시장 데이터를 불러오는 중
전체 종목
iShares International Developed Real Estate ETF 과거 주가
iShares International Developed Real Estate ETF · IFGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Developed Real Estate ETF · IFGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,242 | ₩27,336 | ₩27,149 | ₩27,336 | +0.34% | 7.8천 |
| 2026.10.08 | ₩27,069 | ₩27,216 | ₩26,962 | ₩27,136 | +0.25% | 7천 |
| 2026.10.07 | ₩27,122 | ₩27,149 | ₩27,109 | ₩27,149 | +0.10% | 3천 |
| 2026.10.06 | ₩27,216 | ₩27,363 | ₩27,202 | ₩27,216 | 0.00% | 1.1만 |
| 2026.10.05 | ₩27,029 | ₩27,363 | ₩26,975 | ₩27,189 | +0.59% | 4.1만 |
| 2026.10.02 | ₩27,336 | ₩27,336 | ₩27,122 | ₩27,296 | -0.15% | 1.2만 |
| 2026.10.01 | ₩27,616 | ₩27,616 | ₩27,269 | ₩27,389 | -0.82% | 2만 |
| 2026.09.30 | ₩27,830 | ₩27,910 | ₩27,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,670 |
| -0.58% |
| 9.6천 |
| 2026.09.29 | ₩27,883 | ₩27,897 | ₩27,643 | ₩27,777 | -0.38% | 2만 |
|---|
| 2026.09.28 | ₩27,937 | ₩28,084 | ₩27,817 | ₩27,950 | +0.05% | 7.4천 |
|---|
| 2026.09.25 | ₩28,017 | ₩28,137 | ₩27,963 | ₩28,084 | +0.24% | 9.4천 |
|---|
| 2026.09.24 | ₩28,017 | ₩28,084 | ₩27,817 | ₩28,057 | +0.14% | 3.3만 |
|---|
| 2026.09.23 | ₩28,177 | ₩28,271 | ₩28,057 | ₩28,137 | -0.14% | 1.6만 |
|---|
| 2026.09.22 | ₩28,458 | ₩28,564 | ₩28,257 | ₩28,498 | +0.14% | 1.9만 |
|---|
| 2026.09.21 | ₩28,471 | ₩28,484 | ₩28,297 | ₩28,404 | -0.23% | 2만 |
|---|
| 2026.09.18 | ₩28,297 | ₩28,404 | ₩28,164 | ₩28,337 | +0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩28,778 | ₩28,778 | ₩28,511 | ₩28,658 | -0.42% | 1.7만 |
|---|
| 2026.09.16 | ₩28,524 | ₩28,698 | ₩28,364 | ₩28,418 | -0.37% | 3.5천 |
|---|
| 2026.09.15 | ₩28,671 | ₩28,725 | ₩28,564 | ₩28,591 | -0.28% | 13만 |
|---|
| 2026.09.14 | ₩29,099 | ₩29,165 | ₩28,925 | ₩29,112 | +0.05% | 1.1만 |
|---|
| 2026.09.11 | ₩29,205 | ₩29,419 | ₩29,139 | ₩29,205 | 0.00% | 5.5천 |
|---|
| 2026.09.10 | ₩29,326 | ₩29,419 | ₩29,165 | ₩29,179 | -0.50% | 5.9천 |
|---|
| 2026.09.09 | ₩29,766 | ₩29,766 | ₩29,486 | ₩29,513 | -0.85% | 1.4만 |
|---|
| 2026.09.08 | ₩29,886 | ₩29,886 | ₩29,700 | ₩29,726 | -0.54% | 3.5천 |
|---|
| 2026.09.04 | ₩30,007 | ₩30,007 | ₩29,927 | ₩29,940 | -0.22% | 4.4천 |
|---|
| 2026.09.03 | ₩29,993 | ₩30,033 | ₩29,793 | ₩29,940 | -0.18% | 2.9만 |
|---|
| 2026.09.02 | ₩29,780 | ₩29,846 | ₩29,740 | ₩29,740 | -0.13% | 5.2천 |
|---|
| 2026.09.01 | ₩29,806 | ₩29,900 | ₩29,579 | ₩29,673 | -0.45% | 1.8만 |
|---|
| 2026.08.31 | ₩29,993 | ₩29,993 | ₩29,726 | ₩29,753 | -0.80% | 1.3만 |
|---|
