시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Large-Cap Value ETF 과거 주가
iShares Morningstar Large-Cap Value ETF · ILCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Large-Cap Value ETF · ILCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,017 | ₩144,206 | ₩143,017 | ₩144,072 | +0.74% | 2만 |
| 2026.10.08 | ₩142,562 | ₩143,230 | ₩142,362 | ₩143,230 | +0.47% | 1.9만 |
| 2026.10.07 | ₩142,349 | ₩142,843 | ₩142,148 | ₩142,629 | +0.20% | 2만 |
| 2026.10.06 | ₩142,496 | ₩143,030 | ₩142,496 | ₩142,830 | +0.23% | 14.3만 |
| 2026.10.05 | ₩141,320 | ₩142,415 | ₩141,120 | ₩142,001 | +0.48% | 1.3만 |
| 2026.10.02 | ₩141,333 | ₩141,641 | ₩141,013 | ₩141,373 | +0.03% | 2.3만 |
| 2026.10.01 | ₩140,999 | ₩141,226 | ₩140,011 | ₩140,679 | -0.23% | 2.9만 |
| 2026.09.30 | ₩141,641 | ₩142,108 | ₩140,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,732 |
| -0.64% |
| 2.1만 |
| 2026.09.29 | ₩141,627 | ₩141,627 | ₩140,879 | ₩141,293 | -0.24% | 2.5만 |
|---|
| 2026.09.28 | ₩142,282 | ₩142,349 | ₩141,734 | ₩141,747 | -0.38% | 6.6만 |
|---|
| 2026.09.25 | ₩142,536 | ₩142,990 | ₩142,349 | ₩142,990 | +0.32% | 9.2천 |
|---|
| 2026.09.24 | ₩142,122 | ₩142,469 | ₩141,868 | ₩142,255 | +0.09% | 8.7만 |
|---|
| 2026.09.23 | ₩143,110 | ₩143,110 | ₩142,362 | ₩142,375 | -0.51% | 1.9만 |
|---|
| 2026.09.22 | ₩144,099 | ₩144,099 | ₩143,177 | ₩143,177 | -0.64% | 2.6만 |
|---|
| 2026.09.21 | ₩142,870 | ₩143,898 | ₩142,816 | ₩143,685 | +0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩142,990 | ₩143,124 | ₩142,295 | ₩142,415 | -0.40% | 1.4만 |
|---|
| 2026.09.17 | ₩143,324 | ₩143,324 | ₩142,549 | ₩143,097 | -0.16% | 3만 |
|---|
| 2026.09.16 | ₩143,217 | ₩143,377 | ₩141,507 | ₩142,108 | -0.77% | 1.5만 |
|---|
| 2026.09.15 | ₩143,444 | ₩143,511 | ₩143,097 | ₩143,364 | -0.06% | 1.7만 |
|---|
| 2026.09.14 | ₩144,299 | ₩144,914 | ₩144,139 | ₩144,526 | +0.16% | 9.7천 |
|---|
| 2026.09.11 | ₩144,099 | ₩144,513 | ₩144,072 | ₩144,099 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩142,950 | ₩143,204 | ₩142,816 | ₩143,003 | +0.04% | 2만 |
|---|
| 2026.09.09 | ₩143,524 | ₩143,524 | ₩143,003 | ₩143,204 | -0.22% | 2.2만 |
|---|
| 2026.09.08 | ₩144,272 | ₩144,272 | ₩143,671 | ₩143,738 | -0.37% | 2.7만 |
|---|
| 2026.09.04 | ₩145,515 | ₩145,849 | ₩144,900 | ₩145,034 | -0.33% | 2.9만 |
|---|
| 2026.09.03 | ₩145,488 | ₩146,383 | ₩145,488 | ₩146,196 | +0.49% | 1.1만 |
|---|
| 2026.09.02 | ₩144,326 | ₩145,007 | ₩144,232 | ₩144,767 | +0.31% | 2.2만 |
|---|
| 2026.09.01 | ₩144,540 | ₩144,874 | ₩144,019 | ₩144,059 | -0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩144,887 | ₩144,887 | ₩144,433 | ₩144,633 | -0.18% | 1.2만 |
