 2026.08.20 | ₩51,825 | ₩52,191 | ₩51,825 | ₩52,191 | +0.71% | 1천 |
|---|
| 2026.08.19 | ₩52,413 | ₩52,413 | ₩52,190 | ₩52,190 | -0.43% | 400 |
|---|
| 2026.08.18 | ₩52,533 | ₩52,533 | ₩51,918 | ₩52,060 | -0.90% | 3.3천 |
|---|
| 2026.08.17 | ₩53,375 | ₩53,455 | ₩53,074 | ₩53,074 | -0.56% | 1천 |
|---|
| 2026.08.14 | ₩53,014 | ₩53,014 | ₩52,693 | ₩52,775 | -0.45% | 500 |
|---|
| 2026.08.13 | ₩52,742 | ₩52,742 | ₩52,742 | ₩52,742 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,286 | ₩52,386 | ₩52,286 | ₩52,286 | 0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩51,718 | ₩51,810 | ₩51,718 | ₩51,810 | +0.18% | 200 |
|---|
| 2026.08.10 | ₩52,119 | ₩52,172 | ₩52,064 | ₩52,064 | -0.11% | 1.2천 |
|---|
| 2026.08.07 | ₩52,186 | ₩52,270 | ₩51,972 | ₩52,270 | +0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩51,651 | ₩51,932 | ₩51,651 | ₩51,702 | +0.10% | 800 |
|---|
| 2026.08.05 | ₩51,925 | ₩51,945 | ₩51,839 | ₩51,839 | -0.16% | 3.5천 |
|---|
| 2026.08.04 | ₩51,343 | ₩51,921 | ₩51,343 | ₩51,921 | +1.12% | 1.9천 |
|---|
| 2026.08.03 | ₩50,341 | ₩50,592 | ₩50,194 | ₩50,592 | +0.50% | 1.4천 |
|---|
| 2026.07.31 | ₩49,579 | ₩49,699 | ₩49,566 | ₩49,607 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩49,071 | ₩49,432 | ₩49,018 | ₩49,353 | +0.57% | 1.2천 |
|---|
| 2026.07.29 | ₩48,122 | ₩48,122 | ₩48,093 | ₩48,093 | -0.06% | 800 |
|---|
| 2026.07.28 | ₩48,456 | ₩48,817 | ₩48,456 | ₩48,770 | +0.65% | 700 |
|---|
| 2026.07.27 | ₩49,459 | ₩49,516 | ₩49,231 | ₩49,516 | +0.12% | 1.3천 |
|---|
| 2026.07.24 | ₩49,459 | ₩49,630 | ₩49,341 | ₩49,341 | -0.24% | 5.3천 |
|---|
| 2026.07.23 | ₩50,100 | ₩50,234 | ₩49,619 | ₩49,888 | -0.42% | 4.5천 |
|---|
| 2026.07.22 | ₩49,873 | ₩50,047 | ₩49,873 | ₩49,979 | +0.21% | 800 |
|---|
| 2026.07.21 | ₩49,472 | ₩49,840 | ₩49,472 | ₩49,840 | +0.74% | 500 |
|---|
| 2026.07.20 | ₩49,111 | ₩49,178 | ₩48,924 | ₩48,961 | -0.30% | 4.5천 |
|---|
| 2026.07.17 | ₩48,670 | ₩49,293 | ₩48,657 | ₩49,293 | +1.28% | 2.8천 |
|---|
| 2026.07.16 | ₩49,820 | ₩49,820 | ₩49,631 | ₩49,631 | -0.38% | 600 |
|---|
| 2026.07.15 | ₩50,475 | ₩50,622 | ₩50,368 | ₩50,414 | -0.12% | 600 |
|---|
| 2026.07.14 | ₩50,127 | ₩50,214 | ₩50,127 | ₩50,214 | +0.17% | 400 |
|---|
| 2026.07.13 | ₩49,940 | ₩50,020 | ₩49,632 | ₩49,691 | -0.50% | 1천 |
|---|
