시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Value Factor ETF 과거 주가
iShares MSCI Emerging Markets Value Factor ETF · EVLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Value Factor ETF · EVLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,320 | ₩55,495 | ₩55,320 | ₩55,495 | +0.32% | 2.4천 |
| 2026.10.08 | ₩55,025 | ₩55,025 | ₩54,730 | ₩54,811 | -0.39% | 1.5천 |
| 2026.10.07 | ₩55,428 | ₩55,530 | ₩55,428 | ₩55,530 | +0.18% | 300 |
| 2026.10.06 | ₩56,273 | ₩56,273 | ₩56,130 | ₩56,130 | -0.25% | 1천 |
| 2026.10.05 | ₩56,112 | ₩56,286 | ₩56,098 | ₩56,192 | +0.14% | 2.2천 |
| 2026.10.02 | ₩55,937 | ₩55,937 | ₩55,857 | ₩55,909 | -0.05% | 1천 |
| 2026.10.01 | ₩55,589 | ₩55,589 | ₩55,307 | ₩55,488 | -0.18% | 1.4천 |
| 2026.09.30 | ₩55,548 | ₩55,629 | ₩55,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,354 |
| -0.35% |
| 4.6천 |
| 2026.09.29 | ₩55,582 | ₩55,743 | ₩55,497 | ₩55,743 | +0.29% | 1.8천 |
|---|
| 2026.09.28 | ₩55,575 | ₩55,776 | ₩55,428 | ₩55,689 | +0.21% | 2.5천 |
|---|
| 2026.09.25 | ₩56,085 | ₩56,152 | ₩55,857 | ₩56,152 | +0.12% | 3.8천 |
|---|
| 2026.09.24 | ₩55,803 | ₩55,944 | ₩55,709 | ₩55,766 | -0.07% | 4.6천 |
|---|
| 2026.09.23 | ₩56,514 | ₩56,514 | ₩56,069 | ₩56,069 | -0.79% | 2.6천 |
|---|
| 2026.09.22 | ₩57,024 | ₩57,225 | ₩56,876 | ₩57,198 | +0.31% | 5.2천 |
|---|
| 2026.09.21 | ₩56,661 | ₩56,997 | ₩56,648 | ₩56,997 | +0.59% | 1천 |
|---|
| 2026.09.18 | ₩55,924 | ₩56,045 | ₩55,924 | ₩56,031 | +0.19% | 4.9천 |
|---|
| 2026.09.17 | ₩56,098 | ₩56,460 | ₩56,098 | ₩56,273 | +0.31% | 3.1천 |
|---|
| 2026.09.16 | ₩55,790 | ₩55,910 | ₩55,052 | ₩55,213 | -1.03% | 7.1천 |
|---|
| 2026.09.15 | ₩55,669 | ₩55,669 | ₩55,454 | ₩55,454 | -0.39% | 2.5만 |
|---|
| 2026.09.14 | ₩55,998 | ₩56,206 | ₩55,886 | ₩55,886 | -0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩56,554 | ₩56,737 | ₩56,554 | ₩56,737 | +0.32% | 2.8천 |
|---|
| 2026.09.10 | ₩56,326 | ₩56,326 | ₩56,018 | ₩56,117 | -0.37% | 5.2천 |
|---|
| 2026.09.09 | ₩56,930 | ₩57,104 | ₩56,661 | ₩56,769 | -0.28% | 1만 |
|---|
| 2026.09.08 | ₩57,171 | ₩57,198 | ₩56,970 | ₩56,970 | -0.35% | 3.1천 |
|---|
| 2026.09.04 | ₩57,942 | ₩58,164 | ₩57,868 | ₩58,051 | +0.19% | 7.9천 |
|---|
| 2026.09.03 | ₩56,876 | ₩57,372 | ₩56,843 | ₩57,359 | +0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩57,332 | ₩57,426 | ₩57,265 | ₩57,336 | +0.01% | 1.1천 |
|---|
| 2026.09.01 | ₩57,131 | ₩57,131 | ₩56,834 | ₩56,834 | -0.52% | 3.5천 |
|---|
| 2026.08.31 | ₩56,715 | ₩56,855 | ₩56,635 | ₩56,855 | +0.25% | 3천 |
