시장 데이터를 불러오는 중
전체 종목
iShares Global Equity Factor ETF 과거 주가
iShares Global Equity Factor ETF · GLOF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Equity Factor ETF · GLOF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,250 | ₩82,357 | ₩81,981 | ₩82,357 | +0.13% | 2.2만 |
| 2026.10.08 | ₩82,008 | ₩82,008 | ₩81,500 | ₩81,780 | -0.28% | 2.5만 |
| 2026.10.07 | ₩81,941 | ₩82,263 | ₩81,807 | ₩82,008 | +0.08% | 8.4천 |
| 2026.10.06 | ₩82,920 | ₩82,920 | ₩82,699 | ₩82,759 | -0.19% | 1.9만 |
| 2026.10.05 | ₩82,062 | ₩82,464 | ₩81,981 | ₩82,464 | +0.49% | 4.7천 |
| 2026.10.02 | ₩82,008 | ₩82,089 | ₩81,686 | ₩81,928 | -0.10% | 5천 |
| 2026.10.01 | ₩81,418 | ₩81,418 | ₩80,970 | ₩81,338 | -0.10% | 1.5만 |
| 2026.09.30 | ₩81,834 | ₩82,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,338 |
| -0.61% |
| 1.9만 |
| 2026.09.29 | ₩81,901 | ₩81,901 | ₩81,271 | ₩81,566 | -0.41% | 1.7만 |
|---|
| 2026.09.28 | ₩81,847 | ₩82,169 | ₩81,566 | ₩81,821 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩82,048 | ₩82,424 | ₩81,861 | ₩82,424 | +0.46% | 3.7만 |
|---|
| 2026.09.24 | ₩81,660 | ₩81,995 | ₩81,432 | ₩81,767 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩82,411 | ₩82,558 | ₩81,847 | ₩82,035 | -0.46% | 6.9만 |
|---|
| 2026.09.22 | ₩82,625 | ₩83,068 | ₩82,558 | ₩82,800 | +0.21% | 1만 |
|---|
| 2026.09.21 | ₩82,102 | ₩82,773 | ₩82,102 | ₩82,722 | +0.75% | 1.8만 |
|---|
| 2026.09.18 | ₩81,277 | ₩81,633 | ₩81,222 | ₩81,405 | +0.16% | 3.2만 |
|---|
| 2026.09.17 | ₩81,794 | ₩81,794 | ₩81,515 | ₩81,780 | -0.02% | 6.4천 |
|---|
| 2026.09.16 | ₩81,271 | ₩81,499 | ₩80,614 | ₩80,634 | -0.78% | 2.3만 |
|---|
| 2026.09.15 | ₩81,137 | ₩81,256 | ₩80,795 | ₩80,949 | -0.23% | 1.1만 |
|---|
| 2026.09.14 | ₩81,166 | ₩81,579 | ₩81,090 | ₩81,432 | +0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩81,995 | ₩82,062 | ₩81,871 | ₩81,914 | -0.10% | 2.4만 |
|---|
| 2026.09.10 | ₩81,311 | ₩81,417 | ₩81,002 | ₩81,151 | -0.20% | 9.7천 |
|---|
| 2026.09.09 | ₩82,102 | ₩82,102 | ₩81,606 | ₩81,606 | -0.60% | 2.9만 |
|---|
| 2026.09.08 | ₩82,665 | ₩82,665 | ₩82,156 | ₩82,177 | -0.59% | 3.4만 |
|---|
| 2026.09.04 | ₩82,826 | ₩82,974 | ₩82,596 | ₩82,741 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩82,276 | ₩82,990 | ₩82,276 | ₩82,826 | +0.67% | 2.4만 |
|---|
| 2026.09.02 | ₩81,673 | ₩82,075 | ₩81,673 | ₩81,944 | +0.33% | 2.8만 |
|---|
| 2026.09.01 | ₩81,673 | ₩81,861 | ₩81,418 | ₩81,476 | -0.24% | 2.7만 |
|---|
| 2026.08.31 | ₩82,102 | ₩82,102 | ₩81,686 | ₩81,794 | -0.38% | 10.2만 |
|---|