| 2026.07.10 | ₩50,993 | ₩50,993 | ₩50,993 | ₩50,993 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩50,849 | ₩50,873 | ₩50,849 | ₩50,873 | +0.05% | 200 |
|---|
| 2026.07.08 | ₩50,007 | ₩50,326 | ₩49,619 | ₩50,326 | +0.64% | 2.7천 |
|---|
| 2026.07.07 | ₩50,112 | ₩50,112 | ₩50,112 | ₩50,112 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩50,882 | ₩51,011 | ₩50,822 | ₩51,011 | +0.25% | 1.1천 |
|---|
| 2026.07.02 | ₩50,127 | ₩50,285 | ₩50,074 | ₩50,285 | +0.31% | 500 |
|---|
| 2026.07.01 | ₩50,849 | ₩50,916 | ₩50,638 | ₩50,638 | -0.42% | 900 |
|---|
| 2026.06.30 | ₩51,089 | ₩51,437 | ₩51,089 | ₩51,424 | +0.65% | 2.6천 |
|---|
| 2026.06.29 | ₩50,394 | ₩50,758 | ₩50,047 | ₩50,758 | +0.72% | 1만 |
|---|
| 2026.06.26 | ₩50,822 | ₩51,156 | ₩50,729 | ₩50,892 | +0.14% | 3.1천 |
|---|
| 2026.06.25 | ₩51,317 | ₩51,758 | ₩51,317 | ₩51,472 | +0.30% | 3.5천 |
|---|
| 2026.06.24 | ₩51,116 | ₩51,150 | ₩50,782 | ₩51,150 | +0.07% | 7.9천 |
|---|
| 2026.06.23 | ₩51,464 | ₩51,544 | ₩51,243 | ₩51,362 | -0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩54,311 | ₩54,311 | ₩53,799 | ₩53,799 | -0.94% | 1.6천 |
|---|
| 2026.06.18 | ₩54,203 | ₩54,203 | ₩54,203 | ₩54,203 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,110 | ₩54,110 | ₩53,268 | ₩53,268 | -1.56% | 800 |
|---|
| 2026.06.16 | ₩53,870 | ₩53,870 | ₩53,521 | ₩53,521 | -0.65% | 100 |
|---|
| 2026.06.15 | ₩53,963 | ₩53,963 | ₩53,963 | ₩53,963 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,834 | ₩53,135 | ₩52,834 | ₩52,882 | +0.09% | 2.8천 |
|---|
| 2026.06.11 | ₩51,624 | ₩52,707 | ₩51,484 | ₩52,685 | +2.06% | 1.1천 |
|---|
| 2026.06.10 | ₩51,557 | ₩51,557 | ₩50,888 | ₩50,888 | -1.30% | 500 |
|---|
| 2026.06.09 | ₩52,480 | ₩52,653 | ₩51,103 | ₩51,865 | -1.17% | 8.8천 |
|---|
| 2026.06.08 | ₩51,785 | ₩51,825 | ₩51,277 | ₩51,359 | -0.82% | 2.2천 |
|---|
| 2026.06.05 | ₩51,410 | ₩51,577 | ₩50,488 | ₩50,619 | -1.54% | 1.9천 |
|---|
| 2026.06.04 | ₩53,322 | ₩53,696 | ₩53,322 | ₩53,520 | +0.37% | 4천 |
|---|
| 2026.06.03 | ₩53,816 | ₩53,883 | ₩53,482 | ₩53,482 | -0.62% | 2.4천 |
|---|
| 2026.06.02 | ₩54,378 | ₩54,658 | ₩54,378 | ₩54,552 | +0.32% | 1.8만 |
|---|
| 2026.06.01 | ₩53,629 | ₩54,231 | ₩53,409 | ₩54,177 | +1.02% | 1.1만 |
|---|
| 2026.05.29 | ₩54,003 | ₩54,003 | ₩53,643 | ₩53,692 | -0.58% | 1.3천 |
|---|
