시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Mid-Cap Value ETF 과거 주가
iShares Morningstar Mid-Cap Value ETF · IMCV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Mid-Cap Value ETF · IMCV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,359 | ₩126,829 | ₩126,359 | ₩126,574 | +0.17% | 3.6만 |
| 2026.10.08 | ₩124,602 | ₩126,185 | ₩124,575 | ₩126,131 | +1.23% | 2.1만 |
| 2026.10.07 | ₩125,152 | ₩125,219 | ₩124,562 | ₩124,683 | -0.38% | 18.1만 |
| 2026.10.06 | ₩125,112 | ₩125,729 | ₩125,112 | ₩125,474 | +0.29% | 2만 |
| 2026.10.05 | ₩123,958 | ₩125,018 | ₩123,341 | ₩124,763 | +0.65% | 4.5만 |
| 2026.10.02 | ₩123,932 | ₩124,374 | ₩123,516 | ₩123,878 | -0.04% | 1.5만 |
| 2026.10.01 | ₩123,060 | ₩123,771 | ₩122,282 | ₩123,596 | +0.44% | 7.8만 |
| 2026.09.30 | ₩124,106 | ₩124,106 | ₩122,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,060 |
| -0.84% |
| 2.5만 |
| 2026.09.29 | ₩123,730 | ₩124,240 | ₩123,382 | ₩123,985 | +0.21% | 4.9만 |
|---|
| 2026.09.28 | ₩124,750 | ₩124,884 | ₩124,227 | ₩124,347 | -0.32% | 1.9만 |
|---|
| 2026.09.25 | ₩124,709 | ₩125,313 | ₩124,280 | ₩125,139 | +0.34% | 5.9만 |
|---|
| 2026.09.24 | ₩125,380 | ₩125,380 | ₩124,589 | ₩124,642 | -0.59% | 1.4만 |
|---|
| 2026.09.23 | ₩126,078 | ₩126,078 | ₩125,139 | ₩125,139 | -0.74% | 1.6만 |
|---|
| 2026.09.22 | ₩126,507 | ₩126,507 | ₩126,091 | ₩126,091 | -0.33% | 2.7만 |
|---|
| 2026.09.21 | ₩126,976 | ₩126,976 | ₩126,373 | ₩126,507 | -0.37% | 2.5만 |
|---|
| 2026.09.18 | ₩127,513 | ₩127,513 | ₩126,520 | ₩126,520 | -0.78% | 2.2만 |
|---|
| 2026.09.17 | ₩127,526 | ₩127,767 | ₩127,083 | ₩127,526 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩128,036 | ₩128,036 | ₩125,984 | ₩126,480 | -1.22% | 3.1만 |
|---|
| 2026.09.15 | ₩128,197 | ₩128,384 | ₩127,754 | ₩127,955 | -0.19% | 3만 |
|---|
| 2026.09.14 | ₩129,149 | ₩129,484 | ₩128,773 | ₩129,082 | -0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩129,136 | ₩129,149 | ₩128,626 | ₩129,015 | -0.09% | 1만 |
|---|
| 2026.09.10 | ₩128,934 | ₩128,934 | ₩128,009 | ₩128,063 | -0.68% | 1.8만 |
|---|
| 2026.09.09 | ₩129,820 | ₩129,820 | ₩128,639 | ₩128,653 | -0.90% | 2.1만 |
|---|
| 2026.09.08 | ₩130,396 | ₩130,691 | ₩129,645 | ₩129,672 | -0.56% | 1.5만 |
|---|
| 2026.09.04 | ₩131,295 | ₩131,335 | ₩130,624 | ₩130,839 | -0.35% | 1.2만 |
|---|
| 2026.09.03 | ₩131,268 | ₩131,684 | ₩130,745 | ₩131,630 | +0.28% | 2.3만 |
|---|
| 2026.09.02 | ₩129,779 | ₩131,013 | ₩129,779 | ₩130,718 | +0.72% | 1.3만 |
|---|
| 2026.09.01 | ₩130,302 | ₩130,369 | ₩129,444 | ₩129,699 | -0.46% | 1.8만 |
|---|
| 2026.08.31 | ₩130,933 | ₩130,933 | ₩130,048 | ₩130,195 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩131,443 | ₩131,443 | ₩130,758 | ₩130,986 | -0.35% | 1.2만 |
