시장 데이터를 불러오는 중
전체 종목
iShares International Equity Factor ETF 과거 주가
iShares International Equity Factor ETF · INTF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Equity Factor ETF · INTF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,306 | ₩55,386 | ₩55,225 | ₩55,386 | +0.15% | 120.1만 |
| 2026.10.08 | ₩54,917 | ₩55,131 | ₩54,729 | ₩55,118 | +0.37% | 73.3만 |
| 2026.10.07 | ₩55,145 | ₩55,306 | ₩54,944 | ₩55,225 | +0.15% | 51.2만 |
| 2026.10.06 | ₩55,976 | ₩56,077 | ₩55,862 | ₩55,869 | -0.19% | 40.2만 |
| 2026.10.05 | ₩55,520 | ₩55,829 | ₩55,346 | ₩55,762 | +0.43% | 27.7만 |
| 2026.10.02 | ₩55,547 | ₩55,762 | ₩55,319 | ₩55,721 | +0.31% | 33.9만 |
| 2026.10.01 | ₩55,507 | ₩55,507 | ₩54,930 | ₩55,212 | -0.53% | 73.2만 |
| 2026.09.30 | ₩56,285 | ₩56,312 | ₩55,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,668 |
| -1.10% |
| 58.6만 |
| 2026.09.29 | ₩56,084 | ₩56,084 | ₩55,668 | ₩56,016 | -0.12% | 79.2만 |
|---|
| 2026.09.28 | ₩56,338 | ₩56,593 | ₩56,097 | ₩56,338 | 0.00% | 123.4만 |
|---|
| 2026.09.25 | ₩56,432 | ₩56,647 | ₩56,231 | ₩56,620 | +0.33% | 32.6만 |
|---|
| 2026.09.24 | ₩56,043 | ₩56,204 | ₩55,735 | ₩56,070 | +0.05% | 40.8만 |
|---|
| 2026.09.23 | ₩56,620 | ₩56,620 | ₩56,084 | ₩56,244 | -0.66% | 73.5만 |
|---|
| 2026.09.22 | ₩57,103 | ₩57,272 | ₩56,808 | ₩57,143 | +0.07% | 45.2만 |
|---|
| 2026.09.21 | ₩56,969 | ₩57,036 | ₩56,747 | ₩56,969 | 0.00% | 22.8만 |
|---|
| 2026.09.18 | ₩56,499 | ₩56,499 | ₩56,251 | ₩56,446 | -0.09% | 23.1만 |
|---|
| 2026.09.17 | ₩57,116 | ₩57,191 | ₩56,995 | ₩57,063 | -0.09% | 24.8만 |
|---|
| 2026.09.16 | ₩56,861 | ₩57,022 | ₩56,077 | ₩56,446 | -0.73% | 24.6만 |
|---|
| 2026.09.15 | ₩56,700 | ₩56,700 | ₩56,432 | ₩56,660 | -0.07% | 18.2만 |
|---|
| 2026.09.14 | ₩56,835 | ₩57,143 | ₩56,633 | ₩56,848 | +0.02% | 33.3만 |
|---|
| 2026.09.11 | ₩57,411 | ₩57,431 | ₩57,210 | ₩57,277 | -0.23% | 16만 |
|---|
| 2026.09.10 | ₩56,955 | ₩57,069 | ₩56,687 | ₩56,781 | -0.31% | 20.1만 |
|---|
| 2026.09.09 | ₩57,586 | ₩57,586 | ₩57,164 | ₩57,210 | -0.65% | 20.6만 |
|---|
| 2026.09.08 | ₩58,068 | ₩58,068 | ₩57,746 | ₩57,773 | -0.51% | 16.3만 |
|---|
| 2026.09.04 | ₩57,961 | ₩58,323 | ₩57,961 | ₩58,216 | +0.44% | 20.7만 |
|---|
| 2026.09.03 | ₩57,894 | ₩58,223 | ₩57,800 | ₩58,135 | +0.42% | 23.6만 |
|---|