| 2026.08.28 | ₩82,384 | ₩82,732 | ₩81,968 | ₩82,102 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩82,223 | ₩82,344 | ₩82,142 | ₩82,216 | -0.01% | 6.2천 |
|---|
| 2026.08.26 | ₩82,089 | ₩82,255 | ₩81,928 | ₩82,122 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩82,048 | ₩82,142 | ₩81,821 | ₩82,075 | +0.03% | 6.8천 |
|---|
| 2026.08.24 | ₩81,525 | ₩81,739 | ₩81,418 | ₩81,617 | +0.11% | 4.6천 |
|---|
| 2026.08.21 | ₩81,914 | ₩82,035 | ₩81,619 | ₩81,888 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩81,593 | ₩81,740 | ₩81,330 | ₩81,330 | -0.32% | 1.4만 |
|---|
| 2026.08.19 | ₩81,861 | ₩81,988 | ₩81,673 | ₩81,701 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩81,700 | ₩81,700 | ₩81,204 | ₩81,351 | -0.43% | 24.3만 |
|---|
| 2026.08.17 | ₩82,437 | ₩82,719 | ₩82,344 | ₩82,344 | -0.11% | 4.2천 |
|---|
| 2026.08.14 | ₩82,786 | ₩82,853 | ₩82,303 | ₩82,303 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩82,196 | ₩82,665 | ₩82,196 | ₩82,572 | +0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩81,975 | ₩82,061 | ₩81,847 | ₩81,847 | -0.16% | 7천 |
|---|
| 2026.08.11 | ₩81,955 | ₩81,955 | ₩81,123 | ₩81,311 | -0.79% | 18.1만 |
|---|
| 2026.08.10 | ₩81,660 | ₩81,928 | ₩81,660 | ₩81,807 | +0.18% | 7.9천 |
|---|
| 2026.08.07 | ₩81,995 | ₩81,999 | ₩81,753 | ₩81,933 | -0.08% | 8.5천 |
|---|
| 2026.08.06 | ₩81,272 | ₩81,593 | ₩81,137 | ₩81,238 | -0.04% | 7.8천 |
|---|
| 2026.08.05 | ₩82,062 | ₩82,196 | ₩81,580 | ₩81,595 | -0.57% | 2.1만 |
|---|
| 2026.08.04 | ₩80,774 | ₩81,505 | ₩80,774 | ₩81,487 | +0.88% | 1만 |
|---|
| 2026.08.03 | ₩79,608 | ₩80,198 | ₩79,551 | ₩80,148 | +0.68% | 4.1천 |
|---|
| 2026.07.31 | ₩79,393 | ₩79,474 | ₩78,857 | ₩79,472 | +0.10% | 6.1천 |
|---|
| 2026.07.30 | ₩78,521 | ₩79,051 | ₩78,468 | ₩79,044 | +0.67% | 1.2만 |
|---|
| 2026.07.29 | ₩78,428 | ₩78,642 | ₩77,548 | ₩77,548 | -1.12% | 6.1천 |
|---|
| 2026.07.28 | ₩78,132 | ₩78,673 | ₩77,945 | ₩78,280 | +0.19% | 9.4천 |
|---|
| 2026.07.27 | ₩79,111 | ₩79,111 | ₩78,146 | ₩78,428 | -0.86% | 1.3만 |
|---|
| 2026.07.24 | ₩78,387 | ₩78,716 | ₩78,052 | ₩78,173 | -0.27% | 7.5천 |
|---|
| 2026.07.23 | ₩78,481 | ₩78,743 | ₩78,092 | ₩78,347 | -0.17% | 3만 |
|---|
| 2026.07.22 | ₩79,205 | ₩79,500 | ₩79,205 | ₩79,244 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩78,857 | ₩79,325 | ₩78,803 | ₩79,152 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩78,857 | ₩78,857 | ₩78,267 | ₩78,280 | -0.73% | 5.1천 |
|---|
| 2026.07.17 | ₩77,891 | ₩78,656 | ₩77,851 | ₩78,374 | +0.62% | 5.9천 |
|---|