| 2026.05.28 | ₩52,640 | ₩53,696 | ₩52,640 | ₩53,696 | +2.01% | 2.8천 |
|---|
| 2026.05.27 | ₩53,683 | ₩53,683 | ₩53,141 | ₩53,258 | -0.79% | 3.3천 |
|---|
| 2026.05.26 | ₩53,348 | ₩53,613 | ₩53,282 | ₩53,613 | +0.50% | 2.7천 |
|---|
| 2026.05.22 | ₩51,504 | ₩51,825 | ₩51,456 | ₩51,456 | -0.09% | 6천 |
|---|
| 2026.05.21 | ₩51,076 | ₩51,646 | ₩51,076 | ₩51,646 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩50,180 | ₩50,862 | ₩50,180 | ₩50,818 | +1.27% | 600 |
|---|
| 2026.05.19 | ₩49,205 | ₩50,114 | ₩49,205 | ₩49,973 | +1.56% | 2.8천 |
|---|
| 2026.05.18 | ₩51,023 | ₩51,023 | ₩50,167 | ₩50,350 | -1.32% | 1.6천 |
|---|
| 2026.05.15 | ₩50,448 | ₩50,715 | ₩50,448 | ₩50,682 | +0.46% | 1.6천 |
|---|
| 2026.05.14 | ₩52,854 | ₩53,054 | ₩52,854 | ₩52,988 | +0.25% | 2.6천 |
|---|
| 2026.05.13 | ₩52,466 | ₩52,894 | ₩52,466 | ₩52,738 | +0.52% | 5.4천 |
|---|
| 2026.05.12 | ₩51,918 | ₩51,918 | ₩50,996 | ₩51,421 | -0.96% | 3.4천 |
|---|
| 2026.05.11 | ₩53,282 | ₩53,616 | ₩53,242 | ₩53,496 | +0.40% | 1.4만 |
|---|
| 2026.05.08 | ₩52,373 | ₩52,640 | ₩52,226 | ₩52,633 | +0.50% | 6.9천 |
|---|
| 2026.05.07 | ₩51,972 | ₩52,012 | ₩51,343 | ₩51,397 | -1.11% | 7.1천 |
|---|
| 2026.05.06 | ₩51,704 | ₩52,239 | ₩51,504 | ₩52,137 | +0.84% | 8.5천 |
|---|
| 2026.05.05 | ₩50,234 | ₩50,561 | ₩50,234 | ₩50,452 | +0.43% | 700 |
|---|
| 2026.05.04 | ₩49,512 | ₩49,940 | ₩49,485 | ₩49,485 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩49,820 | ₩49,820 | ₩49,376 | ₩49,376 | -0.89% | 3.3천 |
|---|
| 2026.04.30 | ₩48,523 | ₩49,324 | ₩48,523 | ₩49,324 | +1.65% | 200 |
|---|
| 2026.04.29 | ₩48,189 | ₩48,189 | ₩47,959 | ₩47,959 | -0.48% | 100 |
|---|
| 2026.04.28 | ₩48,082 | ₩48,242 | ₩48,082 | ₩48,127 | +0.09% | 400 |
|---|
| 2026.04.27 | ₩48,804 | ₩48,870 | ₩48,602 | ₩48,602 | -0.41% | 1만 |
|---|
| 2026.04.24 | ₩48,630 | ₩48,844 | ₩48,630 | ₩48,780 | +0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩47,828 | ₩47,828 | ₩47,773 | ₩47,773 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩48,429 | ₩48,944 | ₩48,429 | ₩48,944 | +1.06% | 1.9천 |
|---|
| 2026.04.21 | ₩48,550 | ₩48,603 | ₩47,855 | ₩47,869 | -1.40% | 1.6천 |
|---|
| 2026.04.20 | ₩48,403 | ₩48,510 | ₩48,336 | ₩48,510 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩48,590 | ₩48,683 | ₩48,563 | ₩48,629 | +0.08% | 1.3천 |
|---|