| 2026.08.28 | ₩30,274 | ₩30,274 | ₩30,020 | ₩30,047 | -0.75% | 2.8천 |
|---|
| 2026.08.27 | ₩30,100 | ₩30,260 | ₩30,100 | ₩30,260 | +0.53% | 4.3천 |
|---|
| 2026.08.26 | ₩30,501 | ₩30,501 | ₩30,341 | ₩30,367 | -0.44% | 2.6천 |
|---|
| 2026.08.25 | ₩30,594 | ₩30,621 | ₩30,407 | ₩30,527 | -0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩30,447 | ₩30,714 | ₩30,421 | ₩30,501 | +0.18% | 1.6만 |
|---|
| 2026.08.21 | ₩30,621 | ₩30,648 | ₩30,447 | ₩30,527 | -0.31% | 3.4천 |
|---|
| 2026.08.20 | ₩30,354 | ₩30,487 | ₩30,354 | ₩30,447 | +0.31% | 8.8천 |
|---|
| 2026.08.19 | ₩30,354 | ₩30,354 | ₩30,207 | ₩30,354 | 0.00% | 3.4천 |
|---|
| 2026.08.18 | ₩30,260 | ₩30,354 | ₩30,140 | ₩30,140 | -0.40% | 7.7천 |
|---|
| 2026.08.17 | ₩30,367 | ₩30,434 | ₩30,247 | ₩30,300 | -0.22% | 1.1만 |
|---|
| 2026.08.14 | ₩30,568 | ₩30,568 | ₩30,474 | ₩30,474 | -0.31% | 1.4천 |
|---|
| 2026.08.13 | ₩30,608 | ₩30,634 | ₩30,461 | ₩30,541 | -0.22% | 5.8천 |
|---|
| 2026.08.12 | ₩30,661 | ₩30,661 | ₩30,474 | ₩30,474 | -0.61% | 8.1천 |
|---|
| 2026.08.11 | ₩30,621 | ₩30,621 | ₩29,886 | ₩30,501 | -0.39% | 3.9천 |
|---|
| 2026.08.10 | ₩30,514 | ₩30,594 | ₩30,421 | ₩30,501 | -0.04% | 5.1천 |
|---|
| 2026.08.07 | ₩30,861 | ₩30,955 | ₩30,768 | ₩30,861 | 0.00% | 8.6천 |
|---|
| 2026.08.06 | ₩30,648 | ₩30,808 | ₩30,501 | ₩30,661 | +0.04% | 2만 |
|---|
| 2026.08.05 | ₩30,901 | ₩30,901 | ₩30,768 | ₩30,821 | -0.26% | 5.1천 |
|---|
| 2026.08.04 | ₩30,795 | ₩31,008 | ₩30,608 | ₩30,915 | +0.39% | 1.1만 |
|---|
| 2026.08.03 | ₩30,754 | ₩30,795 | ₩30,581 | ₩30,674 | -0.26% | 8.2천 |
|---|
| 2026.07.31 | ₩30,848 | ₩30,848 | ₩30,527 | ₩30,835 | -0.04% | 1.1만 |
|---|
| 2026.07.30 | ₩30,995 | ₩31,222 | ₩30,821 | ₩31,155 | +0.52% | 9.1천 |
|---|
| 2026.07.29 | ₩30,754 | ₩30,941 | ₩30,581 | ₩30,714 | -0.13% | 4.9천 |
|---|
| 2026.07.28 | ₩30,674 | ₩30,901 | ₩30,648 | ₩30,821 | +0.48% | 1.7만 |
|---|
| 2026.07.27 | ₩30,487 | ₩30,701 | ₩30,487 | ₩30,621 | +0.44% | 8.9천 |
|---|
| 2026.07.24 | ₩30,127 | ₩30,421 | ₩30,127 | ₩30,287 | +0.53% | 1.6만 |
|---|
| 2026.07.23 | ₩30,234 | ₩30,234 | ₩29,967 | ₩30,033 | -0.66% | 1.5만 |
|---|
| 2026.07.22 | ₩30,501 | ₩30,568 | ₩30,407 | ₩30,434 | -0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩30,501 | ₩30,568 | ₩30,341 | ₩30,461 | -0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩30,394 | ₩30,447 | ₩30,300 | ₩30,300 | -0.31% | 7.5천 |
|---|
| 2026.07.17 | ₩30,367 | ₩30,527 | ₩30,354 | ₩30,407 | +0.13% | 1.4만 |
|---|
| 2026.07.16 | ₩30,127 | ₩30,434 | ₩30,127 | ₩30,300 | +0.58% | 7.8천 |