|---|
| 2026.08.27 | ₩131,469 | ₩131,590 | ₩130,839 | ₩131,295 | -0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩131,563 | ₩132,261 | ₩131,563 | ₩131,939 | +0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩132,153 | ₩132,153 | ₩131,268 | ₩131,644 | -0.39% | 2.1만 |
|---|
| 2026.08.24 | ₩131,885 | ₩132,328 | ₩131,657 | ₩132,100 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩131,697 | ₩132,100 | ₩131,590 | ₩131,724 | +0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩131,697 | ₩132,207 | ₩131,040 | ₩131,040 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩132,167 | ₩132,797 | ₩131,818 | ₩131,966 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩131,282 | ₩131,818 | ₩130,799 | ₩130,906 | -0.29% | 2.2만 |
|---|
| 2026.08.17 | ₩131,456 | ₩131,603 | ₩130,826 | ₩130,826 | -0.48% | 1.8만 |
|---|
| 2026.08.14 | ₩131,764 | ₩132,059 | ₩131,657 | ₩131,966 | +0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩130,879 | ₩131,764 | ₩130,879 | ₩131,751 | +0.67% | 9.8만 |
|---|
| 2026.08.12 | ₩130,544 | ₩130,785 | ₩129,887 | ₩130,651 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩130,088 | ₩130,705 | ₩130,088 | ₩130,477 | +0.30% | 2.6만 |
|---|
| 2026.08.10 | ₩129,431 | ₩130,168 | ₩129,431 | ₩130,061 | +0.49% | 2.2만 |
|---|
| 2026.08.07 | ₩129,431 | ₩129,860 | ₩128,639 | ₩129,726 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩130,115 | ₩130,115 | ₩128,854 | ₩129,189 | -0.71% | 1.4만 |
|---|
| 2026.08.05 | ₩130,316 | ₩130,316 | ₩129,055 | ₩129,444 | -0.67% | 1.1만 |
|---|
| 2026.08.04 | ₩128,250 | ₩129,913 | ₩127,687 | ₩129,873 | +1.27% | 2.4만 |
|---|
| 2026.08.03 | ₩128,358 | ₩129,109 | ₩128,237 | ₩128,693 | +0.26% | 1.9만 |
|---|
| 2026.07.31 | ₩128,358 | ₩128,358 | ₩127,231 | ₩128,089 | -0.21% | 2.1만 |
|---|
| 2026.07.30 | ₩128,492 | ₩128,492 | ₩126,855 | ₩128,331 | -0.13% | 2.6만 |
|---|
| 2026.07.29 | ₩129,940 | ₩130,021 | ₩128,921 | ₩129,082 | -0.66% | 2.2만 |
|---|
| 2026.07.28 | ₩128,465 | ₩129,981 | ₩128,465 | ₩129,659 | +0.93% | 1.7만 |
|---|
| 2026.07.27 | ₩128,022 | ₩128,331 | ₩127,888 | ₩127,955 | -0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩126,373 | ₩127,848 | ₩126,373 | ₩127,499 | +0.89% | 2.4만 |
|---|
| 2026.07.23 | ₩126,238 | ₩126,507 | ₩125,635 | ₩126,010 | -0.18% | 4.2만 |
|---|
| 2026.07.22 | ₩126,279 | ₩126,976 | ₩126,064 | ₩126,426 | +0.12% | 4만 |
|---|
| 2026.07.21 | ₩125,729 | ₩126,078 | ₩125,407 | ₩125,930 | +0.16% | 3.7만 |
|---|
| 2026.07.20 | ₩126,829 | ₩126,829 | ₩125,809 | ₩125,863 | -0.76% | 1.6만 |
|---|