| 2026.07.16 | ₩79,232 | ₩79,232 | ₩78,347 | ₩78,816 | -0.52% | 18.9만 |
|---|
| 2026.07.15 | ₩79,688 | ₩79,836 | ₩79,232 | ₩79,675 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩79,407 | ₩79,581 | ₩79,259 | ₩79,420 | +0.02% | 1.2만 |
|---|
| 2026.07.13 | ₩79,272 | ₩79,366 | ₩78,749 | ₩78,749 | -0.66% | 1만 |
|---|
| 2026.07.10 | ₩79,621 | ₩79,742 | ₩79,259 | ₩79,581 | -0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩79,071 | ₩79,352 | ₩78,897 | ₩79,331 | +0.33% | 7.5천 |
|---|
| 2026.07.08 | ₩78,401 | ₩78,727 | ₩77,998 | ₩78,727 | +0.42% | 5.5천 |
|---|
| 2026.07.07 | ₩79,205 | ₩79,205 | ₩78,689 | ₩78,897 | -0.39% | 1.9만 |
|---|
| 2026.07.06 | ₩79,313 | ₩79,541 | ₩79,299 | ₩79,533 | +0.28% | 1.3만 |
|---|
| 2026.07.02 | ₩78,897 | ₩79,293 | ₩78,146 | ₩78,531 | -0.46% | 5.1천 |
|---|
| 2026.07.01 | ₩78,588 | ₩78,870 | ₩78,542 | ₩78,603 | +0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩78,535 | ₩79,069 | ₩78,535 | ₩78,873 | +0.43% | 8.8천 |
|---|
| 2026.06.29 | ₩78,025 | ₩78,548 | ₩78,025 | ₩78,428 | +0.52% | 1.2만 |
|---|
| 2026.06.26 | ₩77,730 | ₩78,039 | ₩77,616 | ₩77,717 | -0.02% | 5.3천 |
|---|
| 2026.06.25 | ₩78,268 | ₩78,304 | ₩77,784 | ₩77,848 | -0.54% | 1.6만 |
|---|
| 2026.06.24 | ₩77,925 | ₩78,186 | ₩77,395 | ₩77,607 | -0.41% | 4천 |
|---|
| 2026.06.23 | ₩77,596 | ₩78,334 | ₩77,596 | ₩77,851 | +0.33% | 1.2만 |
|---|
| 2026.06.22 | ₩79,675 | ₩79,848 | ₩79,286 | ₩79,675 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩79,782 | ₩79,782 | ₩79,293 | ₩79,339 | -0.55% | 9.4천 |
|---|
| 2026.06.17 | ₩79,916 | ₩79,930 | ₩78,749 | ₩78,786 | -1.41% | 1.1만 |
|---|
| 2026.06.16 | ₩79,836 | ₩79,943 | ₩79,514 | ₩79,576 | -0.33% | 8.9천 |
|---|
| 2026.06.15 | ₩80,037 | ₩80,037 | ₩79,775 | ₩79,863 | -0.22% | 4.8만 |
|---|
| 2026.06.12 | ₩79,138 | ₩79,433 | ₩78,709 | ₩79,276 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩77,475 | ₩78,944 | ₩77,355 | ₩78,682 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩78,065 | ₩78,200 | ₩76,993 | ₩77,086 | -1.25% | 1.1만 |
|---|
| 2026.06.09 | ₩78,964 | ₩79,098 | ₩76,912 | ₩78,086 | -1.11% | 4.5천 |
|---|
| 2026.06.08 | ₩78,924 | ₩78,924 | ₩78,394 | ₩78,398 | -0.67% | 2만 |
|---|
| 2026.06.05 | ₩79,635 | ₩79,635 | ₩78,052 | ₩78,052 | -1.99% | 7.8천 |
|---|
| 2026.06.04 | ₩79,950 | ₩80,439 | ₩79,943 | ₩80,367 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩80,640 | ₩80,640 | ₩80,056 | ₩80,124 | -0.64% | 1.2만 |
|---|
| 2026.06.02 | ₩80,573 | ₩80,882 | ₩80,479 | ₩80,744 | +0.21% | 8.3천 |
|---|