|---|
| 2026.07.15 | ₩30,234 | ₩30,474 | ₩30,234 | ₩30,407 | +0.57% | 7.4천 |
|---|
| 2026.07.14 | ₩30,154 | ₩30,274 | ₩30,073 | ₩30,073 | -0.27% | 1.9천 |
|---|
| 2026.07.13 | ₩30,033 | ₩30,247 | ₩29,927 | ₩29,940 | -0.31% | 7.7천 |
|---|
| 2026.07.10 | ₩30,127 | ₩30,247 | ₩29,913 | ₩30,140 | +0.04% | 4.1천 |
|---|
| 2026.07.09 | ₩29,886 | ₩29,993 | ₩29,833 | ₩29,953 | +0.22% | 6.4천 |
|---|
| 2026.07.08 | ₩29,766 | ₩29,860 | ₩29,700 | ₩29,860 | +0.31% | 3.3만 |
|---|
| 2026.07.07 | ₩30,300 | ₩30,447 | ₩30,167 | ₩30,167 | -0.44% | 4.3천 |
|---|
| 2026.07.06 | ₩30,100 | ₩30,314 | ₩30,020 | ₩30,234 | +0.44% | 8.5천 |
|---|
| 2026.07.02 | ₩30,047 | ₩30,060 | ₩29,833 | ₩30,007 | -0.13% | 1.2만 |
|---|
| 2026.07.01 | ₩29,459 | ₩29,633 | ₩29,459 | ₩29,606 | +0.50% | 6.5천 |
|---|
| 2026.06.30 | ₩29,646 | ₩29,833 | ₩29,606 | ₩29,780 | +0.45% | 5.7천 |
|---|
| 2026.06.29 | ₩29,940 | ₩30,047 | ₩29,860 | ₩29,967 | +0.09% | 5만 |
|---|
| 2026.06.26 | ₩29,913 | ₩30,087 | ₩29,913 | ₩29,967 | +0.18% | 6천 |
|---|
| 2026.06.25 | ₩29,900 | ₩29,900 | ₩29,700 | ₩29,726 | -0.58% | 5.9천 |
|---|
| 2026.06.24 | ₩29,366 | ₩29,526 | ₩29,339 | ₩29,472 | +0.36% | 5.7천 |
|---|
| 2026.06.23 | ₩29,152 | ₩29,299 | ₩29,112 | ₩29,139 | -0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩29,179 | ₩29,566 | ₩29,165 | ₩29,472 | +1.01% | 1.2만 |
|---|
| 2026.06.18 | ₩29,700 | ₩29,700 | ₩29,499 | ₩29,579 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩30,033 | ₩30,087 | ₩29,686 | ₩29,686 | -1.16% | 7.9천 |
|---|
| 2026.06.16 | ₩30,154 | ₩30,194 | ₩30,073 | ₩30,127 | -0.09% | 2.9천 |
|---|
| 2026.06.15 | ₩30,421 | ₩30,421 | ₩30,060 | ₩30,087 | -1.10% | 1.3만 |
|---|
| 2026.06.12 | ₩30,581 | ₩30,701 | ₩30,100 | ₩30,674 | +0.31% | 4.6천 |
|---|
| 2026.06.11 | ₩30,100 | ₩30,608 | ₩29,953 | ₩30,541 | +1.46% | 7천 |
|---|
| 2026.06.10 | ₩30,047 | ₩30,300 | ₩29,993 | ₩29,993 | -0.18% | 6.6천 |
|---|
| 2026.06.09 | ₩29,820 | ₩29,913 | ₩29,619 | ₩29,793 | -0.09% | 8.5천 |
|---|
| 2026.06.08 | ₩29,753 | ₩29,753 | ₩29,619 | ₩29,619 | -0.45% | 6.9천 |
|---|
| 2026.06.05 | ₩29,806 | ₩29,833 | ₩29,406 | ₩29,499 | -1.03% | 1만 |
|---|
| 2026.06.04 | ₩30,060 | ₩30,113 | ₩30,007 | ₩30,087 | +0.09% | 5.6천 |
|---|
| 2026.06.03 | ₩30,087 | ₩30,087 | ₩29,886 | ₩30,007 | -0.27% | 8.8천 |
|---|
| 2026.06.02 | ₩30,434 | ₩30,447 | ₩30,300 | ₩30,367 | -0.22% | 1.2만 |
|---|
| 2026.06.01 | ₩30,407 | ₩30,741 | ₩30,341 | ₩30,434 | +0.09% | 2만 |
|---|