|---|
| 2026.08.28 | ₩57,050 | ₩57,050 | ₩56,407 | ₩56,521 | -0.93% | 1.4천 |
|---|
| 2026.08.27 | ₩56,366 | ₩56,467 | ₩56,313 | ₩56,467 | +0.18% | 1.3천 |
|---|
| 2026.08.26 | ₩56,400 | ₩56,486 | ₩56,282 | ₩56,282 | -0.21% | 2.1천 |
|---|
| 2026.08.25 | ₩56,098 | ₩56,295 | ₩56,098 | ₩56,295 | +0.35% | 2.1천 |
|---|
| 2026.08.24 | ₩55,763 | ₩55,763 | ₩55,481 | ₩55,512 | -0.45% | 2.7천 |
|---|
| 2026.08.21 | ₩55,776 | ₩55,776 | ₩55,700 | ₩55,700 | -0.14% | 1.1천 |
|---|
| 2026.08.20 | ₩55,052 | ₩55,414 | ₩55,052 | ₩55,312 | +0.47% | 5.6천 |
|---|
| 2026.08.19 | ₩55,334 | ₩55,347 | ₩55,281 | ₩55,281 | -0.09% | 1.3천 |
|---|
| 2026.08.18 | ₩55,079 | ₩55,079 | ₩54,509 | ₩54,509 | -1.03% | 2.2천 |
|---|
| 2026.08.17 | ₩55,723 | ₩55,723 | ₩55,625 | ₩55,625 | -0.18% | 1.7천 |
|---|
| 2026.08.14 | ₩55,522 | ₩55,696 | ₩55,428 | ₩55,444 | -0.14% | 1만 |
|---|
| 2026.08.13 | ₩55,857 | ₩55,857 | ₩55,678 | ₩55,678 | -0.32% | 1.4천 |
|---|
| 2026.08.12 | ₩55,627 | ₩55,627 | ₩55,489 | ₩55,495 | -0.24% | 2.3천 |
|---|
| 2026.08.11 | ₩55,185 | ₩55,186 | ₩55,185 | ₩55,186 | +0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩55,153 | ₩55,307 | ₩55,133 | ₩55,226 | +0.13% | 3.3천 |
|---|
| 2026.08.07 | ₩55,072 | ₩55,294 | ₩55,072 | ₩55,247 | +0.32% | 6.3천 |
|---|
| 2026.08.06 | ₩54,864 | ₩55,119 | ₩54,864 | ₩54,886 | +0.04% | 7.1천 |
|---|
| 2026.08.05 | ₩55,361 | ₩55,361 | ₩55,106 | ₩55,106 | -0.46% | 9.4천 |
|---|
| 2026.08.04 | ₩54,905 | ₩55,696 | ₩54,905 | ₩55,696 | +1.44% | 1.1천 |
|---|
| 2026.08.03 | ₩54,020 | ₩54,457 | ₩54,020 | ₩54,457 | +0.81% | 6.4천 |
|---|
| 2026.07.31 | ₩53,852 | ₩54,020 | ₩53,792 | ₩53,891 | +0.07% | 5.4천 |
|---|
| 2026.07.30 | ₩53,282 | ₩53,832 | ₩53,015 | ₩53,828 | +1.02% | 6천 |
|---|
| 2026.07.29 | ₩52,906 | ₩52,906 | ₩52,562 | ₩52,562 | -0.65% | 1.2천 |
|---|
| 2026.07.28 | ₩52,786 | ₩53,201 | ₩52,786 | ₩52,981 | +0.37% | 6천 |
|---|
| 2026.07.27 | ₩53,798 | ₩53,798 | ₩53,389 | ₩53,628 | -0.32% | 4.8천 |
|---|
| 2026.07.24 | ₩53,309 | ₩53,872 | ₩53,309 | ₩53,330 | +0.04% | 9천 |
|---|
| 2026.07.23 | ₩53,792 | ₩53,899 | ₩53,644 | ₩53,711 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩54,160 | ₩54,234 | ₩54,158 | ₩54,158 | -0.00% | 700 |
|---|
| 2026.07.21 | ₩53,651 | ₩53,899 | ₩53,651 | ₩53,763 | +0.21% | 2.4천 |
|---|
| 2026.07.20 | ₩53,121 | ₩53,121 | ₩52,748 | ₩52,748 | -0.70% | 800 |
|---|
| 2026.07.17 | ₩52,678 | ₩53,240 | ₩52,678 | ₩53,118 | +0.84% | 2.4천 |
|---|