| 2026.09.02 | ₩57,250 | ₩57,438 | ₩57,183 | ₩57,438 | +0.33% | 18.2만 |
|---|
| 2026.09.01 | ₩57,344 | ₩57,518 | ₩57,036 | ₩57,170 | -0.30% | 39.6만 |
|---|
| 2026.08.31 | ₩57,814 | ₩57,867 | ₩57,465 | ₩57,518 | -0.51% | 16.6만 |
|---|
| 2026.08.28 | ₩58,068 | ₩58,122 | ₩57,497 | ₩57,653 | -0.72% | 20만 |
|---|
| 2026.08.27 | ₩57,814 | ₩57,814 | ₩57,559 | ₩57,787 | -0.05% | 21만 |
|---|
| 2026.08.26 | ₩58,122 | ₩58,202 | ₩57,864 | ₩57,934 | -0.32% | 16.5만 |
|---|
| 2026.08.25 | ₩57,988 | ₩58,176 | ₩57,867 | ₩58,176 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩57,679 | ₩57,800 | ₩57,599 | ₩57,773 | +0.16% | 17.2만 |
|---|
| 2026.08.21 | ₩57,800 | ₩57,901 | ₩57,733 | ₩57,854 | +0.09% | 62.6만 |
|---|
| 2026.08.20 | ₩57,411 | ₩57,626 | ₩57,280 | ₩57,384 | -0.05% | 37.9만 |
|---|
| 2026.08.19 | ₩57,666 | ₩57,720 | ₩57,378 | ₩57,545 | -0.21% | 28.7만 |
|---|
| 2026.08.18 | ₩57,639 | ₩57,706 | ₩57,264 | ₩57,264 | -0.65% | 16.3만 |
|---|
| 2026.08.17 | ₩58,055 | ₩58,156 | ₩57,914 | ₩57,974 | -0.14% | 25.6만 |
|---|
| 2026.08.14 | ₩58,122 | ₩58,216 | ₩57,980 | ₩58,055 | -0.12% | 17.1만 |
|---|
| 2026.08.13 | ₩57,948 | ₩58,055 | ₩57,881 | ₩58,015 | +0.12% | 12.9만 |
|---|
| 2026.08.12 | ₩57,907 | ₩57,974 | ₩57,701 | ₩57,807 | -0.17% | 26.2만 |
|---|
| 2026.08.11 | ₩57,787 | ₩57,834 | ₩57,505 | ₩57,586 | -0.35% | 14.8만 |
|---|
| 2026.08.10 | ₩57,586 | ₩57,666 | ₩57,492 | ₩57,545 | -0.07% | 16.2만 |
|---|
| 2026.08.07 | ₩57,867 | ₩57,867 | ₩57,567 | ₩57,760 | -0.19% | 11.1만 |
|---|
| 2026.08.06 | ₩57,384 | ₩57,478 | ₩57,130 | ₩57,170 | -0.37% | 21만 |
|---|
| 2026.08.05 | ₩57,505 | ₩57,505 | ₩57,183 | ₩57,250 | -0.44% | 15만 |
|---|
| 2026.08.04 | ₩56,848 | ₩57,143 | ₩56,707 | ₩57,076 | +0.40% | 36.2만 |
|---|
| 2026.08.03 | ₩56,285 | ₩56,513 | ₩56,258 | ₩56,486 | +0.36% | 12.9만 |
|---|
| 2026.07.31 | ₩56,231 | ₩56,405 | ₩55,775 | ₩56,258 | +0.05% | 12만 |
|---|
| 2026.07.30 | ₩56,030 | ₩56,694 | ₩55,882 | ₩56,674 | +1.15% | 14.9만 |
|---|
| 2026.07.29 | ₩55,440 | ₩55,949 | ₩55,038 | ₩55,239 | -0.36% | 18.1만 |
|---|
| 2026.07.28 | ₩55,158 | ₩55,614 | ₩55,105 | ₩55,467 | +0.56% | 16.8만 |
|---|
| 2026.07.27 | ₩55,735 | ₩55,809 | ₩55,306 | ₩55,574 | -0.29% | 16.1만 |
|---|
| 2026.07.24 | ₩55,319 | ₩55,547 | ₩55,178 | ₩55,279 | -0.07% | 24.1만 |
|---|