| 2026.04.16 | ₩47,373 | ₩47,630 | ₩47,373 | ₩47,630 | +0.54% | 200 |
|---|
| 2026.04.15 | ₩47,073 | ₩47,205 | ₩47,073 | ₩47,205 | +0.28% | 1.1천 |
|---|
| 2026.04.14 | ₩46,932 | ₩47,093 | ₩46,912 | ₩47,093 | +0.34% | 1.5천 |
|---|
| 2026.04.13 | ₩45,101 | ₩46,067 | ₩45,101 | ₩46,067 | +2.14% | 1.8천 |
|---|
| 2026.04.10 | ₩45,849 | ₩45,849 | ₩45,676 | ₩45,685 | -0.36% | 2.5천 |
|---|
| 2026.04.09 | ₩45,208 | ₩45,609 | ₩45,208 | ₩45,457 | +0.55% | 3.7천 |
|---|
| 2026.04.08 | ₩45,729 | ₩45,729 | ₩45,435 | ₩45,634 | -0.21% | 1.8천 |
|---|
| 2026.04.07 | ₩42,588 | ₩43,070 | ₩42,588 | ₩43,070 | +1.13% | 300 |
|---|
| 2026.04.06 | ₩43,230 | ₩43,230 | ₩43,093 | ₩43,093 | -0.32% | 700 |
|---|
| 2026.04.02 | ₩41,879 | ₩42,643 | ₩41,879 | ₩42,643 | +1.82% | 900 |
|---|
| 2026.04.01 | ₩43,049 | ₩43,049 | ₩43,049 | ₩43,049 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,906 | ₩42,552 | ₩41,906 | ₩42,552 | +1.54% | 300 |
|---|
| 2026.03.30 | ₩41,425 | ₩41,652 | ₩41,077 | ₩41,156 | -0.65% | 3.5천 |
|---|
| 2026.03.27 | ₩42,053 | ₩42,053 | ₩41,603 | ₩41,603 | -1.07% | 2.1천 |
|---|
| 2026.03.26 | ₩41,905 | ₩41,905 | ₩41,905 | ₩41,905 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩43,590 | ₩43,697 | ₩43,405 | ₩43,405 | -0.43% | 1.1천 |
|---|
| 2026.03.24 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩43,136 | ₩43,136 | ₩41,893 | ₩42,008 | -2.62% | 2천 |
|---|
| 2026.03.19 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,991 | ₩43,991 | ₩43,274 | ₩43,274 | -1.63% | 500 |
|---|
| 2026.03.17 | ₩43,991 | ₩44,020 | ₩43,991 | ₩44,020 | +0.06% | 500 |
|---|
| 2026.03.16 | ₩43,470 | ₩43,631 | ₩43,443 | ₩43,631 | +0.37% | 600 |
|---|
| 2026.03.13 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,668 | ₩42,668 | ₩42,575 | ₩42,575 | -0.22% | 2.1천 |
|---|
| 2026.03.11 | ₩43,791 | ₩43,855 | ₩43,778 | ₩43,855 | +0.15% | 600 |
|---|
| 2026.03.10 | ₩43,818 | ₩43,991 | ₩43,763 | ₩43,763 | -0.13% | 1.4천 |
|---|
| 2026.03.09 | ₩42,120 | ₩43,504 | ₩42,120 | ₩43,504 | +3.28% | 1.3천 |
|---|
| 2026.03.06 | ₩42,548 | ₩43,002 | ₩42,548 | ₩42,751 | +0.48% | 1.6천 |
|---|
| 2026.03.05 | ₩42,960 | ₩43,042 | ₩42,427 | ₩43,042 | +0.19% | 2.4천 |
|---|
| 2026.03.04 | ₩43,604 | ₩44,239 | ₩43,604 | ₩43,963 | +0.82% | 3.5천 |
|---|
| 2026.03.03 | ₩43,363 | ₩43,858 | ₩42,655 | ₩43,590 | +0.52% | 8.4천 |