| 2026.07.16 | ₩53,785 | ₩53,785 | ₩53,537 | ₩53,643 | -0.26% | 400 |
|---|
| 2026.07.15 | ₩54,355 | ₩54,469 | ₩54,180 | ₩54,392 | +0.07% | 1.4천 |
|---|
| 2026.07.14 | ₩54,328 | ₩54,328 | ₩54,288 | ₩54,301 | -0.05% | 900 |
|---|
| 2026.07.13 | ₩53,926 | ₩54,087 | ₩53,664 | ₩53,690 | -0.44% | 5.1천 |
|---|
| 2026.07.10 | ₩54,864 | ₩55,066 | ₩54,797 | ₩54,992 | +0.23% | 1.1천 |
|---|
| 2026.07.09 | ₩54,583 | ₩54,636 | ₩54,435 | ₩54,561 | -0.04% | 8.2천 |
|---|
| 2026.07.08 | ₩54,154 | ₩54,509 | ₩53,765 | ₩54,509 | +0.66% | 6.1천 |
|---|
| 2026.07.07 | ₩54,006 | ₩54,160 | ₩53,483 | ₩53,674 | -0.62% | 1.4천 |
|---|
| 2026.07.06 | ₩54,757 | ₩55,079 | ₩54,757 | ₩54,945 | +0.34% | 2천 |
|---|
| 2026.07.02 | ₩54,543 | ₩54,543 | ₩53,121 | ₩53,625 | -1.68% | 7.9천 |
|---|
| 2026.07.01 | ₩54,033 | ₩54,053 | ₩53,869 | ₩53,869 | -0.30% | 2천 |
|---|
| 2026.06.30 | ₩54,636 | ₩54,864 | ₩54,355 | ₩54,843 | +0.38% | 5.5천 |
|---|
| 2026.06.29 | ₩54,127 | ₩54,669 | ₩53,912 | ₩54,669 | +1.00% | 1.1천 |
|---|
| 2026.06.26 | ₩54,274 | ₩54,650 | ₩54,194 | ₩54,368 | +0.17% | 4.9천 |
|---|
| 2026.06.25 | ₩55,320 | ₩55,320 | ₩55,126 | ₩55,130 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩55,146 | ₩55,200 | ₩54,730 | ₩55,055 | -0.17% | 5.3천 |
|---|
| 2026.06.23 | ₩54,703 | ₩55,200 | ₩54,703 | ₩54,992 | +0.53% | 3.1천 |
|---|
| 2026.06.22 | ₩56,943 | ₩56,970 | ₩56,735 | ₩56,735 | -0.37% | 600 |
|---|
| 2026.06.18 | ₩56,608 | ₩56,957 | ₩56,608 | ₩56,804 | +0.35% | 5천 |
|---|
| 2026.06.17 | ₩56,568 | ₩56,735 | ₩55,927 | ₩55,927 | -1.13% | 1천 |
|---|
| 2026.06.16 | ₩56,138 | ₩56,138 | ₩56,138 | ₩56,138 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩56,936 | ₩57,010 | ₩56,896 | ₩56,904 | -0.06% | 3.7천 |
|---|
| 2026.06.12 | ₩55,931 | ₩56,102 | ₩55,931 | ₩56,102 | +0.31% | 400 |
|---|
| 2026.06.11 | ₩54,797 | ₩56,019 | ₩54,797 | ₩56,019 | +2.23% | 400 |
|---|
| 2026.06.10 | ₩54,838 | ₩55,119 | ₩54,289 | ₩54,289 | -1.00% | 1.1만 |
|---|
| 2026.06.09 | ₩55,910 | ₩55,910 | ₩54,396 | ₩54,923 | -1.77% | 1.4천 |
|---|
| 2026.06.08 | ₩55,066 | ₩55,146 | ₩54,838 | ₩54,945 | -0.22% | 1.5천 |
|---|
| 2026.06.05 | ₩56,152 | ₩56,152 | ₩54,489 | ₩54,559 | -2.84% | 4.9천 |
|---|
| 2026.06.04 | ₩56,809 | ₩57,131 | ₩56,755 | ₩57,084 | +0.48% | 1.9천 |
|---|
| 2026.06.03 | ₩57,936 | ₩57,989 | ₩57,616 | ₩57,616 | -0.55% | 6.1천 |
|---|
| 2026.06.02 | ₩58,566 | ₩58,968 | ₩58,566 | ₩58,956 | +0.67% | 500 |
|---|
| 2026.06.01 | ₩57,614 | ₩57,702 | ₩57,533 | ₩57,702 | +0.15% | 800 |
|---|