| 2026.06.01 | ₩80,171 | ₩80,660 | ₩80,104 | ₩80,614 | +0.55% | 1.2만 |
|---|
| 2026.05.29 | ₩80,064 | ₩80,265 | ₩79,899 | ₩80,057 | -0.01% | 1.5만 |
|---|
| 2026.05.28 | ₩79,152 | ₩79,782 | ₩79,152 | ₩79,679 | +0.67% | 4.1만 |
|---|
| 2026.05.27 | ₩79,460 | ₩79,460 | ₩79,172 | ₩79,343 | -0.15% | 7.1천 |
|---|
| 2026.05.26 | ₩79,581 | ₩79,581 | ₩79,299 | ₩79,466 | -0.14% | 3.1천 |
|---|
| 2026.05.22 | ₩78,830 | ₩78,897 | ₩78,454 | ₩78,454 | -0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩77,797 | ₩78,696 | ₩77,797 | ₩78,508 | +0.91% | 1.5만 |
|---|
| 2026.05.20 | ₩77,462 | ₩78,159 | ₩77,422 | ₩78,025 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩76,966 | ₩77,596 | ₩76,966 | ₩77,105 | +0.18% | 3.6만 |
|---|
| 2026.05.18 | ₩78,052 | ₩78,052 | ₩77,328 | ₩77,698 | -0.45% | 1.9만 |
|---|
| 2026.05.15 | ₩77,703 | ₩78,065 | ₩77,489 | ₩77,757 | +0.07% | 6.5만 |
|---|
| 2026.05.14 | ₩78,696 | ₩78,937 | ₩78,696 | ₩78,857 | +0.20% | 1.8만 |
|---|
| 2026.05.13 | ₩78,186 | ₩78,575 | ₩77,837 | ₩78,468 | +0.36% | 1.8만 |
|---|
| 2026.05.12 | ₩78,106 | ₩78,106 | ₩77,462 | ₩77,974 | -0.17% | 6.7천 |
|---|
| 2026.05.11 | ₩78,508 | ₩78,669 | ₩78,456 | ₩78,470 | -0.05% | 9.4천 |
|---|
| 2026.05.08 | ₩78,374 | ₩78,548 | ₩78,347 | ₩78,508 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩78,347 | ₩78,562 | ₩77,757 | ₩77,764 | -0.74% | 1.2만 |
|---|
| 2026.05.06 | ₩77,931 | ₩78,340 | ₩77,804 | ₩78,319 | +0.50% | 2.7천 |
|---|
| 2026.05.05 | ₩76,671 | ₩77,233 | ₩76,671 | ₩77,068 | +0.52% | 6.3천 |
|---|
| 2026.05.04 | ₩76,577 | ₩76,577 | ₩76,101 | ₩76,201 | -0.49% | 2.8천 |
|---|
| 2026.05.01 | ₩76,671 | ₩77,100 | ₩76,563 | ₩76,664 | -0.01% | 9.2천 |
|---|
| 2026.04.30 | ₩76,027 | ₩76,577 | ₩75,638 | ₩76,510 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩75,517 | ₩75,598 | ₩75,061 | ₩75,299 | -0.29% | 2.9만 |
|---|
| 2026.04.28 | ₩75,745 | ₩75,772 | ₩75,544 | ₩75,728 | -0.02% | 1.9천 |
|---|
| 2026.04.27 | ₩76,027 | ₩76,067 | ₩75,799 | ₩75,977 | -0.07% | 6.8만 |
|---|
| 2026.04.24 | ₩75,598 | ₩76,000 | ₩75,477 | ₩75,936 | +0.45% | 9.3천 |
|---|
| 2026.04.23 | ₩75,698 | ₩75,786 | ₩74,941 | ₩75,289 | -0.54% | 2.1만 |
|---|
| 2026.04.22 | ₩75,893 | ₩76,039 | ₩75,879 | ₩76,018 | +0.16% | 2.2천 |
|---|
| 2026.04.21 | ₩76,081 | ₩76,081 | ₩75,222 | ₩75,327 | -0.99% | 6.7천 |
|---|
| 2026.04.20 | ₩76,054 | ₩76,054 | ₩75,752 | ₩75,969 | -0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩76,174 | ₩76,429 | ₩76,054 | ₩76,258 | +0.11% | 5.8천 |
|---|
| 2026.04.16 | ₩75,450 | ₩75,558 | ₩75,169 | ₩75,236 | -0.28% | 8만 |