|---|
| 2026.08.28 | ₩144,940 | ₩145,715 | ₩144,914 | ₩145,301 | +0.25% | 1.4만 |
|---|
| 2026.08.27 | ₩144,419 | ₩144,740 | ₩144,326 | ₩144,580 | +0.11% | 7.6천 |
|---|
| 2026.08.26 | ₩144,767 | ₩145,274 | ₩144,767 | ₩144,981 | +0.15% | 1.4만 |
|---|
| 2026.08.25 | ₩144,994 | ₩145,074 | ₩144,647 | ₩145,074 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩144,313 | ₩144,981 | ₩144,313 | ₩144,954 | +0.44% | 4만 |
|---|
| 2026.08.21 | ₩144,112 | ₩144,727 | ₩144,059 | ₩144,419 | +0.21% | 1.6만 |
|---|
| 2026.08.20 | ₩144,406 | ₩144,580 | ₩143,551 | ₩143,551 | -0.59% | 1.8만 |
|---|
| 2026.08.19 | ₩144,286 | ₩145,635 | ₩144,286 | ₩144,887 | +0.42% | 1.4만 |
|---|
| 2026.08.18 | ₩143,685 | ₩144,059 | ₩143,604 | ₩143,751 | +0.05% | 1.1만 |
|---|
| 2026.08.17 | ₩144,206 | ₩144,206 | ₩143,377 | ₩143,377 | -0.57% | 1.8만 |
|---|
| 2026.08.14 | ₩144,540 | ₩144,834 | ₩144,486 | ₩144,486 | -0.04% | 1.6만 |
|---|
| 2026.08.13 | ₩144,019 | ₩144,526 | ₩143,938 | ₩144,486 | +0.32% | 1.2만 |
|---|
| 2026.08.12 | ₩143,979 | ₩143,979 | ₩143,391 | ₩143,685 | -0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩144,166 | ₩144,433 | ₩143,952 | ₩143,992 | -0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩143,698 | ₩144,473 | ₩143,671 | ₩144,433 | +0.51% | 1.8만 |
|---|
| 2026.08.07 | ₩143,204 | ₩143,832 | ₩143,017 | ₩143,751 | +0.38% | 4.9만 |
|---|
| 2026.08.06 | ₩143,618 | ₩143,725 | ₩142,910 | ₩143,297 | -0.22% | 4만 |
|---|
| 2026.08.05 | ₩144,366 | ₩144,366 | ₩142,990 | ₩143,311 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩141,694 | ₩143,832 | ₩141,694 | ₩143,591 | +1.34% | 2.7만 |
|---|
| 2026.08.03 | ₩141,707 | ₩142,322 | ₩141,707 | ₩142,202 | +0.35% | 2.2만 |
|---|
| 2026.07.31 | ₩139,890 | ₩140,852 | ₩139,316 | ₩140,639 | +0.53% | 1.5만 |
|---|
| 2026.07.30 | ₩139,410 | ₩140,291 | ₩138,862 | ₩140,224 | +0.58% | 1.7만 |
|---|
| 2026.07.29 | ₩140,398 | ₩140,692 | ₩139,209 | ₩139,263 | -0.81% | 2.5만 |
|---|
| 2026.07.28 | ₩139,984 | ₩140,679 | ₩139,984 | ₩140,398 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩139,169 | ₩139,490 | ₩138,862 | ₩139,035 | -0.10% | 1.1만 |
|---|
| 2026.07.24 | ₩137,740 | ₩138,595 | ₩137,499 | ₩138,074 | +0.24% | 1.7만 |
|---|
| 2026.07.23 | ₩137,299 | ₩137,539 | ₩136,804 | ₩137,045 | -0.18% | 1.6만 |
|---|
| 2026.07.22 | ₩139,062 | ₩139,062 | ₩138,247 | ₩138,408 | -0.47% | 1.9만 |
|---|
| 2026.07.21 | ₩138,247 | ₩138,822 | ₩138,087 | ₩138,568 | +0.23% | 3.4만 |
|---|
| 2026.07.20 | ₩138,768 | ₩138,848 | ₩138,327 | ₩138,327 | -0.32% | 1.2만 |
|---|
| 2026.07.17 | ₩139,182 | ₩139,877 | ₩138,621 | ₩138,822 | -0.26% | 1.8만 |
|---|