| 2026.05.29 | ₩30,915 | ₩31,048 | ₩30,915 | ₩30,941 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩30,741 | ₩30,941 | ₩30,741 | ₩30,848 | +0.35% | 4.2천 |
|---|
| 2026.05.27 | ₩30,808 | ₩30,848 | ₩30,754 | ₩30,808 | 0.00% | 9.9천 |
|---|
| 2026.05.26 | ₩30,795 | ₩30,875 | ₩30,768 | ₩30,861 | +0.22% | 3.6천 |
|---|
| 2026.05.22 | ₩30,728 | ₩30,741 | ₩30,434 | ₩30,608 | -0.39% | 1.4만 |
|---|
| 2026.05.21 | ₩30,821 | ₩30,968 | ₩30,648 | ₩30,928 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩30,487 | ₩30,968 | ₩30,434 | ₩30,888 | +1.31% | 1.2만 |
|---|
| 2026.05.19 | ₩30,501 | ₩30,688 | ₩30,381 | ₩30,541 | +0.13% | 8천 |
|---|
| 2026.05.18 | ₩30,541 | ₩30,648 | ₩30,407 | ₩30,648 | +0.35% | 1.1만 |
|---|
| 2026.05.15 | ₩30,888 | ₩30,888 | ₩30,594 | ₩30,754 | -0.43% | 1만 |
|---|
| 2026.05.14 | ₩31,315 | ₩31,422 | ₩31,235 | ₩31,275 | -0.13% | 1.5만 |
|---|
| 2026.05.13 | ₩31,262 | ₩31,582 | ₩31,262 | ₩31,529 | +0.85% | 7.3천 |
|---|
| 2026.05.12 | ₩31,542 | ₩31,609 | ₩31,355 | ₩31,516 | -0.08% | 7.9천 |
|---|
| 2026.05.11 | ₩31,983 | ₩32,023 | ₩31,850 | ₩31,876 | -0.33% | 5.6천 |
|---|
| 2026.05.08 | ₩31,783 | ₩31,876 | ₩31,716 | ₩31,823 | +0.13% | 1.2만 |
|---|
| 2026.05.07 | ₩32,103 | ₩32,130 | ₩31,689 | ₩31,743 | -1.12% | 1.3만 |
|---|
| 2026.05.06 | ₩32,277 | ₩32,290 | ₩32,197 | ₩32,250 | -0.08% | 3.4천 |
|---|
| 2026.05.05 | ₩31,476 | ₩31,636 | ₩31,409 | ₩31,556 | +0.25% | 5.1천 |
|---|
| 2026.05.04 | ₩31,369 | ₩31,436 | ₩31,182 | ₩31,275 | -0.30% | 6.3천 |
|---|
| 2026.05.01 | ₩31,609 | ₩31,943 | ₩31,609 | ₩31,703 | +0.30% | 5.9천 |
|---|
| 2026.04.30 | ₩31,422 | ₩31,876 | ₩31,422 | ₩31,823 | +1.27% | 1.5만 |
|---|
| 2026.04.29 | ₩31,249 | ₩31,249 | ₩30,888 | ₩30,888 | -1.15% | 1.1만 |
|---|
| 2026.04.28 | ₩31,342 | ₩31,502 | ₩31,302 | ₩31,409 | +0.21% | 5.7천 |
|---|
| 2026.04.27 | ₩31,569 | ₩31,636 | ₩31,516 | ₩31,556 | -0.04% | 1.1만 |
|---|
| 2026.04.24 | ₩31,449 | ₩31,716 | ₩31,422 | ₩31,649 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩31,769 | ₩31,769 | ₩31,422 | ₩31,582 | -0.59% | 9천 |
|---|
| 2026.04.22 | ₩31,930 | ₩31,930 | ₩31,689 | ₩31,716 | -0.67% | 1.3만 |
|---|
| 2026.04.21 | ₩32,157 | ₩32,157 | ₩31,689 | ₩31,689 | -1.45% | 6.3천 |
|---|
| 2026.04.20 | ₩32,210 | ₩32,264 | ₩32,103 | ₩32,197 | -0.04% | 5.1천 |
|---|
| 2026.04.17 | ₩32,290 | ₩32,557 | ₩32,250 | ₩32,344 | +0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩32,023 | ₩32,077 | ₩31,903 | ₩32,010 | -0.04% | 1.1만 |
|---|
| 2026.04.15 | ₩31,970 | ₩32,130 | ₩31,890 | ₩32,036 | +0.21% | 5.6천 |
|---|
| 2026.04.14 | ₩31,743 | ₩31,983 | ₩31,743 | ₩31,970 | +0.72% | 6.1천 |