| 2026.05.29 | ₩56,594 | ₩56,829 | ₩56,594 | ₩56,695 | +0.18% | 1천 |
|---|
| 2026.05.28 | ₩55,428 | ₩56,326 | ₩55,428 | ₩56,197 | +1.39% | 1.6천 |
|---|
| 2026.05.27 | ₩56,219 | ₩56,219 | ₩55,829 | ₩55,829 | -0.69% | 800 |
|---|
| 2026.05.26 | ₩55,924 | ₩55,984 | ₩55,676 | ₩55,984 | +0.11% | 3.7천 |
|---|
| 2026.05.22 | ₩53,926 | ₩54,140 | ₩53,786 | ₩53,786 | -0.26% | 3.9천 |
|---|
| 2026.05.21 | ₩53,175 | ₩53,805 | ₩53,175 | ₩53,804 | +1.18% | 900 |
|---|
| 2026.05.20 | ₩51,988 | ₩52,813 | ₩51,988 | ₩52,677 | +1.33% | 2.9천 |
|---|
| 2026.05.19 | ₩51,431 | ₩52,263 | ₩51,431 | ₩51,838 | +0.79% | 3천 |
|---|
| 2026.05.18 | ₩52,948 | ₩53,087 | ₩52,382 | ₩52,689 | -0.49% | 3.1천 |
|---|
| 2026.05.15 | ₩52,745 | ₩52,745 | ₩52,491 | ₩52,583 | -0.31% | 1.9천 |
|---|
| 2026.05.14 | ₩54,160 | ₩54,395 | ₩54,160 | ₩54,164 | +0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩53,711 | ₩54,261 | ₩53,577 | ₩54,136 | +0.79% | 2천 |
|---|
| 2026.05.12 | ₩53,114 | ₩53,209 | ₩52,744 | ₩53,209 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩54,113 | ₩54,724 | ₩54,113 | ₩54,640 | +0.97% | 5.2천 |
|---|
| 2026.05.08 | ₩54,060 | ₩54,084 | ₩54,033 | ₩54,084 | +0.04% | 900 |
|---|
| 2026.05.07 | ₩53,188 | ₩53,188 | ₩52,464 | ₩52,629 | -1.05% | 5.3천 |
|---|
| 2026.05.06 | ₩52,732 | ₩53,287 | ₩52,638 | ₩53,287 | +1.05% | 2천 |
|---|
| 2026.05.05 | ₩50,908 | ₩51,538 | ₩50,908 | ₩51,538 | +1.24% | 1.1천 |
|---|
| 2026.05.04 | ₩50,184 | ₩50,224 | ₩49,949 | ₩49,967 | -0.43% | 1.7천 |
|---|
| 2026.05.01 | ₩50,211 | ₩50,305 | ₩50,066 | ₩50,066 | -0.29% | 2.3천 |
|---|
| 2026.04.30 | ₩49,205 | ₩49,876 | ₩49,205 | ₩49,869 | +1.35% | 6.3천 |
|---|
| 2026.04.29 | ₩49,295 | ₩49,295 | ₩49,079 | ₩49,079 | -0.44% | 1.4천 |
|---|
| 2026.04.28 | ₩49,165 | ₩49,222 | ₩48,910 | ₩49,222 | +0.12% | 7.5천 |
|---|
| 2026.04.27 | ₩49,413 | ₩49,413 | ₩49,192 | ₩49,316 | -0.20% | 900 |
|---|
| 2026.04.24 | ₩49,339 | ₩49,508 | ₩49,339 | ₩49,508 | +0.34% | 400 |
|---|
| 2026.04.23 | ₩49,312 | ₩49,472 | ₩48,776 | ₩48,887 | -0.86% | 6천 |
|---|
| 2026.04.22 | ₩49,661 | ₩49,768 | ₩49,614 | ₩49,721 | +0.12% | 2.5천 |
|---|
| 2026.04.21 | ₩49,607 | ₩49,607 | ₩48,756 | ₩48,756 | -1.72% | 2.8천 |
|---|
| 2026.04.20 | ₩49,379 | ₩49,379 | ₩49,299 | ₩49,343 | -0.07% | 1.3천 |
|---|
| 2026.04.17 | ₩49,379 | ₩49,996 | ₩49,379 | ₩49,621 | +0.49% | 5.1천 |
|---|
| 2026.04.16 | ₩48,803 | ₩48,803 | ₩48,512 | ₩48,703 | -0.20% | 2.3천 |
|---|
| 2026.04.15 | ₩48,293 | ₩48,333 | ₩48,052 | ₩48,308 | +0.03% | 2천 |