| 2026.07.16 | ₩139,383 | ₩140,024 | ₩139,383 | ₩139,744 | +0.26% | 4.8만 |
|---|
| 2026.07.15 | ₩138,314 | ₩139,236 | ₩138,314 | ₩138,982 | +0.48% | 1.9만 |
|---|
| 2026.07.14 | ₩137,967 | ₩138,554 | ₩137,967 | ₩138,033 | +0.05% | 1.5만 |
|---|
| 2026.07.13 | ₩138,675 | ₩139,222 | ₩138,581 | ₩138,768 | +0.07% | 2.6만 |
|---|
| 2026.07.10 | ₩138,394 | ₩138,635 | ₩138,167 | ₩138,474 | +0.06% | 1.4만 |
|---|
| 2026.07.09 | ₩137,018 | ₩138,020 | ₩136,644 | ₩138,020 | +0.73% | 4.1만 |
|---|
| 2026.07.08 | ₩138,140 | ₩138,140 | ₩137,312 | ₩137,406 | -0.53% | 2.4만 |
|---|
| 2026.07.07 | ₩139,329 | ₩139,516 | ₩138,728 | ₩138,795 | -0.38% | 2.2만 |
|---|
| 2026.07.06 | ₩138,060 | ₩138,408 | ₩137,392 | ₩138,354 | +0.21% | 2.5만 |
|---|
| 2026.07.02 | ₩136,991 | ₩137,846 | ₩136,991 | ₩137,846 | +0.62% | 2.3만 |
|---|
| 2026.07.01 | ₩135,789 | ₩137,005 | ₩135,455 | ₩136,430 | +0.47% | 4.4만 |
|---|
| 2026.06.30 | ₩135,148 | ₩135,455 | ₩134,947 | ₩135,255 | +0.08% | 1.3만 |
|---|
| 2026.06.29 | ₩135,535 | ₩135,669 | ₩135,108 | ₩135,335 | -0.15% | 1.2만 |
|---|
| 2026.06.26 | ₩134,106 | ₩135,402 | ₩133,985 | ₩134,800 | +0.52% | 3.1만 |
|---|
| 2026.06.25 | ₩134,760 | ₩135,201 | ₩133,959 | ₩134,092 | -0.50% | 1.4만 |
|---|
| 2026.06.24 | ₩134,921 | ₩135,321 | ₩134,360 | ₩134,413 | -0.38% | 2.1만 |
|---|
| 2026.06.23 | ₩134,253 | ₩135,041 | ₩134,066 | ₩134,613 | +0.27% | 4.2만 |
|---|
| 2026.06.22 | ₩134,934 | ₩135,375 | ₩134,533 | ₩134,707 | -0.17% | 3.8만 |
|---|
| 2026.06.18 | ₩135,802 | ₩135,869 | ₩134,854 | ₩135,054 | -0.55% | 3만 |
|---|
| 2026.06.17 | ₩136,283 | ₩136,577 | ₩134,547 | ₩134,787 | -1.10% | 3.1만 |
|---|
| 2026.06.16 | ₩136,818 | ₩137,072 | ₩136,404 | ₩136,510 | -0.22% | 2만 |
|---|
| 2026.06.15 | ₩136,631 | ₩137,045 | ₩136,457 | ₩136,497 | -0.10% | 2.4만 |
|---|
| 2026.06.12 | ₩135,709 | ₩136,310 | ₩135,001 | ₩136,163 | +0.33% | 1.6만 |
|---|
| 2026.06.11 | ₩134,239 | ₩135,669 | ₩133,905 | ₩135,228 | +0.74% | 1.7만 |
|---|
| 2026.06.10 | ₩134,747 | ₩134,987 | ₩133,611 | ₩133,611 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩135,589 | ₩135,589 | ₩133,411 | ₩134,800 | -0.58% | 4.6만 |
|---|
| 2026.06.08 | ₩135,495 | ₩135,869 | ₩134,800 | ₩134,814 | -0.50% | 4.2만 |
|---|
| 2026.06.05 | ₩136,404 | ₩136,697 | ₩134,800 | ₩134,894 | -1.11% | 3.2만 |
|---|
| 2026.06.04 | ₩136,230 | ₩136,684 | ₩136,230 | ₩136,631 | +0.29% | 3.3만 |
|---|
| 2026.06.03 | ₩135,455 | ₩135,883 | ₩135,268 | ₩135,321 | -0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩134,907 | ₩135,989 | ₩134,907 | ₩135,923 | +0.75% | 2.3만 |
|---|
| 2026.06.01 | ₩135,549 | ₩135,829 | ₩135,295 | ₩135,442 | -0.08% | 1.8만 |
|---|