|---|
| 2026.04.13 | ₩31,075 | ₩31,516 | ₩31,075 | ₩31,516 | +1.42% | 2.5천 |
|---|
| 2026.04.10 | ₩31,502 | ₩31,596 | ₩31,462 | ₩31,476 | -0.08% | 2.2천 |
|---|
| 2026.04.09 | ₩31,062 | ₩31,556 | ₩31,062 | ₩31,395 | +1.07% | 1만 |
|---|
| 2026.04.08 | ₩31,582 | ₩31,676 | ₩31,262 | ₩31,449 | -0.42% | 9.3천 |
|---|
| 2026.04.07 | ₩30,073 | ₩30,247 | ₩29,846 | ₩30,247 | +0.58% | 2.8천 |
|---|
| 2026.04.06 | ₩30,127 | ₩30,367 | ₩30,127 | ₩30,274 | +0.49% | 3.2천 |
|---|
| 2026.04.02 | ₩30,180 | ₩30,180 | ₩30,033 | ₩30,127 | -0.18% | 2.1천 |
|---|
| 2026.04.01 | ₩30,300 | ₩30,487 | ₩30,207 | ₩30,274 | -0.09% | 1.6만 |
|---|
| 2026.03.31 | ₩29,606 | ₩29,860 | ₩29,459 | ₩29,860 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩29,312 | ₩29,406 | ₩29,059 | ₩29,139 | -0.59% | 3.9만 |
|---|
| 2026.03.27 | ₩29,232 | ₩29,299 | ₩28,938 | ₩29,059 | -0.59% | 2.4만 |
|---|
| 2026.03.26 | ₩29,606 | ₩29,820 | ₩29,446 | ₩29,499 | -0.36% | 4.2만 |
|---|
| 2026.03.25 | ₩30,167 | ₩30,167 | ₩29,980 | ₩29,993 | -0.58% | 4천 |
|---|
| 2026.03.24 | ₩29,686 | ₩29,940 | ₩29,686 | ₩29,793 | +0.36% | 8.9천 |
|---|
| 2026.03.23 | ₩30,033 | ₩30,327 | ₩29,913 | ₩29,993 | -0.13% | 1.6만 |
|---|
| 2026.03.20 | ₩30,688 | ₩30,701 | ₩29,713 | ₩29,806 | -2.87% | 4.9만 |
|---|
| 2026.03.19 | ₩30,474 | ₩31,062 | ₩30,434 | ₩30,888 | +1.36% | 3.6만 |
|---|
| 2026.03.18 | ₩31,315 | ₩31,315 | ₩30,955 | ₩31,008 | -0.98% | 3.5천 |
|---|
| 2026.03.17 | ₩31,556 | ₩31,703 | ₩31,289 | ₩31,382 | -0.55% | 1.7만 |
|---|
| 2026.03.16 | ₩31,289 | ₩31,516 | ₩31,289 | ₩31,422 | +0.43% | 8.2천 |
|---|
| 2026.03.13 | ₩31,182 | ₩31,262 | ₩30,781 | ₩30,808 | -1.20% | 1.4만 |
|---|
| 2026.03.12 | ₩31,329 | ₩31,329 | ₩31,102 | ₩31,182 | -0.47% | 1만 |
|---|
| 2026.03.11 | ₩31,876 | ₩31,876 | ₩31,582 | ₩31,743 | -0.42% | 1.3만 |
|---|
| 2026.03.10 | ₩32,277 | ₩32,437 | ₩32,050 | ₩32,090 | -0.58% | 1.5만 |
|---|
| 2026.03.09 | ₩31,609 | ₩32,103 | ₩31,369 | ₩32,010 | +1.27% | 1.6만 |
|---|
| 2026.03.06 | ₩32,050 | ₩32,264 | ₩31,863 | ₩32,143 | +0.29% | 2.9만 |
|---|
| 2026.03.05 | ₩32,517 | ₩32,517 | ₩32,063 | ₩32,264 | -0.78% | 5.1천 |
|---|
| 2026.03.04 | ₩32,624 | ₩32,798 | ₩32,517 | ₩32,744 | +0.37% | 5천 |
|---|
| 2026.03.03 | ₩32,344 | ₩32,677 | ₩32,103 | ₩32,611 | +0.83% | 1.3만 |
|---|
| 2026.03.02 | ₩33,479 | ₩33,572 | ₩33,278 | ₩33,465 | -0.04% | 8.5천 |
|---|
| 2026.02.27 | ₩34,173 | ₩34,173 | ₩34,026 | ₩34,106 | -0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩33,986 | ₩34,120 | ₩33,919 | ₩34,053 | +0.20% | 1.2만 |