|---|
| 2026.03.02 | ₩45,582 | ₩45,748 | ₩45,578 | ₩45,748 | +0.36% | 1.4천 |
|---|
| 2026.02.27 | ₩46,251 | ₩46,307 | ₩46,251 | ₩46,307 | +0.12% | 2.1천 |
|---|
| 2026.02.26 | ₩46,531 | ₩46,585 | ₩46,518 | ₩46,585 | +0.11% | 1.9천 |
|---|
| 2026.02.25 | ₩46,825 | ₩46,825 | ₩46,712 | ₩46,765 | -0.13% | 600 |
|---|
| 2026.02.24 | ₩46,297 | ₩46,297 | ₩46,297 | ₩46,297 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,037 | ₩46,037 | ₩45,563 | ₩45,563 | -1.03% | 1.9천 |
|---|
| 2026.02.20 | ₩45,930 | ₩46,136 | ₩45,769 | ₩46,136 | +0.45% | 2천 |
|---|
| 2026.02.19 | ₩45,141 | ₩45,168 | ₩45,007 | ₩45,007 | -0.30% | 4천 |
|---|
| 2026.02.18 | ₩45,375 | ₩45,582 | ₩45,221 | ₩45,268 | -0.24% | 6.8천 |
|---|
| 2026.02.17 | ₩45,047 | ₩45,121 | ₩45,025 | ₩45,025 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩44,667 | ₩45,182 | ₩44,667 | ₩45,182 | +1.16% | 1.3천 |
|---|
| 2026.02.12 | ₩45,662 | ₩45,662 | ₩45,074 | ₩45,074 | -1.29% | 4.9천 |
|---|
| 2026.02.11 | ₩45,114 | ₩45,529 | ₩45,114 | ₩45,529 | +0.92% | 1.9천 |
|---|
| 2026.02.10 | ₩45,114 | ₩45,181 | ₩44,927 | ₩44,998 | -0.26% | 3.4천 |
|---|
| 2026.02.09 | ₩44,566 | ₩45,134 | ₩44,371 | ₩45,114 | +1.23% | 1.3만 |
|---|
| 2026.02.06 | ₩44,058 | ₩44,548 | ₩44,058 | ₩44,548 | +1.11% | 4.1천 |
|---|
| 2026.02.05 | ₩43,443 | ₩43,631 | ₩43,387 | ₩43,387 | -0.13% | 500 |
|---|
| 2026.02.04 | ₩44,513 | ₩44,513 | ₩43,778 | ₩43,858 | -1.47% | 5.7천 |
|---|
| 2026.02.03 | ₩44,660 | ₩44,660 | ₩44,165 | ₩44,550 | -0.25% | 2.2천 |
|---|
| 2026.02.02 | ₩43,871 | ₩44,205 | ₩43,831 | ₩44,132 | +0.59% | 900 |
|---|
| 2026.01.30 | ₩44,272 | ₩44,272 | ₩43,564 | ₩43,746 | -1.19% | 7.4천 |
|---|
| 2026.01.29 | ₩44,339 | ₩44,652 | ₩44,179 | ₩44,652 | +0.71% | 3.2천 |
|---|
| 2026.01.28 | ₩44,646 | ₩44,847 | ₩44,499 | ₩44,707 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩44,192 | ₩44,459 | ₩44,192 | ₩44,392 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩43,470 | ₩43,570 | ₩43,442 | ₩43,442 | -0.06% | 2.3천 |
|---|
| 2026.01.23 | ₩43,056 | ₩43,447 | ₩43,056 | ₩43,447 | +0.91% | 1.1만 |
|---|
| 2026.01.22 | ₩43,136 | ₩43,430 | ₩43,062 | ₩43,254 | +0.27% | 1.5만 |
|---|
| 2026.01.21 | ₩42,708 | ₩42,875 | ₩42,568 | ₩42,875 | +0.39% | 5천 |
|---|
| 2026.01.20 | ₩42,334 | ₩42,361 | ₩42,115 | ₩42,115 | -0.52% | 3.8천 |
|---|