|---|
| 2026.04.15 | ₩74,907 | ₩75,263 | ₩74,793 | ₩75,263 | +0.47% | 1.5만 |
|---|
| 2026.04.14 | ₩74,284 | ₩74,981 | ₩74,284 | ₩74,981 | +0.94% | 1.3만 |
|---|
| 2026.04.13 | ₩73,050 | ₩74,007 | ₩72,942 | ₩74,007 | +1.31% | 5.9천 |
|---|
| 2026.04.10 | ₩73,492 | ₩73,559 | ₩73,291 | ₩73,358 | -0.18% | 7.6천 |
|---|
| 2026.04.09 | ₩72,862 | ₩73,425 | ₩72,808 | ₩73,276 | +0.57% | 7천 |
|---|
| 2026.04.08 | ₩73,165 | ₩73,211 | ₩72,969 | ₩73,036 | -0.18% | 1.2만 |
|---|
| 2026.04.07 | ₩70,622 | ₩70,826 | ₩70,019 | ₩70,826 | +0.29% | 8천 |
|---|
| 2026.04.06 | ₩70,736 | ₩70,958 | ₩70,656 | ₩70,944 | +0.29% | 1.7만 |
|---|
| 2026.04.02 | ₩69,603 | ₩70,596 | ₩69,603 | ₩70,508 | +1.30% | 5.5천 |
|---|
| 2026.04.01 | ₩70,636 | ₩70,951 | ₩70,582 | ₩70,703 | +0.09% | 9.5천 |
|---|
| 2026.03.31 | ₩69,065 | ₩69,912 | ₩68,678 | ₩69,898 | +1.21% | 6.9천 |
|---|
| 2026.03.30 | ₩68,705 | ₩68,705 | ₩67,724 | ₩67,954 | -1.09% | 1.1만 |
|---|
| 2026.03.27 | ₩68,611 | ₩68,611 | ₩67,900 | ₩68,128 | -0.70% | 5.4만 |
|---|
| 2026.03.26 | ₩69,643 | ₩70,017 | ₩68,939 | ₩68,939 | -1.01% | 1.9만 |
|---|
| 2026.03.25 | ₩70,663 | ₩70,663 | ₩70,280 | ₩70,338 | -0.46% | 1.3만 |
|---|
| 2026.03.24 | ₩69,617 | ₩70,140 | ₩69,395 | ₩69,736 | +0.17% | 2.2만 |
|---|
| 2026.03.23 | ₩70,314 | ₩70,700 | ₩69,924 | ₩70,287 | -0.04% | 5만 |
|---|
| 2026.03.20 | ₩69,918 | ₩69,918 | ₩69,006 | ₩69,037 | -1.26% | 1.7만 |
|---|
| 2026.03.19 | ₩70,072 | ₩70,904 | ₩70,072 | ₩70,530 | +0.65% | 1만 |
|---|
| 2026.03.18 | ₩71,212 | ₩71,212 | ₩70,531 | ₩70,531 | -0.96% | 1.5만 |
|---|
| 2026.03.17 | ₩71,776 | ₩71,856 | ₩71,414 | ₩71,427 | -0.49% | 9.8천 |
|---|
| 2026.03.16 | ₩70,944 | ₩71,333 | ₩70,944 | ₩71,253 | +0.43% | 3.8만 |
|---|
| 2026.03.13 | ₩71,286 | ₩71,286 | ₩70,195 | ₩70,247 | -1.46% | 1.7만 |
|---|
| 2026.03.12 | ₩71,279 | ₩71,279 | ₩70,791 | ₩70,912 | -0.52% | 7.2천 |
|---|
| 2026.03.11 | ₩72,071 | ₩72,258 | ₩71,668 | ₩71,986 | -0.12% | 1.5만 |
|---|
| 2026.03.10 | ₩72,009 | ₩72,728 | ₩71,682 | ₩72,098 | +0.12% | 7.6만 |
|---|
| 2026.03.09 | ₩70,522 | ₩72,035 | ₩70,408 | ₩72,035 | +2.15% | 2.3만 |
|---|
| 2026.03.06 | ₩71,145 | ₩71,695 | ₩70,958 | ₩71,320 | +0.25% | 3.7만 |
|---|
| 2026.03.05 | ₩72,513 | ₩72,781 | ₩71,695 | ₩72,272 | -0.33% | 5.6천 |
|---|
| 2026.03.04 | ₩72,580 | ₩73,074 | ₩72,312 | ₩73,036 | +0.63% | 1.1만 |
|---|
| 2026.03.03 | ₩71,668 | ₩72,661 | ₩71,145 | ₩72,397 | +1.02% | 4.5천 |
|---|
| 2026.03.02 | ₩73,321 | ₩73,895 | ₩73,321 | ₩73,626 | +0.42% | 2.2만 |
|---|