| 2026.07.17 | ₩126,909 | ₩128,036 | ₩126,413 | ₩126,601 | -0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩125,434 | ₩127,016 | ₩125,434 | ₩126,909 | +1.18% | 3.4만 |
|---|
| 2026.07.15 | ₩126,037 | ₩126,104 | ₩125,179 | ₩125,300 | -0.59% | 3만 |
|---|
| 2026.07.14 | ₩126,010 | ₩126,359 | ₩125,514 | ₩125,742 | -0.21% | 2.1만 |
|---|
| 2026.07.13 | ₩125,420 | ₩126,788 | ₩125,420 | ₩126,104 | +0.55% | 2.9만 |
|---|
| 2026.07.10 | ₩125,233 | ₩125,635 | ₩125,004 | ₩125,420 | +0.15% | 2.6만 |
|---|
| 2026.07.09 | ₩124,481 | ₩125,112 | ₩124,468 | ₩124,723 | +0.19% | 1.7만 |
|---|
| 2026.07.08 | ₩125,541 | ₩125,541 | ₩124,160 | ₩124,294 | -0.99% | 2.1만 |
|---|
| 2026.07.07 | ₩125,353 | ₩126,171 | ₩125,353 | ₩125,568 | +0.17% | 2.1만 |
|---|
| 2026.07.06 | ₩124,924 | ₩125,125 | ₩124,106 | ₩124,723 | -0.16% | 2.6만 |
|---|
| 2026.07.02 | ₩123,824 | ₩125,112 | ₩123,824 | ₩125,112 | +1.04% | 1.9만 |
|---|
| 2026.07.01 | ₩122,671 | ₩124,012 | ₩122,671 | ₩123,395 | +0.59% | 1.6만 |
|---|
| 2026.06.30 | ₩123,234 | ₩123,583 | ₩122,563 | ₩122,563 | -0.54% | 4.4만 |
|---|
| 2026.06.29 | ₩123,797 | ₩123,797 | ₩123,033 | ₩123,368 | -0.35% | 1.6만 |
|---|
| 2026.06.26 | ₩122,684 | ₩123,730 | ₩122,684 | ₩123,610 | +0.75% | 2.9만 |
|---|
| 2026.06.25 | ₩122,402 | ₩123,999 | ₩122,148 | ₩122,684 | +0.23% | 2만 |
|---|
| 2026.06.24 | ₩121,356 | ₩122,537 | ₩121,356 | ₩122,134 | +0.64% | 1.3만 |
|---|
| 2026.06.23 | ₩120,873 | ₩121,678 | ₩120,659 | ₩121,584 | +0.59% | 2.2만 |
|---|
| 2026.06.22 | ₩120,565 | ₩121,236 | ₩120,565 | ₩120,887 | +0.27% | 1.8만 |
|---|
| 2026.06.18 | ₩121,370 | ₩121,450 | ₩120,297 | ₩120,498 | -0.72% | 2.5만 |
|---|
| 2026.06.17 | ₩122,376 | ₩122,604 | ₩120,364 | ₩120,444 | -1.58% | 1.8만 |
|---|
| 2026.06.16 | ₩122,510 | ₩123,127 | ₩122,416 | ₩122,470 | -0.03% | 2만 |
|---|
| 2026.06.15 | ₩123,341 | ₩123,408 | ₩122,389 | ₩122,402 | -0.76% | 3.1만 |
|---|
| 2026.06.12 | ₩122,242 | ₩123,583 | ₩122,242 | ₩123,221 | +0.80% | 2.9만 |
|---|
| 2026.06.11 | ₩121,262 | ₩122,429 | ₩121,008 | ₩122,107 | +0.70% | 1.4만 |
|---|
| 2026.06.10 | ₩121,853 | ₩122,040 | ₩120,511 | ₩120,632 | -1.00% | 6.8만 |
|---|
| 2026.06.09 | ₩120,780 | ₩121,826 | ₩120,391 | ₩121,625 | +0.70% | 2.4만 |
|---|
| 2026.06.08 | ₩121,209 | ₩121,611 | ₩120,672 | ₩120,699 | -0.42% | 1.8만 |
|---|
| 2026.06.05 | ₩121,786 | ₩122,067 | ₩121,061 | ₩121,195 | -0.48% | 2.7만 |
|---|
| 2026.06.04 | ₩121,464 | ₩122,067 | ₩121,464 | ₩122,014 | +0.45% | 1.9만 |
|---|
| 2026.06.03 | ₩120,552 | ₩121,450 | ₩120,552 | ₩120,927 | +0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩120,900 | ₩121,316 | ₩120,645 | ₩121,182 | +0.23% | 2.2만 |
|---|
| 2026.06.01 | ₩120,297 | ₩120,686 | ₩120,256 | ₩120,538 | +0.20% | 1.8만 |