|---|
| 2026.04.14 | ₩48,119 | ₩48,379 | ₩48,119 | ₩48,379 | +0.54% | 3.2천 |
|---|
| 2026.04.13 | ₩47,207 | ₩47,722 | ₩47,207 | ₩47,722 | +1.09% | 2.8천 |
|---|
| 2026.04.10 | ₩47,368 | ₩47,368 | ₩47,140 | ₩47,280 | -0.18% | 2.7천 |
|---|
| 2026.04.09 | ₩47,006 | ₩47,287 | ₩47,006 | ₩47,255 | +0.53% | 1.4천 |
|---|
| 2026.04.08 | ₩46,952 | ₩47,421 | ₩46,751 | ₩47,093 | +0.30% | 1.5만 |
|---|
| 2026.04.07 | ₩45,302 | ₩45,316 | ₩44,779 | ₩45,306 | +0.01% | 2.9천 |
|---|
| 2026.04.06 | ₩45,477 | ₩45,477 | ₩45,302 | ₩45,339 | -0.30% | 1.5천 |
|---|
| 2026.04.02 | ₩44,907 | ₩44,915 | ₩44,833 | ₩44,846 | -0.13% | 1.2천 |
|---|
| 2026.04.01 | ₩45,128 | ₩45,497 | ₩45,101 | ₩45,101 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩43,948 | ₩44,905 | ₩43,908 | ₩44,905 | +2.18% | 3.3천 |
|---|
| 2026.03.30 | ₩43,881 | ₩43,961 | ₩43,438 | ₩43,606 | -0.63% | 3.8천 |
|---|
| 2026.03.27 | ₩43,921 | ₩44,048 | ₩43,841 | ₩43,905 | -0.04% | 3.3천 |
|---|
| 2026.03.26 | ₩44,545 | ₩44,618 | ₩43,861 | ₩43,861 | -1.54% | 1.4천 |
|---|
| 2026.03.25 | ₩45,034 | ₩45,242 | ₩45,034 | ₩45,182 | +0.33% | 1.8천 |
|---|
| 2026.03.24 | ₩44,390 | ₩44,632 | ₩44,303 | ₩44,471 | +0.18% | 1.9천 |
|---|
| 2026.03.23 | ₩45,101 | ₩45,369 | ₩44,860 | ₩45,258 | +0.35% | 6.9천 |
|---|
| 2026.03.20 | ₩45,061 | ₩45,061 | ₩44,136 | ₩44,136 | -2.05% | 1.8천 |
|---|
| 2026.03.19 | ₩45,128 | ₩45,597 | ₩44,994 | ₩45,450 | +0.71% | 7.1천 |
|---|
| 2026.03.18 | ₩45,933 | ₩45,933 | ₩45,453 | ₩45,453 | -1.05% | 1.9천 |
|---|
| 2026.03.17 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩45,624 | ₩46,020 | ₩45,624 | ₩45,931 | +0.67% | 2천 |
|---|
| 2026.03.13 | ₩45,554 | ₩45,554 | ₩44,814 | ₩44,814 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩45,959 | ₩46,000 | ₩44,954 | ₩44,980 | -2.13% | 9천 |
|---|
| 2026.03.11 | ₩46,040 | ₩46,229 | ₩45,986 | ₩46,229 | +0.41% | 1.2천 |
|---|
| 2026.03.10 | ₩46,603 | ₩46,603 | ₩46,044 | ₩46,044 | -1.20% | 800 |
|---|
| 2026.03.09 | ₩45,108 | ₩46,312 | ₩45,021 | ₩46,312 | +2.67% | 3.7천 |
|---|
| 2026.03.06 | ₩45,524 | ₩45,709 | ₩45,524 | ₩45,576 | +0.11% | 1천 |
|---|
| 2026.03.05 | ₩46,201 | ₩46,201 | ₩45,276 | ₩45,776 | -0.92% | 1.7만 |
|---|
| 2026.03.04 | ₩46,161 | ₩47,173 | ₩46,161 | ₩46,737 | +1.25% | 1만 |
|---|
| 2026.03.03 | ₩46,576 | ₩46,812 | ₩45,597 | ₩46,812 | +0.51% | 1.1만 |
|---|
| 2026.03.02 | ₩48,695 | ₩49,648 | ₩48,695 | ₩49,366 | +1.38% | 7.4천 |
|---|
| 2026.02.27 | ₩49,835 | ₩50,117 | ₩49,835 | ₩50,039 | +0.41% | 3.2천 |