| 2026.02.27 | ₩73,962 | ₩74,216 | ₩73,962 | ₩74,109 | +0.20% | 1.5만 |
|---|
| 2026.02.26 | ₩74,699 | ₩74,699 | ₩73,993 | ₩74,431 | -0.36% | 8.2천 |
|---|
| 2026.02.25 | ₩74,391 | ₩74,753 | ₩74,371 | ₩74,715 | +0.44% | 1.9만 |
|---|
| 2026.02.24 | ₩73,492 | ₩74,069 | ₩73,479 | ₩74,069 | +0.78% | 1.1만 |
|---|
| 2026.02.23 | ₩74,190 | ₩74,190 | ₩73,372 | ₩73,546 | -0.87% | 3.7만 |
|---|
| 2026.02.20 | ₩73,459 | ₩74,216 | ₩73,459 | ₩74,190 | +0.99% | 1.4만 |
|---|
| 2026.02.19 | ₩73,355 | ₩73,559 | ₩73,338 | ₩73,559 | +0.28% | 1.8만 |
|---|
| 2026.02.18 | ₩73,640 | ₩74,069 | ₩73,600 | ₩73,841 | +0.27% | 1.2만 |
|---|
| 2026.02.17 | ₩73,036 | ₩73,600 | ₩72,741 | ₩73,479 | +0.61% | 9.6천 |
|---|
| 2026.02.13 | ₩73,093 | ₩73,519 | ₩73,093 | ₩73,275 | +0.25% | 1.8천 |
|---|
| 2026.02.12 | ₩74,458 | ₩74,458 | ₩73,251 | ₩73,278 | -1.59% | 7.8천 |
|---|
| 2026.02.11 | ₩74,218 | ₩74,351 | ₩74,002 | ₩74,270 | +0.07% | 5.4천 |
|---|
| 2026.02.10 | ₩74,216 | ₩74,216 | ₩73,988 | ₩73,988 | -0.31% | 6.6천 |
|---|
| 2026.02.09 | ₩73,452 | ₩74,096 | ₩73,452 | ₩74,042 | +0.80% | 1.4만 |
|---|
| 2026.02.06 | ₩72,594 | ₩73,457 | ₩72,594 | ₩73,457 | +1.19% | 1.1만 |
|---|
| 2026.02.05 | ₩72,071 | ₩72,393 | ₩71,668 | ₩71,896 | -0.24% | 9.1천 |
|---|
| 2026.02.04 | ₩73,157 | ₩73,157 | ₩72,419 | ₩72,697 | -0.63% | 7.3천 |
|---|
| 2026.02.03 | ₩73,264 | ₩73,506 | ₩72,352 | ₩72,824 | -0.60% | 4.5만 |
|---|
| 2026.02.02 | ₩72,781 | ₩73,385 | ₩72,781 | ₩73,299 | +0.71% | 1만 |
|---|
| 2026.01.30 | ₩73,211 | ₩73,264 | ₩72,607 | ₩72,776 | -0.59% | 9.3천 |
|---|
| 2026.01.29 | ₩73,720 | ₩73,720 | ₩72,580 | ₩73,353 | -0.50% | 8.3천 |
|---|
| 2026.01.28 | ₩73,586 | ₩73,600 | ₩73,264 | ₩73,392 | -0.26% | 1.8만 |
|---|
| 2026.01.27 | ₩73,343 | ₩73,547 | ₩73,305 | ₩73,490 | +0.20% | 7.7천 |
|---|
| 2026.01.26 | ₩72,889 | ₩72,889 | ₩72,728 | ₩72,846 | -0.06% | 2.5천 |
|---|
| 2026.01.23 | ₩72,071 | ₩72,393 | ₩72,057 | ₩72,283 | +0.29% | 5.9천 |
|---|
| 2026.01.22 | ₩72,178 | ₩72,218 | ₩72,030 | ₩72,036 | -0.20% | 5.5천 |
|---|
| 2026.01.21 | ₩71,353 | ₩71,745 | ₩71,112 | ₩71,695 | +0.48% | 1.5천 |
|---|
| 2026.01.20 | ₩71,454 | ₩71,575 | ₩70,882 | ₩70,882 | -0.80% | 2.5만 |
|---|
| 2026.01.16 | ₩72,419 | ₩72,419 | ₩72,057 | ₩72,182 | -0.33% | 1.4만 |
|---|
| 2026.01.15 | ₩72,688 | ₩72,688 | ₩72,124 | ₩72,419 | -0.37% | 4.8만 |
|---|
| 2026.01.14 | ₩72,178 | ₩72,178 | ₩71,843 | ₩72,071 | -0.15% | 5.2천 |
|---|
| 2026.01.13 | ₩72,688 | ₩72,688 | ₩72,151 | ₩72,292 | -0.54% | 8.2천 |
|---|
| 2026.01.12 | ₩72,138 | ₩72,615 | ₩72,138 | ₩72,615 | +0.66% | 7.2천 |