| 2026.05.29 | ₩136,123 | ₩136,484 | ₩136,029 | ₩136,136 | +0.01% | 1.8만 |
|---|
| 2026.05.28 | ₩135,856 | ₩136,297 | ₩135,722 | ₩136,123 | +0.20% | 3.7만 |
|---|
| 2026.05.27 | ₩136,043 | ₩136,283 | ₩135,829 | ₩135,923 | -0.09% | 2.3만 |
|---|
| 2026.05.26 | ₩136,096 | ₩136,297 | ₩135,602 | ₩135,842 | -0.19% | 1.4만 |
|---|
| 2026.05.22 | ₩135,161 | ₩136,016 | ₩135,161 | ₩135,655 | +0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩133,945 | ₩134,814 | ₩133,638 | ₩134,787 | +0.63% | 1.5만 |
|---|
| 2026.05.20 | ₩133,812 | ₩134,480 | ₩133,491 | ₩134,400 | +0.44% | 1.5만 |
|---|
| 2026.05.19 | ₩133,638 | ₩134,079 | ₩133,504 | ₩133,531 | -0.08% | 3.2만 |
|---|
| 2026.05.18 | ₩133,798 | ₩134,106 | ₩133,464 | ₩134,106 | +0.23% | 8만 |
|---|
| 2026.05.15 | ₩134,012 | ₩134,092 | ₩133,438 | ₩133,464 | -0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩134,480 | ₩134,720 | ₩134,293 | ₩134,386 | -0.07% | 3.4만 |
|---|
| 2026.05.13 | ₩133,545 | ₩134,199 | ₩133,451 | ₩134,039 | +0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩133,692 | ₩133,838 | ₩132,917 | ₩133,812 | +0.09% | 1.3만 |
|---|
| 2026.05.11 | ₩133,571 | ₩133,772 | ₩133,424 | ₩133,638 | +0.05% | 2만 |
|---|
| 2026.05.08 | ₩133,304 | ₩133,665 | ₩133,304 | ₩133,451 | +0.11% | 1.7만 |
|---|
| 2026.05.07 | ₩133,692 | ₩133,692 | ₩132,743 | ₩132,957 | -0.55% | 4만 |
|---|
| 2026.05.06 | ₩133,170 | ₩133,865 | ₩133,144 | ₩133,705 | +0.40% | 5.1만 |
|---|
| 2026.05.05 | ₩131,955 | ₩133,037 | ₩131,955 | ₩132,770 | +0.62% | 2.4만 |
|---|
| 2026.05.04 | ₩132,249 | ₩132,703 | ₩131,607 | ₩131,688 | -0.42% | 2.6만 |
|---|
| 2026.05.01 | ₩132,983 | ₩133,571 | ₩132,609 | ₩132,609 | -0.28% | 3.8만 |
|---|
| 2026.04.30 | ₩131,033 | ₩132,823 | ₩131,033 | ₩132,663 | +1.24% | 3.7만 |
|---|
| 2026.04.29 | ₩130,418 | ₩130,726 | ₩130,352 | ₩130,726 | +0.24% | 2만 |
|---|
| 2026.04.28 | ₩131,006 | ₩131,020 | ₩130,418 | ₩130,605 | -0.31% | 3.9만 |
|---|
| 2026.04.27 | ₩130,298 | ₩130,899 | ₩130,298 | ₩130,418 | +0.09% | 3.3만 |
|---|
| 2026.04.24 | ₩130,913 | ₩130,913 | ₩130,285 | ₩130,579 | -0.26% | 3.2만 |
|---|
| 2026.04.23 | ₩130,271 | ₩130,792 | ₩129,737 | ₩130,592 | +0.25% | 10.6만 |
|---|
| 2026.04.22 | ₩130,752 | ₩130,819 | ₩130,178 | ₩130,418 | -0.26% | 2.7만 |
|---|
| 2026.04.21 | ₩131,060 | ₩131,247 | ₩129,857 | ₩129,911 | -0.88% | 3만 |
|---|
| 2026.04.20 | ₩130,859 | ₩131,193 | ₩130,659 | ₩130,779 | -0.06% | 2.2만 |
|---|
| 2026.04.17 | ₩130,298 | ₩131,327 | ₩130,231 | ₩130,939 | +0.49% | 3.3만 |
|---|
| 2026.04.16 | ₩129,456 | ₩129,871 | ₩129,403 | ₩129,804 | +0.27% | 2.2만 |
|---|