|---|
| 2026.05.29 | ₩120,954 | ₩120,954 | ₩120,203 | ₩120,525 | -0.35% | 2.5만 |
|---|
| 2026.05.28 | ₩120,458 | ₩120,900 | ₩120,096 | ₩120,538 | +0.07% | 3.1만 |
|---|
| 2026.05.27 | ₩120,230 | ₩121,061 | ₩120,230 | ₩120,458 | +0.19% | 2.5만 |
|---|
| 2026.05.26 | ₩120,511 | ₩120,900 | ₩120,391 | ₩120,444 | -0.06% | 9.7천 |
|---|
| 2026.05.22 | ₩119,666 | ₩120,230 | ₩119,639 | ₩120,176 | +0.43% | 1만 |
|---|
| 2026.05.21 | ₩118,432 | ₩119,076 | ₩117,856 | ₩119,049 | +0.52% | 1.3만 |
|---|
| 2026.05.20 | ₩118,218 | ₩118,955 | ₩118,164 | ₩118,902 | +0.58% | 1.2만 |
|---|
| 2026.05.19 | ₩117,628 | ₩118,218 | ₩117,185 | ₩117,882 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩117,722 | ₩118,245 | ₩117,722 | ₩118,164 | +0.38% | 1.3만 |
|---|
| 2026.05.15 | ₩118,043 | ₩118,043 | ₩117,440 | ₩117,493 | -0.47% | 1.8만 |
|---|
| 2026.05.14 | ₩118,915 | ₩119,036 | ₩118,647 | ₩118,754 | -0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩118,258 | ₩118,392 | ₩117,856 | ₩118,231 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩118,499 | ₩118,888 | ₩117,789 | ₩118,781 | +0.24% | 1.5만 |
|---|
| 2026.05.11 | ₩118,781 | ₩118,982 | ₩118,312 | ₩118,540 | -0.20% | 2.1만 |
|---|
| 2026.05.08 | ₩118,687 | ₩118,835 | ₩118,124 | ₩118,526 | -0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩119,103 | ₩119,492 | ₩118,151 | ₩118,258 | -0.71% | 1.9만 |
|---|
| 2026.05.06 | ₩119,639 | ₩120,163 | ₩119,613 | ₩119,827 | +0.16% | 2만 |
|---|
| 2026.05.05 | ₩118,567 | ₩119,653 | ₩118,567 | ₩119,237 | +0.57% | 2.8만 |
|---|
| 2026.05.04 | ₩119,264 | ₩119,505 | ₩118,298 | ₩118,419 | -0.71% | 1.1만 |
|---|
| 2026.05.01 | ₩120,364 | ₩120,364 | ₩119,465 | ₩119,465 | -0.75% | 1.1만 |
|---|
| 2026.04.30 | ₩118,285 | ₩120,096 | ₩118,285 | ₩120,069 | +1.51% | 1.7만 |
|---|
| 2026.04.29 | ₩118,379 | ₩118,540 | ₩117,856 | ₩118,285 | -0.08% | 3.1만 |
|---|
| 2026.04.28 | ₩118,526 | ₩119,251 | ₩118,003 | ₩118,379 | -0.12% | 2.2만 |
|---|
| 2026.04.27 | ₩118,365 | ₩119,385 | ₩118,365 | ₩118,526 | +0.14% | 1.6만 |
|---|
| 2026.04.24 | ₩119,291 | ₩119,291 | ₩118,513 | ₩118,593 | -0.58% | 1.3만 |
|---|
| 2026.04.23 | ₩118,647 | ₩119,210 | ₩118,137 | ₩119,076 | +0.36% | 1.8만 |
|---|
| 2026.04.22 | ₩119,532 | ₩119,532 | ₩118,271 | ₩118,486 | -0.88% | 1.7만 |
|---|
| 2026.04.21 | ₩119,680 | ₩119,760 | ₩118,634 | ₩118,687 | -0.83% | 1.7만 |
|---|
| 2026.04.20 | ₩118,338 | ₩119,358 | ₩118,338 | ₩119,036 | +0.59% | 4만 |
|---|
| 2026.04.17 | ₩117,869 | ₩119,049 | ₩117,869 | ₩118,781 | +0.77% | 2.3만 |
|---|
| 2026.04.16 | ₩116,796 | ₩117,453 | ₩116,796 | ₩117,413 | +0.53% | 1.6만 |
|---|