|---|
| 2026.02.25 | ₩33,773 | ₩34,040 | ₩33,732 | ₩33,933 | +0.47% | 5천 |
|---|
| 2026.02.24 | ₩33,612 | ₩33,773 | ₩33,612 | ₩33,679 | +0.20% | 2.3만 |
|---|
| 2026.02.23 | ₩33,719 | ₩33,866 | ₩33,626 | ₩33,692 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩33,479 | ₩33,853 | ₩33,479 | ₩33,813 | +1.00% | 1.3만 |
|---|
| 2026.02.19 | ₩33,399 | ₩33,479 | ₩33,292 | ₩33,479 | +0.24% | 1만 |
|---|
| 2026.02.18 | ₩33,586 | ₩33,719 | ₩33,479 | ₩33,532 | -0.16% | 3.6만 |
|---|
| 2026.02.17 | ₩33,732 | ₩33,906 | ₩33,586 | ₩33,839 | +0.32% | 3.1만 |
|---|
| 2026.02.13 | ₩33,559 | ₩33,799 | ₩33,505 | ₩33,706 | +0.44% | 1.7만 |
|---|
| 2026.02.12 | ₩33,786 | ₩33,826 | ₩33,532 | ₩33,626 | -0.47% | 2.7만 |
|---|
| 2026.02.11 | ₩33,759 | ₩33,839 | ₩33,639 | ₩33,759 | 0.00% | 1만 |
|---|
| 2026.02.10 | ₩33,505 | ₩33,652 | ₩33,439 | ₩33,572 | +0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩32,878 | ₩33,185 | ₩32,878 | ₩33,118 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩32,464 | ₩32,611 | ₩32,437 | ₩32,611 | +0.45% | 5.2천 |
|---|
| 2026.02.05 | ₩32,450 | ₩32,504 | ₩32,264 | ₩32,410 | -0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩32,504 | ₩32,691 | ₩32,424 | ₩32,584 | +0.25% | 2.2만 |
|---|
| 2026.02.03 | ₩32,157 | ₩32,330 | ₩32,157 | ₩32,277 | +0.37% | 2.2만 |
|---|
| 2026.02.02 | ₩32,103 | ₩32,237 | ₩32,063 | ₩32,157 | +0.17% | 2.7만 |
|---|
| 2026.01.30 | ₩32,397 | ₩32,410 | ₩32,183 | ₩32,290 | -0.33% | 1.5만 |
|---|
| 2026.01.29 | ₩32,544 | ₩32,718 | ₩32,264 | ₩32,637 | +0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩32,210 | ₩32,304 | ₩32,117 | ₩32,304 | +0.29% | 1.8만 |
|---|
| 2026.01.27 | ₩32,197 | ₩32,357 | ₩32,130 | ₩32,317 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩32,063 | ₩32,117 | ₩31,956 | ₩31,983 | -0.25% | 7.1천 |
|---|
| 2026.01.23 | ₩31,569 | ₩31,783 | ₩31,502 | ₩31,729 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩31,623 | ₩31,716 | ₩31,556 | ₩31,663 | +0.13% | 2.4만 |
|---|
| 2026.01.21 | ₩31,329 | ₩31,436 | ₩31,209 | ₩31,382 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩31,489 | ₩31,596 | ₩31,355 | ₩31,409 | -0.25% | 8.9천 |
|---|
| 2026.01.16 | ₩31,863 | ₩31,930 | ₩31,756 | ₩31,823 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩31,729 | ₩31,890 | ₩31,609 | ₩31,716 | -0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩31,462 | ₩31,609 | ₩31,449 | ₩31,516 | +0.17% | 8.3천 |
|---|
| 2026.01.13 | ₩31,623 | ₩31,623 | ₩31,382 | ₩31,462 | -0.51% | 2.5만 |
|---|