| 2026.01.16 | ₩42,802 | ₩42,802 | ₩42,628 | ₩42,708 | -0.22% | 5.5천 |
|---|
| 2026.01.15 | ₩43,136 | ₩43,196 | ₩43,036 | ₩43,036 | -0.23% | 5.6천 |
|---|
| 2026.01.14 | ₩42,655 | ₩42,788 | ₩42,589 | ₩42,772 | +0.28% | 8.8천 |
|---|
| 2026.01.13 | ₩42,815 | ₩42,815 | ₩42,395 | ₩42,395 | -0.98% | 3.9천 |
|---|
| 2026.01.12 | ₩42,508 | ₩43,016 | ₩42,508 | ₩42,992 | +1.14% | 5.5천 |
|---|
| 2026.01.09 | ₩42,234 | ₩42,393 | ₩42,234 | ₩42,393 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩42,441 | ₩42,481 | ₩42,441 | ₩42,481 | +0.09% | 3.7천 |
|---|
| 2026.01.07 | ₩42,615 | ₩42,615 | ₩42,385 | ₩42,385 | -0.54% | 2.1천 |
|---|
| 2026.01.06 | ₩42,588 | ₩42,667 | ₩42,521 | ₩42,572 | -0.04% | 1.9천 |
|---|
| 2026.01.05 | ₩42,013 | ₩42,187 | ₩41,906 | ₩42,104 | +0.22% | 4.1천 |
|---|
| 2026.01.02 | ₩41,651 | ₩41,798 | ₩41,607 | ₩41,781 | +0.31% | 4.3천 |
|---|
| 2025.12.31 | ₩40,957 | ₩40,957 | ₩40,843 | ₩40,843 | -0.28% | 1천 |
|---|
| 2025.12.30 | ₩41,004 | ₩41,158 | ₩41,004 | ₩41,064 | +0.15% | 1.3천 |
|---|
| 2025.12.29 | ₩40,823 | ₩40,850 | ₩40,797 | ₩40,834 | +0.03% | 700 |
|---|
| 2025.12.26 | ₩40,938 | ₩41,004 | ₩40,938 | ₩41,004 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩40,652 | ₩40,652 | ₩40,652 | ₩40,652 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,369 | ₩40,599 | ₩40,369 | ₩40,599 | +0.57% | 900 |
|---|
| 2025.12.22 | ₩40,369 | ₩40,369 | ₩40,342 | ₩40,357 | -0.03% | 1.5천 |
|---|
| 2025.12.19 | ₩40,180 | ₩40,180 | ₩40,168 | ₩40,168 | -0.03% | 300 |
|---|
| 2025.12.18 | ₩39,741 | ₩39,805 | ₩39,741 | ₩39,805 | +0.16% | 300 |
|---|
| 2025.12.17 | ₩39,513 | ₩39,513 | ₩39,221 | ₩39,221 | -0.74% | 300 |
|---|
| 2025.12.16 | ₩39,580 | ₩39,580 | ₩39,473 | ₩39,508 | -0.18% | 1.3천 |
|---|
| 2025.12.15 | ₩41,331 | ₩41,331 | ₩40,825 | ₩40,825 | -1.23% | 7.9천 |
|---|
| 2025.12.12 | ₩41,305 | ₩41,305 | ₩40,739 | ₩40,739 | -1.37% | 3.5천 |
|---|
| 2025.12.11 | ₩41,277 | ₩41,278 | ₩41,198 | ₩41,198 | -0.19% | 1.6천 |
|---|
| 2025.12.10 | ₩41,004 | ₩41,249 | ₩41,004 | ₩41,249 | +0.60% | 300 |
|---|
| 2025.12.09 | ₩40,596 | ₩40,850 | ₩40,596 | ₩40,823 | +0.56% | 1.4만 |
|---|
| 2025.12.08 | ₩40,691 | ₩40,723 | ₩40,690 | ₩40,723 | +0.08% | 400 |
|---|
| 2025.12.05 | ₩40,930 | ₩40,930 | ₩40,901 | ₩40,901 | -0.07% | 100 |
|---|