| 2026.04.15 | ₩117,319 | ₩117,319 | ₩116,353 | ₩116,783 | -0.46% | 3.1만 |
|---|
| 2026.04.14 | ₩117,105 | ₩117,306 | ₩116,260 | ₩117,198 | +0.08% | 2.1만 |
|---|
| 2026.04.13 | ₩116,166 | ₩116,890 | ₩115,750 | ₩116,863 | +0.60% | 2.2만 |
|---|
| 2026.04.10 | ₩117,185 | ₩117,426 | ₩116,233 | ₩116,353 | -0.71% | 5.3만 |
|---|
| 2026.04.09 | ₩116,635 | ₩117,453 | ₩116,635 | ₩117,185 | +0.47% | 6.1만 |
|---|
| 2026.04.08 | ₩115,951 | ₩116,783 | ₩115,871 | ₩116,742 | +0.68% | 3.3만 |
|---|
| 2026.04.07 | ₩114,677 | ₩114,824 | ₩114,154 | ₩114,596 | -0.07% | 3.1만 |
|---|
| 2026.04.06 | ₩114,154 | ₩114,704 | ₩114,073 | ₩114,704 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩113,443 | ₩114,234 | ₩112,732 | ₩114,221 | +0.69% | 10.1만 |
|---|
| 2026.04.01 | ₩114,046 | ₩114,207 | ₩113,845 | ₩113,899 | -0.13% | 4.4만 |
|---|
| 2026.03.31 | ₩113,215 | ₩113,818 | ₩112,437 | ₩113,725 | +0.45% | 2.2만 |
|---|
| 2026.03.30 | ₩112,813 | ₩113,228 | ₩111,619 | ₩111,914 | -0.80% | 3.7만 |
|---|
| 2026.03.27 | ₩112,853 | ₩113,215 | ₩111,968 | ₩112,196 | -0.58% | 1.5만 |
|---|
| 2026.03.26 | ₩113,094 | ₩114,154 | ₩113,094 | ₩113,108 | +0.01% | 1.2만 |
|---|
| 2026.03.25 | ₩113,684 | ₩113,725 | ₩113,376 | ₩113,470 | -0.19% | 2.6만 |
|---|
| 2026.03.24 | ₩111,874 | ₩113,470 | ₩111,377 | ₩112,920 | +0.94% | 1.7만 |
|---|
| 2026.03.23 | ₩112,209 | ₩113,202 | ₩112,209 | ₩112,249 | +0.04% | 1.6만 |
|---|
| 2026.03.20 | ₩112,450 | ₩112,611 | ₩110,532 | ₩111,029 | -1.26% | 6.5만 |
|---|
| 2026.03.19 | ₩111,498 | ₩112,665 | ₩111,498 | ₩112,316 | +0.73% | 2.7만 |
|---|
| 2026.03.18 | ₩113,590 | ₩113,590 | ₩112,383 | ₩112,383 | -1.06% | 4.2만 |
|---|
| 2026.03.17 | ₩113,778 | ₩114,757 | ₩113,778 | ₩113,979 | +0.18% | 2만 |
|---|
| 2026.03.16 | ₩113,738 | ₩114,395 | ₩113,523 | ₩113,805 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩113,617 | ₩113,953 | ₩112,826 | ₩112,920 | -0.61% | 2.4만 |
|---|
| 2026.03.12 | ₩113,872 | ₩114,274 | ₩112,987 | ₩112,987 | -0.78% | 2.8만 |
|---|
| 2026.03.11 | ₩114,744 | ₩114,798 | ₩113,979 | ₩114,529 | -0.19% | 2.1만 |
|---|
| 2026.03.10 | ₩115,616 | ₩116,166 | ₩114,690 | ₩114,757 | -0.74% | 1.9만 |
|---|
| 2026.03.09 | ₩115,066 | ₩115,696 | ₩113,054 | ₩115,522 | +0.40% | 3.7만 |
|---|
| 2026.03.06 | ₩116,112 | ₩116,112 | ₩114,556 | ₩115,669 | -0.38% | 1.9만 |
|---|
| 2026.03.05 | ₩117,990 | ₩118,057 | ₩116,300 | ₩116,917 | -0.91% | 3.4만 |
|---|
| 2026.03.04 | ₩118,499 | ₩118,526 | ₩117,587 | ₩118,325 | -0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩117,722 | ₩118,352 | ₩116,233 | ₩117,882 | +0.14% | 3.7만 |
|---|
| 2026.03.02 | ₩118,687 | ₩119,814 | ₩118,634 | ₩119,465 | +0.66% | 2만 |
|---|