| 2026.04.15 | ₩129,082 | ₩129,617 | ₩128,708 | ₩129,443 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩128,308 | ₩129,069 | ₩128,227 | ₩128,962 | +0.51% | 5.5만 |
|---|
| 2026.04.13 | ₩127,279 | ₩128,441 | ₩127,052 | ₩128,441 | +0.91% | 2.5만 |
|---|
| 2026.04.10 | ₩128,454 | ₩128,495 | ₩127,319 | ₩127,519 | -0.73% | 2.2만 |
|---|
| 2026.04.09 | ₩127,399 | ₩128,548 | ₩127,225 | ₩128,348 | +0.74% | 3.1만 |
|---|
| 2026.04.08 | ₩127,239 | ₩127,680 | ₩126,985 | ₩127,680 | +0.35% | 5.5만 |
|---|
| 2026.04.07 | ₩125,288 | ₩125,288 | ₩124,393 | ₩125,181 | -0.09% | 5만 |
|---|
| 2026.04.06 | ₩124,740 | ₩125,475 | ₩124,740 | ₩125,475 | +0.59% | 4.3만 |
|---|
| 2026.04.02 | ₩123,805 | ₩125,155 | ₩123,738 | ₩124,901 | +0.88% | 6.1만 |
|---|
| 2026.04.01 | ₩124,767 | ₩125,115 | ₩124,540 | ₩124,714 | -0.04% | 4.6만 |
|---|
| 2026.03.31 | ₩123,111 | ₩124,433 | ₩122,656 | ₩124,433 | +1.07% | 4.7만 |
|---|
| 2026.03.30 | ₩123,070 | ₩123,070 | ₩121,641 | ₩122,042 | -0.84% | 6.2만 |
|---|
| 2026.03.27 | ₩123,324 | ₩123,324 | ₩121,788 | ₩122,042 | -1.04% | 4.6만 |
|---|
| 2026.03.26 | ₩123,819 | ₩124,740 | ₩123,498 | ₩123,592 | -0.18% | 3만 |
|---|
| 2026.03.25 | ₩124,821 | ₩124,901 | ₩123,926 | ₩124,420 | -0.32% | 5만 |
|---|
| 2026.03.24 | ₩123,070 | ₩124,580 | ₩122,924 | ₩123,872 | +0.65% | 5.4만 |
|---|
| 2026.03.23 | ₩124,353 | ₩124,887 | ₩123,752 | ₩123,885 | -0.38% | 16만 |
|---|
| 2026.03.20 | ₩123,939 | ₩124,113 | ₩122,429 | ₩122,857 | -0.87% | 3.5만 |
|---|
| 2026.03.19 | ₩123,779 | ₩124,326 | ₩123,565 | ₩124,019 | +0.19% | 2만 |
|---|
| 2026.03.18 | ₩125,689 | ₩125,863 | ₩124,406 | ₩124,420 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩126,517 | ₩126,945 | ₩126,157 | ₩126,223 | -0.23% | 2.8만 |
|---|
| 2026.03.16 | ₩126,197 | ₩126,691 | ₩126,063 | ₩126,277 | +0.06% | 3.6만 |
|---|
| 2026.03.13 | ₩126,117 | ₩126,638 | ₩125,235 | ₩125,288 | -0.66% | 7.4만 |
|---|
| 2026.03.12 | ₩126,237 | ₩126,384 | ₩125,529 | ₩125,582 | -0.52% | 6.2만 |
|---|
| 2026.03.11 | ₩127,265 | ₩127,573 | ₩126,624 | ₩127,105 | -0.13% | 3.4만 |
|---|
| 2026.03.10 | ₩127,559 | ₩128,495 | ₩127,092 | ₩127,399 | -0.13% | 2.3만 |
|---|
| 2026.03.09 | ₩126,504 | ₩128,094 | ₩125,502 | ₩127,813 | +1.03% | 4.9만 |
|---|
| 2026.03.06 | ₩127,653 | ₩127,800 | ₩126,624 | ₩127,546 | -0.08% | 6만 |
|---|
| 2026.03.05 | ₩129,189 | ₩129,697 | ₩127,974 | ₩128,762 | -0.33% | 8.9만 |
|---|
| 2026.03.04 | ₩129,644 | ₩130,138 | ₩129,029 | ₩129,924 | +0.22% | 4.6만 |
|---|
| 2026.03.03 | ₩128,748 | ₩129,831 | ₩127,546 | ₩129,390 | +0.50% | 5.8만 |
|---|
| 2026.03.02 | ₩129,884 | ₩130,833 | ₩129,724 | ₩130,445 | +0.43% | 9.1만 |
|---|
| 2026.02.27 | ₩130,124 | ₩130,819 | ₩129,857 | ₩130,779 | +0.50% | 2.5만 |