| 2025.12.04 | ₩40,636 | ₩40,636 | ₩40,567 | ₩40,580 | -0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩40,770 | ₩40,783 | ₩40,676 | ₩40,676 | -0.23% | 3.9천 |
|---|
| 2025.12.02 | ₩40,690 | ₩40,775 | ₩40,636 | ₩40,775 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩40,631 | ₩40,864 | ₩40,596 | ₩40,712 | +0.20% | 1.2천 |
|---|
| 2025.11.28 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,573 | ₩40,583 | ₩40,556 | ₩40,576 | +0.01% | 1.3천 |
|---|
| 2025.11.25 | ₩40,128 | ₩40,128 | ₩40,128 | ₩40,128 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩39,834 | ₩40,029 | ₩39,834 | ₩40,029 | +0.49% | 600 |
|---|
| 2025.11.21 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,021 | ₩40,132 | ₩40,021 | ₩40,132 | +0.28% | 500 |
|---|
| 2025.11.18 | ₩39,968 | ₩40,219 | ₩39,955 | ₩40,219 | +0.63% | 600 |
|---|
| 2025.11.17 | ₩40,870 | ₩40,997 | ₩40,556 | ₩40,556 | -0.77% | 600 |
|---|
| 2025.11.14 | ₩40,623 | ₩40,870 | ₩40,623 | ₩40,870 | +0.61% | 200 |
|---|
| 2025.11.13 | ₩41,236 | ₩41,236 | ₩40,898 | ₩40,898 | -0.82% | 500 |
|---|
| 2025.11.12 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,390 | ₩41,390 | ₩41,390 | ₩41,390 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,890 | ₩40,890 | ₩40,710 | ₩40,710 | -0.44% | 500 |
|---|
| 2025.11.03 | ₩41,331 | ₩41,469 | ₩41,331 | ₩41,469 | +0.33% | 2.7천 |
|---|
| 2025.10.31 | ₩41,104 | ₩41,199 | ₩41,104 | ₩41,199 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩41,345 | ₩41,345 | ₩41,144 | ₩41,160 | -0.45% | 1.6천 |
|---|
| 2025.10.29 | ₩41,572 | ₩41,572 | ₩41,480 | ₩41,480 | -0.22% | 200 |
|---|
| 2025.10.28 | ₩41,196 | ₩41,345 | ₩41,196 | ₩41,277 | +0.19% | 1.1천 |
|---|
| 2025.10.27 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,876 | ₩40,876 | ₩40,763 | ₩40,763 | -0.27% | 300 |
|---|
| 2025.10.22 | ₩40,396 | ₩40,396 | ₩40,183 | ₩40,318 | -0.19% | 500 |
|---|
| 2025.10.21 | ₩40,476 | ₩40,569 | ₩40,389 | ₩40,389 | -0.21% | 1.9천 |
|---|
| 2025.10.20 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩40,262 | ₩40,317 | ₩40,195 | ₩40,317 | +0.14% | 700 |
|---|
| 2025.10.16 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩39,259 | ₩39,638 | ₩39,259 | ₩39,364 | +0.27% | 3.5천 |
|---|
| 2025.10.13 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,632 | ₩39,632 | ₩38,655 | ₩38,655 | -2.47% | 800 |
|---|