|---|
| 2026.02.26 | ₩49,808 | ₩50,003 | ₩49,580 | ₩50,003 | +0.39% | 3.3만 |
|---|
| 2026.02.25 | ₩49,876 | ₩50,117 | ₩49,876 | ₩50,065 | +0.38% | 3.3천 |
|---|
| 2026.02.24 | ₩48,937 | ₩49,276 | ₩48,923 | ₩49,252 | +0.64% | 3천 |
|---|
| 2026.02.23 | ₩48,803 | ₩48,856 | ₩48,575 | ₩48,624 | -0.37% | 8.5천 |
|---|
| 2026.02.20 | ₩48,078 | ₩48,910 | ₩48,011 | ₩48,833 | +1.57% | 5.8천 |
|---|
| 2026.02.19 | ₩48,011 | ₩48,077 | ₩47,857 | ₩48,077 | +0.14% | 900 |
|---|
| 2026.02.18 | ₩48,172 | ₩48,414 | ₩48,172 | ₩48,196 | +0.05% | 3천 |
|---|
| 2026.02.17 | ₩47,918 | ₩48,065 | ₩47,663 | ₩47,981 | +0.13% | 7.3천 |
|---|
| 2026.02.13 | ₩48,011 | ₩48,266 | ₩47,649 | ₩48,116 | +0.22% | 8.4천 |
|---|
| 2026.02.12 | ₩48,581 | ₩48,581 | ₩47,944 | ₩48,031 | -1.13% | 3천 |
|---|
| 2026.02.11 | ₩48,226 | ₩48,615 | ₩48,078 | ₩48,615 | +0.81% | 1.6만 |
|---|
| 2026.02.10 | ₩47,649 | ₩47,904 | ₩47,649 | ₩47,891 | +0.51% | 1.7만 |
|---|
| 2026.02.09 | ₩47,166 | ₩47,663 | ₩47,166 | ₩47,636 | +1.00% | 7.9천 |
|---|
| 2026.02.06 | ₩46,861 | ₩47,138 | ₩46,858 | ₩47,138 | +0.59% | 1.6천 |
|---|
| 2026.02.05 | ₩46,214 | ₩46,643 | ₩46,045 | ₩46,145 | -0.15% | 2.9천 |
|---|
| 2026.02.04 | ₩47,247 | ₩47,247 | ₩46,515 | ₩46,552 | -1.47% | 3.1천 |
|---|
| 2026.02.03 | ₩46,992 | ₩47,099 | ₩46,375 | ₩46,885 | -0.23% | 1.1만 |
|---|
| 2026.02.02 | ₩46,147 | ₩46,697 | ₩46,147 | ₩46,670 | +1.13% | 1.2만 |
|---|
| 2026.01.30 | ₩47,166 | ₩47,314 | ₩46,147 | ₩46,523 | -1.36% | 2.3만 |
|---|
| 2026.01.29 | ₩47,394 | ₩47,510 | ₩47,006 | ₩47,510 | +0.24% | 2.1천 |
|---|
| 2026.01.28 | ₩47,643 | ₩47,781 | ₩47,408 | ₩47,757 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩47,227 | ₩47,636 | ₩47,227 | ₩47,636 | +0.87% | 6.7천 |
|---|
| 2026.01.26 | ₩46,858 | ₩46,952 | ₩46,845 | ₩46,871 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩46,255 | ₩46,657 | ₩46,080 | ₩46,617 | +0.78% | 5천 |
|---|
| 2026.01.22 | ₩46,228 | ₩46,483 | ₩46,201 | ₩46,362 | +0.29% | 7.7천 |
|---|
| 2026.01.21 | ₩45,745 | ₩46,228 | ₩45,745 | ₩46,228 | +1.06% | 2.6천 |
|---|
| 2026.01.20 | ₩45,249 | ₩45,489 | ₩45,141 | ₩45,222 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩45,155 | ₩45,306 | ₩45,155 | ₩45,306 | +0.34% | 3.8천 |
|---|
| 2026.01.15 | ₩45,946 | ₩45,946 | ₩45,436 | ₩45,463 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩45,153 | ₩45,153 | ₩45,014 | ₩45,135 | -0.04% | 3.2천 |
|---|
| 2026.01.13 | ₩44,726 | ₩44,927 | ₩44,726 | ₩44,848 | +0.27% | 2.6천 |
|---|