|---|
| 2026.02.26 | ₩130,752 | ₩130,926 | ₩130,084 | ₩130,632 | -0.09% | 2.5만 |
|---|
| 2026.02.25 | ₩130,165 | ₩130,605 | ₩129,871 | ₩130,592 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩129,109 | ₩130,071 | ₩129,109 | ₩129,951 | +0.65% | 1.8만 |
|---|
| 2026.02.23 | ₩130,098 | ₩130,271 | ₩128,869 | ₩129,149 | -0.73% | 2.8만 |
|---|
| 2026.02.20 | ₩129,483 | ₩130,445 | ₩129,336 | ₩130,445 | +0.74% | 4.2만 |
|---|
| 2026.02.19 | ₩129,897 | ₩130,124 | ₩129,350 | ₩129,724 | -0.13% | 5.9만 |
|---|
| 2026.02.18 | ₩129,884 | ₩130,499 | ₩129,871 | ₩130,205 | +0.25% | 3.3만 |
|---|
| 2026.02.17 | ₩129,817 | ₩130,205 | ₩128,869 | ₩129,670 | -0.11% | 14.1만 |
|---|
| 2026.02.13 | ₩129,296 | ₩130,338 | ₩128,935 | ₩129,750 | +0.35% | 3.2만 |
|---|
| 2026.02.12 | ₩131,367 | ₩131,367 | ₩129,203 | ₩129,229 | -1.63% | 2.9만 |
|---|
| 2026.02.11 | ₩131,407 | ₩131,407 | ₩130,819 | ₩130,966 | -0.34% | 3만 |
|---|
| 2026.02.10 | ₩131,046 | ₩131,474 | ₩130,819 | ₩130,913 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩130,632 | ₩131,113 | ₩130,165 | ₩131,020 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩129,644 | ₩131,233 | ₩129,644 | ₩131,086 | +1.11% | 4.2만 |
|---|
| 2026.02.05 | ₩129,737 | ₩129,844 | ₩129,029 | ₩129,243 | -0.38% | 4.5만 |
|---|
| 2026.02.04 | ₩130,031 | ₩130,752 | ₩130,031 | ₩130,432 | +0.31% | 5.4만 |
|---|
| 2026.02.03 | ₩129,443 | ₩130,258 | ₩128,869 | ₩129,630 | +0.14% | 5만 |
|---|
| 2026.02.02 | ₩128,374 | ₩129,764 | ₩128,348 | ₩129,697 | +1.03% | 8만 |
|---|
| 2026.01.30 | ₩128,308 | ₩128,815 | ₩127,733 | ₩128,708 | +0.31% | 5만 |
|---|
| 2026.01.29 | ₩128,682 | ₩128,895 | ₩127,599 | ₩128,495 | -0.15% | 3.7만 |
|---|
| 2026.01.28 | ₩129,216 | ₩129,243 | ₩128,521 | ₩128,829 | -0.30% | 3.7만 |
|---|
| 2026.01.27 | ₩128,575 | ₩129,056 | ₩128,575 | ₩128,935 | +0.28% | 3.3만 |
|---|
| 2026.01.26 | ₩128,428 | ₩128,962 | ₩128,428 | ₩128,735 | +0.24% | 2.8만 |
|---|
| 2026.01.23 | ₩128,000 | ₩128,267 | ₩127,800 | ₩128,120 | +0.09% | 15.6만 |
|---|
| 2026.01.22 | ₩128,414 | ₩128,829 | ₩128,201 | ₩128,374 | -0.03% | 3.8만 |
|---|
| 2026.01.21 | ₩126,998 | ₩128,361 | ₩126,945 | ₩127,920 | +0.73% | 31.6만 |
|---|
| 2026.01.20 | ₩127,145 | ₩127,640 | ₩126,477 | ₩126,597 | -0.43% | 4.1만 |
|---|
| 2026.01.16 | ₩128,895 | ₩128,909 | ₩128,495 | ₩128,615 | -0.22% | 3.3만 |
|---|
| 2026.01.15 | ₩129,056 | ₩129,229 | ₩128,708 | ₩128,775 | -0.22% | 5.2만 |
|---|
| 2026.01.14 | ₩128,134 | ₩128,642 | ₩128,027 | ₩128,642 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩128,802 | ₩128,802 | ₩128,120 | ₩128,508 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩128,361 | ₩128,829 | ₩128,174 | ₩128,775 | +0.32% | 5.6만 |