| 2026.01.12 | ₩31,542 | ₩31,703 | ₩31,529 | ₩31,689 | +0.47% | 1.4만 |
|---|
| 2026.01.09 | ₩31,516 | ₩31,609 | ₩31,436 | ₩31,582 | +0.21% | 4.2천 |
|---|
| 2026.01.08 | ₩31,409 | ₩31,609 | ₩31,409 | ₩31,569 | +0.51% | 1.4만 |
|---|
| 2026.01.07 | ₩31,369 | ₩31,449 | ₩31,262 | ₩31,315 | -0.17% | 1.8만 |
|---|
| 2026.01.06 | ₩31,155 | ₩31,155 | ₩30,995 | ₩31,062 | -0.30% | 8.2천 |
|---|
| 2026.01.05 | ₩30,754 | ₩31,048 | ₩30,634 | ₩30,995 | +0.78% | 5.1천 |
|---|
| 2026.01.02 | ₩30,982 | ₩30,982 | ₩30,821 | ₩30,875 | -0.34% | 6.3천 |
|---|
| 2025.12.31 | ₩30,835 | ₩30,941 | ₩30,728 | ₩30,835 | 0.00% | 2.5만 |
|---|
| 2025.12.30 | ₩30,901 | ₩31,088 | ₩30,888 | ₩30,941 | +0.13% | 3.3만 |
|---|
| 2025.12.29 | ₩30,835 | ₩30,915 | ₩30,781 | ₩30,848 | +0.04% | 1.3만 |
|---|
| 2025.12.26 | ₩30,928 | ₩30,928 | ₩30,754 | ₩30,795 | -0.43% | 1.6만 |
|---|
| 2025.12.24 | ₩30,821 | ₩30,835 | ₩30,795 | ₩30,808 | -0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩30,754 | ₩30,821 | ₩30,648 | ₩30,754 | 0.00% | 8.1천 |
|---|
| 2025.12.22 | ₩30,394 | ₩30,501 | ₩30,354 | ₩30,501 | +0.35% | 1.4만 |
|---|
| 2025.12.19 | ₩30,434 | ₩30,568 | ₩30,341 | ₩30,407 | -0.09% | 3.4만 |
|---|
| 2025.12.18 | ₩30,447 | ₩30,568 | ₩30,367 | ₩30,421 | -0.09% | 1.3만 |
|---|
| 2025.12.17 | ₩30,234 | ₩30,421 | ₩30,180 | ₩30,260 | +0.09% | 9.1천 |
|---|
| 2025.12.16 | ₩30,300 | ₩30,354 | ₩30,154 | ₩30,287 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩30,341 | ₩30,354 | ₩30,154 | ₩30,247 | -0.31% | 2만 |
|---|
| 2025.12.12 | ₩30,674 | ₩30,728 | ₩30,568 | ₩30,634 | -0.13% | 7.7천 |
|---|
| 2025.12.11 | ₩30,514 | ₩30,688 | ₩30,501 | ₩30,554 | +0.13% | 1.5만 |
|---|
| 2025.12.10 | ₩30,180 | ₩30,608 | ₩30,180 | ₩30,554 | +1.24% | 1.6만 |
|---|
| 2025.12.09 | ₩30,234 | ₩30,394 | ₩30,154 | ₩30,234 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩30,487 | ₩30,581 | ₩30,327 | ₩30,354 | -0.44% | 9.7천 |
|---|
| 2025.12.05 | ₩30,728 | ₩30,728 | ₩30,407 | ₩30,501 | -0.74% | 4.9천 |
|---|
| 2025.12.04 | ₩30,648 | ₩30,714 | ₩30,527 | ₩30,581 | -0.22% | 7.1천 |
|---|
| 2025.12.03 | ₩30,714 | ₩30,781 | ₩30,648 | ₩30,754 | +0.13% | 1.1만 |
|---|
| 2025.12.02 | ₩30,808 | ₩30,821 | ₩30,554 | ₩30,661 | -0.48% | 1.2만 |
|---|
| 2025.12.01 | ₩30,754 | ₩31,315 | ₩30,648 | ₩30,648 | -0.35% | 9.7천 |
|---|
| 2025.11.28 | ₩30,714 | ₩30,915 | ₩30,714 | ₩30,875 | +0.52% | 1.6천 |
|---|
| 2025.11.26 | ₩30,795 | ₩30,915 | ₩30,795 | ₩30,835 | +0.13% | 1.5천 |
|---|
| 2025.11.25 | ₩30,341 | ₩30,648 | ₩30,341 | ₩30,594 | +0.84% | 8.1천 |
|---|