| 2026.07.23 | ₩54,997 | ₩55,158 | ₩54,836 | ₩55,024 | +0.05% | 28.3만 |
|---|
| 2026.07.22 | ₩55,721 | ₩55,789 | ₩55,625 | ₩55,641 | -0.14% | 13.6만 |
|---|
| 2026.07.21 | ₩55,185 | ₩55,540 | ₩55,051 | ₩55,453 | +0.49% | 16.3만 |
|---|
| 2026.07.20 | ₩55,024 | ₩55,105 | ₩54,595 | ₩54,702 | -0.58% | 14.2만 |
|---|
| 2026.07.17 | ₩54,729 | ₩55,145 | ₩54,622 | ₩55,038 | +0.56% | 40.6만 |
|---|
| 2026.07.16 | ₩55,198 | ₩55,520 | ₩55,172 | ₩55,346 | +0.27% | 16.2만 |
|---|
| 2026.07.15 | ₩55,641 | ₩55,789 | ₩55,286 | ₩55,735 | +0.17% | 28.4만 |
|---|
| 2026.07.14 | ₩55,561 | ₩55,735 | ₩55,279 | ₩55,386 | -0.31% | 33.7만 |
|---|
| 2026.07.13 | ₩55,172 | ₩55,265 | ₩54,883 | ₩54,957 | -0.39% | 19.8만 |
|---|
| 2026.07.10 | ₩55,346 | ₩55,534 | ₩55,078 | ₩55,400 | +0.10% | 71.5만 |
|---|
| 2026.07.09 | ₩55,038 | ₩55,265 | ₩54,944 | ₩55,145 | +0.19% | 14.4만 |
|---|
| 2026.07.08 | ₩54,662 | ₩54,897 | ₩54,313 | ₩54,890 | +0.42% | 15.9만 |
|---|
| 2026.07.07 | ₩55,681 | ₩55,688 | ₩55,127 | ₩55,279 | -0.72% | 20.2만 |
|---|
| 2026.07.06 | ₩55,614 | ₩55,896 | ₩55,601 | ₩55,857 | +0.44% | 20.8만 |
|---|
| 2026.07.02 | ₩55,413 | ₩55,646 | ₩54,964 | ₩55,306 | -0.19% | 33.3만 |
|---|
| 2026.07.01 | ₩54,541 | ₩54,836 | ₩54,528 | ₩54,555 | +0.02% | 60.9만 |
|---|
| 2026.06.30 | ₩54,729 | ₩54,970 | ₩54,683 | ₩54,930 | +0.37% | 23만 |
|---|
| 2026.06.29 | ₩54,649 | ₩54,836 | ₩54,300 | ₩54,836 | +0.34% | 17.4만 |
|---|
| 2026.06.26 | ₩54,434 | ₩54,716 | ₩54,354 | ₩54,488 | +0.10% | 20.5만 |
|---|
| 2026.06.25 | ₩54,863 | ₩54,984 | ₩54,488 | ₩54,689 | -0.32% | 26만 |
|---|
| 2026.06.24 | ₩54,193 | ₩54,354 | ₩54,005 | ₩54,206 | +0.02% | 31.2만 |
|---|
| 2026.06.23 | ₩54,380 | ₩54,662 | ₩54,273 | ₩54,434 | +0.10% | 31.2만 |
|---|
| 2026.06.22 | ₩55,400 | ₩55,547 | ₩55,339 | ₩55,373 | -0.05% | 15.1만 |
|---|
| 2026.06.18 | ₩55,453 | ₩55,477 | ₩55,145 | ₩55,279 | -0.31% | 59만 |
|---|
| 2026.06.17 | ₩55,775 | ₩55,990 | ₩55,038 | ₩55,105 | -1.20% | 65.3만 |
|---|
| 2026.06.16 | ₩55,695 | ₩55,708 | ₩55,413 | ₩55,534 | -0.29% | 22.9만 |
|---|
| 2026.06.15 | ₩55,735 | ₩55,762 | ₩55,265 | ₩55,333 | -0.72% | 15.3만 |
|---|
| 2026.06.12 | ₩55,909 | ₩56,204 | ₩55,675 | ₩56,057 | +0.26% | 42.2만 |
|---|
| 2026.06.11 | ₩54,970 | ₩55,923 | ₩54,675 | ₩55,856 | +1.61% | 29.7만 |
|---|