|---|
| 2026.01.09 | ₩128,214 | ₩128,949 | ₩128,214 | ₩128,829 | +0.48% | 2.9만 |
|---|
| 2026.01.08 | ₩127,159 | ₩128,308 | ₩127,159 | ₩128,241 | +0.85% | 7.3만 |
|---|
| 2026.01.07 | ₩128,308 | ₩128,388 | ₩127,252 | ₩127,265 | -0.81% | 1.7만 |
|---|
| 2026.01.06 | ₩127,265 | ₩128,281 | ₩127,265 | ₩128,174 | +0.71% | 2.9만 |
|---|
| 2026.01.05 | ₩126,691 | ₩127,706 | ₩126,691 | ₩127,426 | +0.58% | 3만 |
|---|
| 2026.01.02 | ₩126,451 | ₩126,531 | ₩125,836 | ₩126,424 | -0.02% | 17.5만 |
|---|
| 2025.12.31 | ₩126,785 | ₩126,878 | ₩126,036 | ₩126,063 | -0.57% | 2.5만 |
|---|
| 2025.12.30 | ₩127,038 | ₩127,159 | ₩126,851 | ₩126,851 | -0.15% | 7.6만 |
|---|
| 2025.12.29 | ₩127,012 | ₩127,346 | ₩126,931 | ₩127,012 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩127,399 | ₩127,479 | ₩126,998 | ₩127,252 | -0.12% | 3.7만 |
|---|
| 2025.12.24 | ₩126,905 | ₩127,519 | ₩126,811 | ₩127,412 | +0.40% | 3.2만 |
|---|
| 2025.12.23 | ₩126,464 | ₩126,891 | ₩126,464 | ₩126,811 | +0.27% | 5.7만 |
|---|
| 2025.12.22 | ₩126,290 | ₩126,798 | ₩126,250 | ₩126,731 | +0.35% | 5.8만 |
|---|
| 2025.12.19 | ₩125,595 | ₩126,250 | ₩125,595 | ₩126,023 | +0.34% | 3.7만 |
|---|
| 2025.12.18 | ₩125,916 | ₩126,130 | ₩125,181 | ₩125,435 | -0.38% | 3.8만 |
|---|
| 2025.12.17 | ₩126,036 | ₩126,036 | ₩125,034 | ₩125,048 | -0.78% | 2.9만 |
|---|
| 2025.12.16 | ₩126,491 | ₩126,491 | ₩125,221 | ₩125,676 | -0.64% | 9.6만 |
|---|
| 2025.12.15 | ₩127,786 | ₩127,893 | ₩126,878 | ₩127,359 | -0.33% | 4.9만 |
|---|
| 2025.12.12 | ₩128,080 | ₩128,187 | ₩126,918 | ₩127,279 | -0.63% | 15.1만 |
|---|
| 2025.12.11 | ₩127,479 | ₩127,933 | ₩127,239 | ₩127,800 | +0.25% | 3만 |
|---|
| 2025.12.10 | ₩125,836 | ₩127,586 | ₩125,836 | ₩127,399 | +1.24% | 4.3만 |
|---|
| 2025.12.09 | ₩126,076 | ₩126,491 | ₩125,769 | ₩125,796 | -0.22% | 3.4만 |
|---|
| 2025.12.08 | ₩126,945 | ₩126,945 | ₩125,783 | ₩125,983 | -0.76% | 3.4만 |
|---|
| 2025.12.05 | ₩126,985 | ₩127,399 | ₩126,785 | ₩126,865 | -0.09% | 3.5만 |
|---|
| 2025.12.04 | ₩127,145 | ₩127,145 | ₩126,424 | ₩126,718 | -0.34% | 4.8만 |
|---|
| 2025.12.03 | ₩126,223 | ₩127,279 | ₩126,223 | ₩127,118 | +0.71% | 3.9만 |
|---|
| 2025.12.02 | ₩126,170 | ₩126,330 | ₩125,783 | ₩126,143 | -0.02% | 3.9만 |
|---|
| 2025.12.01 | ₩126,370 | ₩126,611 | ₩125,889 | ₩126,063 | -0.24% | 4.9만 |
|---|
| 2025.11.28 | ₩126,237 | ₩126,664 | ₩126,197 | ₩126,664 | +0.34% | 4.8천 |
|---|
| 2025.11.26 | ₩125,368 | ₩126,210 | ₩125,368 | ₩125,903 | +0.43% | 2.4만 |
|---|
| 2025.11.25 | ₩124,366 | ₩125,489 | ₩124,366 | ₩125,408 | +0.84% | 1.4만 |
|---|