| 2026.02.27 | ₩119,344 | ₩119,720 | ₩118,701 | ₩119,720 | +0.31% | 4.6만 |
|---|
| 2026.02.26 | ₩119,251 | ₩119,894 | ₩119,063 | ₩119,760 | +0.43% | 15.6만 |
|---|
| 2026.02.25 | ₩119,546 | ₩119,546 | ₩118,218 | ₩118,996 | -0.46% | 1.5만 |
|---|
| 2026.02.24 | ₩118,486 | ₩119,063 | ₩118,419 | ₩119,023 | +0.45% | 1.2만 |
|---|
| 2026.02.23 | ₩119,251 | ₩119,559 | ₩117,829 | ₩118,312 | -0.79% | 1.6만 |
|---|
| 2026.02.20 | ₩118,955 | ₩119,760 | ₩118,687 | ₩119,653 | +0.59% | 4.7만 |
|---|
| 2026.02.19 | ₩119,090 | ₩119,358 | ₩118,593 | ₩118,996 | -0.08% | 2만 |
|---|
| 2026.02.18 | ₩119,358 | ₩119,760 | ₩119,170 | ₩119,492 | +0.11% | 2.9만 |
|---|
| 2026.02.17 | ₩119,505 | ₩119,572 | ₩118,285 | ₩118,915 | -0.49% | 3.9만 |
|---|
| 2026.02.13 | ₩118,164 | ₩119,626 | ₩117,695 | ₩119,304 | +0.96% | 2.9만 |
|---|
| 2026.02.12 | ₩119,666 | ₩120,189 | ₩117,695 | ₩117,896 | -1.48% | 3.2만 |
|---|
| 2026.02.11 | ₩119,291 | ₩119,385 | ₩118,781 | ₩119,251 | -0.03% | 2만 |
|---|
| 2026.02.10 | ₩118,513 | ₩118,969 | ₩118,258 | ₩118,714 | +0.17% | 2.9만 |
|---|
| 2026.02.09 | ₩118,258 | ₩118,352 | ₩117,628 | ₩118,164 | -0.08% | 3.9만 |
|---|
| 2026.02.06 | ₩116,903 | ₩118,365 | ₩116,903 | ₩118,298 | +1.19% | 4.5만 |
|---|
| 2026.02.05 | ₩116,863 | ₩116,957 | ₩115,844 | ₩116,072 | -0.68% | 4만 |
|---|
| 2026.02.04 | ₩115,830 | ₩117,480 | ₩115,830 | ₩117,158 | +1.15% | 1.8만 |
|---|
| 2026.02.03 | ₩114,891 | ₩116,058 | ₩114,663 | ₩115,495 | +0.53% | 3.6만 |
|---|
| 2026.02.02 | ₩114,020 | ₩114,851 | ₩114,020 | ₩114,717 | +0.61% | 3.1만 |
|---|
| 2026.01.30 | ₩113,966 | ₩114,274 | ₩113,215 | ₩114,274 | +0.27% | 4만 |
|---|
| 2026.01.29 | ₩114,838 | ₩114,905 | ₩114,033 | ₩114,516 | -0.28% | 3.9만 |
|---|
| 2026.01.28 | ₩114,462 | ₩114,959 | ₩113,993 | ₩114,288 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩114,596 | ₩114,731 | ₩114,274 | ₩114,623 | +0.02% | 2.3만 |
|---|
| 2026.01.26 | ₩114,610 | ₩115,119 | ₩114,503 | ₩114,731 | +0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩115,119 | ₩115,119 | ₩114,073 | ₩114,409 | -0.62% | 3만 |
|---|
| 2026.01.22 | ₩115,227 | ₩115,508 | ₩114,838 | ₩114,891 | -0.29% | 2.1만 |
|---|
| 2026.01.21 | ₩113,805 | ₩114,985 | ₩113,778 | ₩114,771 | +0.85% | 2.6만 |
|---|
| 2026.01.20 | ₩113,711 | ₩114,006 | ₩112,933 | ₩113,134 | -0.51% | 5.7만 |
|---|
| 2026.01.16 | ₩114,932 | ₩114,932 | ₩114,395 | ₩114,570 | -0.32% | 5.7만 |
|---|
| 2026.01.15 | ₩114,610 | ₩115,294 | ₩114,610 | ₩114,985 | +0.33% | 3.4만 |
|---|
| 2026.01.14 | ₩114,114 | ₩114,811 | ₩114,114 | ₩114,596 | +0.42% | 3만 |
|---|
| 2026.01.13 | ₩114,167 | ₩114,167 | ₩113,510 | ₩113,939 | -0.20% | 2.8만 |
|---|