| 2025.11.24 | ₩30,247 | ₩30,367 | ₩30,180 | ₩30,314 | +0.22% | 5.5천 |
|---|
| 2025.11.21 | ₩29,953 | ₩30,300 | ₩29,953 | ₩30,207 | +0.85% | 3.3천 |
|---|
| 2025.11.20 | ₩30,127 | ₩30,180 | ₩29,726 | ₩29,793 | -1.11% | 8.9천 |
|---|
| 2025.11.19 | ₩30,247 | ₩30,327 | ₩30,060 | ₩30,154 | -0.31% | 2.7천 |
|---|
| 2025.11.18 | ₩30,180 | ₩30,274 | ₩30,180 | ₩30,220 | +0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩30,594 | ₩30,594 | ₩30,314 | ₩30,354 | -0.79% | 2.6천 |
|---|
| 2025.11.14 | ₩30,541 | ₩30,661 | ₩30,527 | ₩30,621 | +0.26% | 1.2만 |
|---|
| 2025.11.13 | ₩30,741 | ₩30,875 | ₩30,514 | ₩30,541 | -0.65% | 1.1만 |
|---|
| 2025.11.12 | ₩30,901 | ₩31,075 | ₩30,901 | ₩31,008 | +0.35% | 6.8천 |
|---|
| 2025.11.11 | ₩30,768 | ₩30,901 | ₩30,768 | ₩30,848 | +0.26% | 6.1천 |
|---|
| 2025.11.10 | ₩30,554 | ₩30,701 | ₩30,447 | ₩30,621 | +0.22% | 7.2천 |
|---|
| 2025.11.07 | ₩30,394 | ₩30,568 | ₩30,341 | ₩30,527 | +0.44% | 1.1만 |
|---|
| 2025.11.06 | ₩30,381 | ₩30,487 | ₩30,274 | ₩30,367 | -0.04% | 8.4천 |
|---|
| 2025.11.05 | ₩30,314 | ₩30,407 | ₩30,220 | ₩30,314 | 0.00% | 9.3천 |
|---|
| 2025.11.04 | ₩30,167 | ₩30,354 | ₩30,127 | ₩30,247 | +0.27% | 1.7만 |
|---|
| 2025.11.03 | ₩30,314 | ₩30,341 | ₩30,194 | ₩30,274 | -0.13% | 8.2천 |
|---|
| 2025.10.31 | ₩30,354 | ₩30,394 | ₩30,207 | ₩30,354 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩30,447 | ₩30,634 | ₩30,447 | ₩30,568 | +0.39% | 5.1천 |
|---|
| 2025.10.29 | ₩31,035 | ₩31,102 | ₩30,688 | ₩30,835 | -0.65% | 5.5천 |
|---|
| 2025.10.28 | ₩31,222 | ₩31,355 | ₩31,168 | ₩31,275 | +0.17% | 5.3천 |
|---|
| 2025.10.27 | ₩31,249 | ₩31,329 | ₩31,195 | ₩31,275 | +0.09% | 5.2천 |
|---|
| 2025.10.24 | ₩31,155 | ₩31,329 | ₩31,142 | ₩31,262 | +0.34% | 8.1천 |
|---|
| 2025.10.23 | ₩31,315 | ₩31,329 | ₩31,235 | ₩31,289 | -0.09% | 9.4천 |
|---|
| 2025.10.22 | ₩30,995 | ₩31,195 | ₩30,995 | ₩31,115 | +0.39% | 1.3만 |
|---|
| 2025.10.21 | ₩30,955 | ₩31,035 | ₩30,901 | ₩30,995 | +0.13% | 3.6천 |
|---|
| 2025.10.20 | ₩31,022 | ₩31,115 | ₩30,928 | ₩31,115 | +0.30% | 1.4천 |
|---|
| 2025.10.17 | ₩30,901 | ₩31,022 | ₩30,714 | ₩30,941 | +0.13% | 4.6천 |
|---|
| 2025.10.16 | ₩30,821 | ₩30,982 | ₩30,768 | ₩30,861 | +0.13% | 19.7만 |
|---|
| 2025.10.15 | ₩30,514 | ₩30,634 | ₩30,487 | ₩30,594 | +0.26% | 2.4만 |
|---|
| 2025.10.14 | ₩30,327 | ₩30,768 | ₩30,327 | ₩30,661 | +1.10% | 6천 |
|---|
| 2025.10.13 | ₩30,274 | ₩30,381 | ₩30,274 | ₩30,381 | +0.35% | 7.4천 |
|---|
| 2025.10.10 | ₩30,287 | ₩30,421 | ₩30,140 | ₩30,140 | -0.49% | 8.3천 |
|---|