| 2025.11.24 | ₩123,351 | ₩124,032 | ₩123,351 | ₩123,912 | +0.45% | 2.5만 |
|---|
| 2025.11.21 | ₩121,334 | ₩123,191 | ₩121,320 | ₩122,563 | +1.01% | 3.8만 |
|---|
| 2025.11.20 | ₩123,378 | ₩123,672 | ₩120,519 | ₩120,519 | -2.32% | 2만 |
|---|
| 2025.11.19 | ₩122,095 | ₩122,416 | ₩121,561 | ₩121,841 | -0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩121,841 | ₩122,376 | ₩121,320 | ₩121,788 | -0.04% | 2.7만 |
|---|
| 2025.11.17 | ₩123,070 | ₩123,471 | ₩121,694 | ₩122,109 | -0.78% | 2만 |
|---|
| 2025.11.14 | ₩122,656 | ₩123,551 | ₩122,389 | ₩122,937 | +0.23% | 2만 |
|---|
| 2025.11.13 | ₩124,460 | ₩124,674 | ₩123,338 | ₩123,404 | -0.85% | 1.6만 |
|---|
| 2025.11.12 | ₩124,727 | ₩125,155 | ₩124,727 | ₩124,821 | +0.07% | 1.9만 |
|---|
| 2025.11.11 | ₩123,645 | ₩124,767 | ₩123,645 | ₩124,660 | +0.82% | 1.8만 |
|---|
| 2025.11.10 | ₩123,177 | ₩123,738 | ₩122,683 | ₩123,551 | +0.30% | 2.9만 |
|---|
| 2025.11.07 | ₩121,828 | ₩122,576 | ₩121,467 | ₩122,576 | +0.61% | 1.5만 |
|---|
| 2025.11.06 | ₩122,389 | ₩122,803 | ₩122,122 | ₩122,215 | -0.14% | 3.2만 |
|---|
| 2025.11.05 | ₩121,948 | ₩122,924 | ₩121,828 | ₩122,630 | +0.56% | 2.2만 |
|---|
| 2025.11.04 | ₩121,628 | ₩122,256 | ₩121,628 | ₩121,895 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩122,830 | ₩122,830 | ₩121,801 | ₩122,483 | -0.28% | 2.7만 |
|---|
| 2025.10.31 | ₩122,750 | ₩122,843 | ₩122,149 | ₩122,723 | -0.02% | 1.6만 |
|---|
| 2025.10.30 | ₩122,576 | ₩123,271 | ₩122,109 | ₩122,175 | -0.33% | 2.8만 |
|---|
| 2025.10.29 | ₩122,496 | ₩122,843 | ₩121,855 | ₩122,242 | -0.21% | 3.7만 |
|---|
| 2025.10.28 | ₩123,338 | ₩123,338 | ₩122,683 | ₩122,723 | -0.50% | 3만 |
|---|
| 2025.10.27 | ₩122,843 | ₩123,391 | ₩122,830 | ₩123,364 | +0.42% | 4.1만 |
|---|
| 2025.10.24 | ₩122,215 | ₩122,549 | ₩122,215 | ₩122,256 | +0.03% | 1.3만 |
|---|
| 2025.10.23 | ₩121,133 | ₩121,507 | ₩120,866 | ₩121,347 | +0.18% | 3.4만 |
|---|
| 2025.10.22 | ₩121,588 | ₩121,588 | ₩120,465 | ₩120,893 | -0.57% | 3.3만 |
|---|
| 2025.10.21 | ₩121,427 | ₩121,775 | ₩121,414 | ₩121,454 | +0.02% | 2.1만 |
|---|
| 2025.10.20 | ₩121,053 | ₩121,534 | ₩120,986 | ₩121,454 | +0.33% | 2.9만 |
|---|
| 2025.10.17 | ₩119,503 | ₩120,185 | ₩119,290 | ₩120,051 | +0.46% | 2.7만 |
|---|
| 2025.10.16 | ₩120,492 | ₩120,719 | ₩118,982 | ₩119,250 | -1.03% | 1.3만 |
|---|
| 2025.10.15 | ₩120,225 | ₩121,000 | ₩119,517 | ₩120,252 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩118,141 | ₩120,211 | ₩118,141 | ₩119,757 | +1.37% | 2.3만 |
|---|
| 2025.10.13 | ₩118,475 | ₩119,169 | ₩118,381 | ₩119,022 | +0.46% | 1.2만 |
|---|
| 2025.10.10 | ₩120,265 | ₩120,692 | ₩117,606 | ₩117,633 | -2.19% | 1.6만 |
|---|