| 2026.01.12 | ₩44,645 | ₩44,927 | ₩44,457 | ₩44,848 | +0.45% | 4.5천 |
|---|
| 2026.01.09 | ₩44,350 | ₩44,457 | ₩44,350 | ₩44,457 | +0.24% | 1.6천 |
|---|
| 2026.01.08 | ₩44,189 | ₩44,189 | ₩43,928 | ₩44,099 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩44,525 | ₩44,525 | ₩44,525 | ₩44,525 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩44,390 | ₩44,484 | ₩44,390 | ₩44,461 | +0.16% | 1.3천 |
|---|
| 2026.01.05 | ₩43,988 | ₩44,297 | ₩43,988 | ₩44,283 | +0.67% | 2.2천 |
|---|
| 2026.01.02 | ₩43,873 | ₩43,983 | ₩43,873 | ₩43,983 | +0.25% | 3.3천 |
|---|
| 2025.12.31 | ₩43,237 | ₩43,237 | ₩42,781 | ₩42,996 | -0.56% | 9.8천 |
|---|
| 2025.12.30 | ₩43,072 | ₩43,224 | ₩43,063 | ₩43,063 | -0.02% | 2천 |
|---|
| 2025.12.29 | ₩42,868 | ₩42,902 | ₩42,781 | ₩42,827 | -0.10% | 3.6천 |
|---|
| 2025.12.26 | ₩42,741 | ₩42,929 | ₩42,741 | ₩42,899 | +0.37% | 4.9천 |
|---|
| 2025.12.24 | ₩42,634 | ₩42,795 | ₩42,620 | ₩42,795 | +0.38% | 3.9천 |
|---|
| 2025.12.23 | ₩42,486 | ₩42,562 | ₩42,365 | ₩42,562 | +0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩42,322 | ₩42,473 | ₩42,322 | ₩42,419 | +0.23% | 2.8천 |
|---|
| 2025.12.19 | ₩42,298 | ₩42,406 | ₩42,218 | ₩42,379 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩42,017 | ₩42,204 | ₩42,017 | ₩42,017 | 0.00% | 3.7천 |
|---|
| 2025.12.17 | ₩41,936 | ₩41,942 | ₩41,559 | ₩41,559 | -0.90% | 1.4천 |
|---|
| 2025.12.16 | ₩41,693 | ₩41,789 | ₩41,608 | ₩41,765 | +0.17% | 3.5천 |
|---|
| 2025.12.15 | ₩44,015 | ₩44,015 | ₩43,650 | ₩43,650 | -0.83% | 3.5천 |
|---|
| 2025.12.12 | ₩44,189 | ₩44,189 | ₩43,720 | ₩43,841 | -0.79% | 2만 |
|---|
| 2025.12.11 | ₩43,934 | ₩44,122 | ₩43,934 | ₩44,081 | +0.33% | 1.8천 |
|---|
| 2025.12.10 | ₩43,827 | ₩44,173 | ₩43,827 | ₩44,173 | +0.79% | 500 |
|---|
| 2025.12.09 | ₩43,867 | ₩43,867 | ₩43,820 | ₩43,859 | -0.02% | 600 |
|---|
| 2025.12.08 | ₩44,028 | ₩44,069 | ₩44,028 | ₩44,035 | +0.02% | 1.7천 |
|---|
| 2025.12.05 | ₩44,518 | ₩44,525 | ₩44,518 | ₩44,518 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩43,934 | ₩43,934 | ₩43,780 | ₩43,901 | -0.08% | 4.1천 |
|---|
| 2025.12.03 | ₩43,277 | ₩43,559 | ₩43,277 | ₩43,546 | +0.62% | 1.1천 |
|---|
| 2025.12.02 | ₩43,639 | ₩43,639 | ₩43,478 | ₩43,562 | -0.18% | 5.1천 |
|---|
| 2025.12.01 | ₩43,492 | ₩43,492 | ₩43,418 | ₩43,474 | -0.04% | 1.9천 |
|---|
| 2025.11.28 | ₩43,478 | ₩43,546 | ₩43,429 | ₩43,470 | -0.02% | 1.1천 |
|---|
| 2025.11.26 | ₩43,191 | ₩43,747 | ₩43,191 | ₩43,389 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩42,738 | ₩43,022 | ₩42,738 | ₩42,961 | +0.52% | 4.5천 |