|---|
| 2026.01.09 | ₩72,275 | ₩72,379 | ₩71,937 | ₩72,297 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩71,709 | ₩71,817 | ₩71,695 | ₩71,817 | +0.15% | 6.5천 |
|---|
| 2026.01.07 | ₩71,977 | ₩72,218 | ₩71,843 | ₩71,843 | -0.19% | 7.1천 |
|---|
| 2026.01.06 | ₩71,749 | ₩72,299 | ₩71,722 | ₩72,299 | +0.77% | 17.9만 |
|---|
| 2026.01.05 | ₩71,414 | ₩71,730 | ₩71,400 | ₩71,548 | +0.19% | 1.7만 |
|---|
| 2026.01.02 | ₩71,320 | ₩71,414 | ₩70,837 | ₩71,025 | -0.41% | 5.1천 |
|---|
| 2025.12.31 | ₩71,119 | ₩71,119 | ₩70,716 | ₩70,786 | -0.47% | 5.4천 |
|---|
| 2025.12.30 | ₩71,320 | ₩71,360 | ₩71,051 | ₩71,051 | -0.38% | 4.8천 |
|---|
| 2025.12.29 | ₩71,212 | ₩71,212 | ₩70,984 | ₩71,092 | -0.17% | 2.9천 |
|---|
| 2025.12.26 | ₩71,479 | ₩71,481 | ₩71,266 | ₩71,320 | -0.22% | 5.6천 |
|---|
| 2025.12.24 | ₩71,347 | ₩71,447 | ₩71,320 | ₩71,440 | +0.13% | 800 |
|---|
| 2025.12.23 | ₩71,051 | ₩71,239 | ₩71,011 | ₩71,186 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩70,810 | ₩70,877 | ₩70,716 | ₩70,830 | +0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩70,274 | ₩70,569 | ₩70,274 | ₩70,435 | +0.23% | 2.1만 |
|---|
| 2025.12.18 | ₩70,005 | ₩70,247 | ₩69,885 | ₩70,001 | -0.01% | 1.1만 |
|---|
| 2025.12.17 | ₩70,180 | ₩70,180 | ₩69,321 | ₩69,321 | -1.22% | 4.3만 |
|---|
| 2025.12.16 | ₩70,207 | ₩70,207 | ₩69,751 | ₩69,979 | -0.32% | 5.8천 |
|---|
| 2025.12.15 | ₩71,534 | ₩71,534 | ₩70,823 | ₩70,931 | -0.84% | 2.7천 |
|---|
| 2025.12.12 | ₩71,722 | ₩71,722 | ₩70,743 | ₩70,864 | -1.20% | 3.4천 |
|---|
| 2025.12.11 | ₩71,454 | ₩71,762 | ₩71,266 | ₩71,628 | +0.24% | 5.1천 |
|---|
| 2025.12.10 | ₩70,810 | ₩71,467 | ₩70,810 | ₩71,373 | +0.80% | 1.6만 |
|---|
| 2025.12.09 | ₩70,917 | ₩71,058 | ₩70,837 | ₩70,837 | -0.11% | 1.6천 |
|---|
| 2025.12.08 | ₩71,347 | ₩71,347 | ₩70,850 | ₩70,892 | -0.64% | 4.1천 |
|---|
| 2025.12.05 | ₩71,186 | ₩71,360 | ₩71,051 | ₩71,139 | -0.07% | 2만 |
|---|
| 2025.12.04 | ₩70,958 | ₩70,958 | ₩70,790 | ₩70,877 | -0.11% | 4.3천 |
|---|
| 2025.12.03 | ₩70,703 | ₩70,904 | ₩70,596 | ₩70,823 | +0.17% | 6.7만 |
|---|
| 2025.12.02 | ₩70,837 | ₩70,837 | ₩70,555 | ₩70,736 | -0.14% | 5.4천 |
|---|
| 2025.12.01 | ₩70,381 | ₩70,716 | ₩70,381 | ₩70,500 | +0.17% | 2.3천 |
|---|
| 2025.11.28 | ₩70,622 | ₩70,744 | ₩70,582 | ₩70,744 | +0.17% | 1.9천 |
|---|
| 2025.11.26 | ₩70,207 | ₩70,676 | ₩70,207 | ₩70,574 | +0.52% | 5.5천 |
|---|
| 2025.11.25 | ₩69,321 | ₩69,973 | ₩69,080 | ₩69,898 | +0.83% | 5.9천 |
|---|
| 2025.11.24 | ₩68,544 | ₩69,201 | ₩68,544 | ₩69,107 | +0.82% | 5만 |