| 2026.01.12 | ₩113,765 | ₩113,926 | ₩113,242 | ₩113,859 | +0.08% | 2.4만 |
|---|
| 2026.01.09 | ₩114,114 | ₩114,328 | ₩113,684 | ₩113,993 | -0.11% | 3.9만 |
|---|
| 2026.01.08 | ₩111,954 | ₩114,033 | ₩111,847 | ₩113,684 | +1.55% | 4.4만 |
|---|
| 2026.01.07 | ₩113,671 | ₩113,671 | ₩112,128 | ₩112,169 | -1.32% | 2.5만 |
|---|
| 2026.01.06 | ₩112,196 | ₩113,564 | ₩112,196 | ₩113,470 | +1.14% | 6.5만 |
|---|
| 2026.01.05 | ₩111,538 | ₩112,839 | ₩111,337 | ₩112,450 | +0.82% | 2.8만 |
|---|
| 2026.01.02 | ₩110,734 | ₩111,605 | ₩109,942 | ₩111,284 | +0.50% | 3만 |
|---|
| 2025.12.31 | ₩111,337 | ₩111,337 | ₩110,398 | ₩110,439 | -0.81% | 3.9만 |
|---|
| 2025.12.30 | ₩111,485 | ₩111,525 | ₩111,216 | ₩111,284 | -0.18% | 8만 |
|---|
| 2025.12.29 | ₩111,337 | ₩111,525 | ₩111,190 | ₩111,270 | -0.06% | 2.9만 |
|---|
| 2025.12.26 | ₩111,659 | ₩111,659 | ₩111,203 | ₩111,592 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩111,270 | ₩111,740 | ₩111,163 | ₩111,579 | +0.28% | 1.6만 |
|---|
| 2025.12.23 | ₩111,404 | ₩111,579 | ₩110,921 | ₩111,163 | -0.22% | 3.1만 |
|---|
| 2025.12.22 | ₩110,827 | ₩111,444 | ₩110,827 | ₩111,404 | +0.52% | 2.4만 |
|---|
| 2025.12.19 | ₩110,452 | ₩110,975 | ₩110,412 | ₩110,519 | +0.06% | 2.8만 |
|---|
| 2025.12.18 | ₩110,774 | ₩111,163 | ₩110,117 | ₩110,318 | -0.41% | 4.4만 |
|---|
| 2025.12.17 | ₩110,532 | ₩110,841 | ₩110,076 | ₩110,264 | -0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩111,310 | ₩111,351 | ₩109,929 | ₩110,211 | -0.99% | 3.8만 |
|---|
| 2025.12.15 | ₩112,437 | ₩112,437 | ₩111,498 | ₩112,048 | -0.35% | 1.6만 |
|---|
| 2025.12.12 | ₩112,719 | ₩112,866 | ₩111,605 | ₩111,753 | -0.86% | 2.3만 |
|---|
| 2025.12.11 | ₩111,471 | ₩112,652 | ₩111,471 | ₩112,464 | +0.89% | 2.4만 |
|---|
| 2025.12.10 | ₩109,741 | ₩111,780 | ₩109,674 | ₩111,565 | +1.66% | 3.1만 |
|---|
| 2025.12.09 | ₩109,553 | ₩110,345 | ₩109,553 | ₩109,674 | +0.11% | 3.6만 |
|---|
| 2025.12.08 | ₩110,465 | ₩110,465 | ₩109,553 | ₩109,567 | -0.81% | 1.3만 |
|---|
| 2025.12.05 | ₩110,143 | ₩110,868 | ₩110,143 | ₩110,304 | +0.15% | 3.7만 |
|---|
| 2025.12.04 | ₩109,875 | ₩110,304 | ₩109,701 | ₩110,009 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩109,151 | ₩109,915 | ₩109,151 | ₩109,795 | +0.59% | 1.6만 |
|---|
| 2025.12.02 | ₩109,594 | ₩109,594 | ₩108,547 | ₩108,909 | -0.62% | 1.3만 |
|---|
| 2025.12.01 | ₩109,272 | ₩109,848 | ₩109,151 | ₩109,178 | -0.09% | 1.6만 |
|---|
| 2025.11.28 | ₩109,325 | ₩110,103 | ₩109,111 | ₩109,822 | +0.45% | 5.1천 |
|---|
| 2025.11.26 | ₩108,427 | ₩109,580 | ₩108,427 | ₩109,178 | +0.69% | 2.2만 |
|---|
| 2025.11.25 | ₩107,005 | ₩108,360 | ₩107,005 | ₩108,172 | +1.09% | 2.5만 |
|---|