|---|
| 2025.11.24 | ₩42,714 | ₩42,888 | ₩42,714 | ₩42,868 | +0.36% | 900 |
|---|
| 2025.11.21 | ₩42,258 | ₩42,478 | ₩42,003 | ₩42,478 | +0.52% | 1천 |
|---|
| 2025.11.20 | ₩43,572 | ₩43,572 | ₩42,694 | ₩42,694 | -2.02% | 1.2천 |
|---|
| 2025.11.19 | ₩43,291 | ₩43,371 | ₩43,213 | ₩43,328 | +0.09% | 800 |
|---|
| 2025.11.18 | ₩43,183 | ₩43,485 | ₩43,022 | ₩43,465 | +0.65% | 2.5천 |
|---|
| 2025.11.17 | ₩44,095 | ₩44,203 | ₩43,615 | ₩43,700 | -0.90% | 6.6천 |
|---|
| 2025.11.14 | ₩44,411 | ₩44,411 | ₩44,181 | ₩44,184 | -0.51% | 600 |
|---|
| 2025.11.13 | ₩44,900 | ₩44,900 | ₩44,377 | ₩44,384 | -1.15% | 4.3천 |
|---|
| 2025.11.12 | ₩44,980 | ₩44,980 | ₩44,813 | ₩44,883 | -0.22% | 2.9천 |
|---|
| 2025.11.11 | ₩44,786 | ₩44,913 | ₩44,726 | ₩44,869 | +0.19% | 700 |
|---|
| 2025.11.10 | ₩44,417 | ₩44,675 | ₩44,404 | ₩44,675 | +0.58% | 2.1천 |
|---|
| 2025.11.07 | ₩43,398 | ₩43,791 | ₩43,358 | ₩43,791 | +0.91% | 1천 |
|---|
| 2025.11.06 | ₩44,243 | ₩44,243 | ₩43,901 | ₩43,901 | -0.77% | 5.1천 |
|---|
| 2025.11.05 | ₩43,800 | ₩44,256 | ₩43,800 | ₩44,204 | +0.92% | 4.2천 |
|---|
| 2025.11.04 | ₩43,706 | ₩43,988 | ₩43,654 | ₩43,654 | -0.12% | 2.4만 |
|---|
| 2025.11.03 | ₩44,471 | ₩44,565 | ₩44,471 | ₩44,529 | +0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩43,814 | ₩43,850 | ₩43,733 | ₩43,850 | +0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩44,109 | ₩44,142 | ₩44,109 | ₩44,142 | +0.08% | 300 |
|---|
| 2025.10.29 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩43,814 | ₩43,968 | ₩43,787 | ₩43,968 | +0.35% | 800 |
|---|
| 2025.10.27 | ₩43,819 | ₩43,948 | ₩43,819 | ₩43,896 | +0.17% | 1.5천 |
|---|
| 2025.10.24 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩42,828 | ₩43,022 | ₩42,828 | ₩42,929 | +0.23% | 400 |
|---|
| 2025.10.22 | ₩42,399 | ₩42,399 | ₩42,399 | ₩42,399 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩42,271 | ₩42,406 | ₩42,151 | ₩42,262 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩42,285 | ₩42,683 | ₩42,285 | ₩42,683 | +0.94% | 400 |
|---|
| 2025.10.17 | ₩41,589 | ₩41,947 | ₩41,589 | ₩41,947 | +0.86% | 800 |
|---|
| 2025.10.16 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩41,105 | ₩41,118 | ₩41,081 | ₩41,081 | -0.06% | 5.3천 |
|---|
| 2025.10.14 | ₩40,677 | ₩40,677 | ₩40,568 | ₩40,639 | -0.09% | 3.3천 |
|---|
| 2025.10.13 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,242 | ₩41,242 | ₩39,758 | ₩39,758 | -3.60% | 600 |
|---|