|---|
| 2025.11.21 | ₩68,047 | ₩68,825 | ₩67,873 | ₩68,403 | +0.52% | 8.6만 |
|---|
| 2025.11.20 | ₩69,684 | ₩69,684 | ₩67,752 | ₩67,795 | -2.71% | 8.6천 |
|---|
| 2025.11.19 | ₩68,678 | ₩68,859 | ₩68,570 | ₩68,819 | +0.21% | 5.4천 |
|---|
| 2025.11.18 | ₩68,865 | ₩68,886 | ₩68,396 | ₩68,702 | -0.24% | 2.2만 |
|---|
| 2025.11.17 | ₩69,791 | ₩69,999 | ₩69,114 | ₩69,217 | -0.82% | 2.1만 |
|---|
| 2025.11.14 | ₩69,254 | ₩70,260 | ₩69,254 | ₩69,992 | +1.07% | 1.5만 |
|---|
| 2025.11.13 | ₩70,756 | ₩70,823 | ₩70,019 | ₩70,019 | -1.04% | 1.2만 |
|---|
| 2025.11.12 | ₩71,078 | ₩71,078 | ₩70,931 | ₩70,996 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩70,660 | ₩70,904 | ₩70,609 | ₩70,866 | +0.29% | 1.5천 |
|---|
| 2025.11.10 | ₩70,555 | ₩70,703 | ₩70,166 | ₩70,695 | +0.20% | 3.5만 |
|---|
| 2025.11.07 | ₩69,429 | ₩69,764 | ₩68,978 | ₩69,717 | +0.42% | 2.7만 |
|---|
| 2025.11.06 | ₩70,081 | ₩70,081 | ₩69,697 | ₩69,803 | -0.40% | 7.2천 |
|---|
| 2025.11.05 | ₩69,979 | ₩70,428 | ₩69,925 | ₩70,309 | +0.47% | 1만 |
|---|
| 2025.11.04 | ₩69,925 | ₩70,287 | ₩69,925 | ₩69,928 | +0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩70,663 | ₩70,864 | ₩70,609 | ₩70,736 | +0.10% | 2.4천 |
|---|
| 2025.10.31 | ₩70,904 | ₩70,958 | ₩70,569 | ₩70,730 | -0.25% | 4천 |
|---|
| 2025.10.30 | ₩70,877 | ₩70,885 | ₩70,569 | ₩70,591 | -0.40% | 5.7천 |
|---|
| 2025.10.29 | ₩71,367 | ₩71,440 | ₩71,065 | ₩71,153 | -0.30% | 4.8천 |
|---|
| 2025.10.28 | ₩71,025 | ₩71,360 | ₩70,958 | ₩71,092 | +0.09% | 1.5천 |
|---|
| 2025.10.27 | ₩70,797 | ₩71,065 | ₩70,770 | ₩70,917 | +0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩70,314 | ₩70,314 | ₩70,193 | ₩70,193 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩69,563 | ₩69,737 | ₩69,563 | ₩69,737 | +0.25% | 2천 |
|---|
| 2025.10.22 | ₩69,684 | ₩69,684 | ₩69,000 | ₩69,348 | -0.48% | 4.9천 |
|---|
| 2025.10.21 | ₩69,536 | ₩69,912 | ₩69,482 | ₩69,563 | +0.04% | 9.7천 |
|---|
| 2025.10.20 | ₩69,308 | ₩69,818 | ₩69,308 | ₩69,617 | +0.45% | 5.5천 |
|---|
| 2025.10.17 | ₩68,678 | ₩69,148 | ₩68,611 | ₩69,076 | +0.58% | 6.8천 |
|---|
| 2025.10.16 | ₩69,161 | ₩69,187 | ₩68,530 | ₩68,750 | -0.59% | 2.3천 |
|---|
| 2025.10.15 | ₩68,986 | ₩68,998 | ₩68,758 | ₩68,903 | -0.12% | 1.5천 |
|---|
| 2025.10.14 | ₩67,994 | ₩68,802 | ₩67,940 | ₩68,557 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩68,731 | ₩68,731 | ₩68,652 | ₩68,679 | -0.08% | 1.3천 |
|---|
| 2025.10.10 | ₩69,214 | ₩69,214 | ₩67,551 | ₩67,551 | -2.40% | 6.7천 |
|---|