| 2025.11.24 | ₩106,656 | ₩107,032 | ₩106,053 | ₩106,804 | +0.14% | 2.5만 |
|---|
| 2025.11.21 | ₩104,403 | ₩106,737 | ₩104,403 | ₩106,200 | +1.72% | 5.3만 |
|---|
| 2025.11.20 | ₩106,294 | ₩106,750 | ₩104,148 | ₩104,148 | -2.02% | 2.1만 |
|---|
| 2025.11.19 | ₩105,865 | ₩105,919 | ₩104,939 | ₩105,275 | -0.56% | 1.9만 |
|---|
| 2025.11.18 | ₩105,114 | ₩106,482 | ₩105,114 | ₩105,905 | +0.75% | 6.1만 |
|---|
| 2025.11.17 | ₩106,978 | ₩107,273 | ₩105,409 | ₩105,637 | -1.25% | 2.1만 |
|---|
| 2025.11.14 | ₩107,166 | ₩107,917 | ₩107,059 | ₩107,327 | +0.15% | 1.4만 |
|---|
| 2025.11.13 | ₩108,668 | ₩108,950 | ₩107,555 | ₩107,649 | -0.94% | 2.5만 |
|---|
| 2025.11.12 | ₩108,655 | ₩109,325 | ₩108,655 | ₩108,856 | +0.19% | 1.7만 |
|---|
| 2025.11.11 | ₩108,132 | ₩108,775 | ₩108,132 | ₩108,534 | +0.37% | 1.8만 |
|---|
| 2025.11.10 | ₩107,944 | ₩108,185 | ₩107,018 | ₩107,877 | -0.06% | 4.3만 |
|---|
| 2025.11.07 | ₩106,147 | ₩107,287 | ₩106,147 | ₩107,287 | +1.07% | 5.2만 |
|---|
| 2025.11.06 | ₩106,670 | ₩107,085 | ₩106,375 | ₩106,375 | -0.28% | 1.6만 |
|---|
| 2025.11.05 | ₩106,133 | ₩107,206 | ₩106,120 | ₩106,710 | +0.54% | 1.6만 |
|---|
| 2025.11.04 | ₩105,570 | ₩106,214 | ₩105,570 | ₩105,986 | +0.39% | 1.5만 |
|---|
| 2025.11.03 | ₩106,871 | ₩106,871 | ₩105,516 | ₩106,562 | -0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩106,562 | ₩107,099 | ₩106,160 | ₩106,871 | +0.29% | 2.1만 |
|---|
| 2025.10.30 | ₩106,267 | ₩107,488 | ₩106,267 | ₩106,468 | +0.19% | 3.3만 |
|---|
| 2025.10.29 | ₩107,340 | ₩107,729 | ₩106,710 | ₩106,710 | -0.59% | 1.4만 |
|---|
| 2025.10.28 | ₩108,212 | ₩108,212 | ₩107,273 | ₩107,394 | -0.76% | 2.1만 |
|---|
| 2025.10.27 | ₩108,480 | ₩108,480 | ₩108,091 | ₩108,386 | -0.09% | 9.9천 |
|---|
| 2025.10.24 | ₩108,521 | ₩108,695 | ₩108,185 | ₩108,185 | -0.31% | 8.6천 |
|---|
| 2025.10.23 | ₩107,904 | ₩108,091 | ₩107,367 | ₩107,877 | -0.02% | 10.6만 |
|---|
| 2025.10.22 | ₩107,837 | ₩107,930 | ₩106,951 | ₩107,327 | -0.47% | 3만 |
|---|
| 2025.10.21 | ₩107,220 | ₩107,917 | ₩106,978 | ₩107,662 | +0.41% | 1.2만 |
|---|
| 2025.10.20 | ₩106,683 | ₩107,233 | ₩106,683 | ₩107,126 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩105,784 | ₩106,214 | ₩105,583 | ₩106,053 | +0.25% | 5.3만 |
|---|
| 2025.10.16 | ₩107,246 | ₩107,246 | ₩105,395 | ₩105,610 | -1.53% | 5.5만 |
|---|
| 2025.10.15 | ₩107,407 | ₩107,649 | ₩106,777 | ₩107,072 | -0.31% | 1.8만 |
|---|
| 2025.10.14 | ₩105,141 | ₩107,260 | ₩105,141 | ₩106,844 | +1.62% | 2.1만 |
|---|
| 2025.10.13 | ₩105,154 | ₩105,986 | ₩105,141 | ₩105,677 | +0.50% | 1.5만 |
|---|
| 2025.10.10 | ₩107,434 | ₩107,434 | ₩104,537 | ₩104,537 | -2.70% | 1.3만 |
|---|