| 2026.06.10 | ₩54,702 | ₩54,944 | ₩54,300 | ₩54,380 | -0.59% | 15.5만 |
|---|
| 2026.06.09 | ₩55,413 | ₩55,493 | ₩54,152 | ₩54,930 | -0.87% | 55만 |
|---|
| 2026.06.08 | ₩55,172 | ₩55,265 | ₩54,796 | ₩54,903 | -0.49% | 20.4만 |
|---|
| 2026.06.05 | ₩55,561 | ₩55,561 | ₩54,481 | ₩54,649 | -1.64% | 13.6만 |
|---|
| 2026.06.04 | ₩55,748 | ₩55,909 | ₩55,614 | ₩55,896 | +0.26% | 19.6만 |
|---|
| 2026.06.03 | ₩55,614 | ₩55,654 | ₩55,359 | ₩55,426 | -0.34% | 14.1만 |
|---|
| 2026.06.02 | ₩55,654 | ₩55,936 | ₩55,641 | ₩55,896 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩55,306 | ₩55,742 | ₩55,198 | ₩55,587 | +0.51% | 13.7만 |
|---|
| 2026.05.29 | ₩55,802 | ₩56,070 | ₩55,681 | ₩55,708 | -0.17% | 33.2만 |
|---|
| 2026.05.28 | ₩55,413 | ₩55,762 | ₩55,253 | ₩55,628 | +0.39% | 34.8만 |
|---|
| 2026.05.27 | ₩55,842 | ₩55,856 | ₩55,587 | ₩55,721 | -0.22% | 16.5만 |
|---|
| 2026.05.26 | ₩56,030 | ₩56,122 | ₩55,775 | ₩55,949 | -0.14% | 19.3만 |
|---|
| 2026.05.22 | ₩55,453 | ₩55,587 | ₩55,239 | ₩55,426 | -0.05% | 21.2만 |
|---|
| 2026.05.21 | ₩54,863 | ₩55,735 | ₩54,810 | ₩55,614 | +1.37% | 18.7만 |
|---|
| 2026.05.20 | ₩54,635 | ₩55,453 | ₩54,582 | ₩55,400 | +1.40% | 19.9만 |
|---|
| 2026.05.19 | ₩54,649 | ₩54,823 | ₩54,407 | ₩54,595 | -0.10% | 19.3만 |
|---|
| 2026.05.18 | ₩54,890 | ₩54,984 | ₩54,541 | ₩54,984 | +0.17% | 23.7만 |
|---|
| 2026.05.15 | ₩54,649 | ₩54,649 | ₩54,380 | ₩54,474 | -0.32% | 59만 |
|---|
| 2026.05.14 | ₩55,534 | ₩55,561 | ₩55,279 | ₩55,359 | -0.31% | 21.2만 |
|---|
| 2026.05.13 | ₩55,185 | ₩55,574 | ₩55,051 | ₩55,574 | +0.70% | 17.8만 |
|---|
| 2026.05.12 | ₩55,145 | ₩55,292 | ₩54,810 | ₩55,272 | +0.23% | 18.5만 |
|---|
| 2026.05.11 | ₩55,601 | ₩55,748 | ₩55,453 | ₩55,587 | -0.02% | 12.4만 |
|---|
| 2026.05.08 | ₩55,467 | ₩55,574 | ₩55,252 | ₩55,507 | +0.07% | 16만 |
|---|
| 2026.05.07 | ₩56,016 | ₩56,016 | ₩54,903 | ₩54,984 | -1.84% | 215.8만 |
|---|
| 2026.05.06 | ₩55,909 | ₩56,070 | ₩55,789 | ₩55,990 | +0.14% | 27.1만 |
|---|
| 2026.05.05 | ₩54,608 | ₩54,850 | ₩54,437 | ₩54,810 | +0.37% | 46.5만 |
|---|
| 2026.05.04 | ₩54,447 | ₩54,594 | ₩53,895 | ₩54,099 | -0.64% | 20.3만 |
|---|
| 2026.05.01 | ₩54,997 | ₩55,172 | ₩54,783 | ₩54,823 | -0.32% | 13.1만 |
|---|
| 2026.04.30 | ₩54,474 | ₩55,098 | ₩54,281 | ₩54,957 | +0.89% | 42.6만 |
|---|
| 2026.04.29 | ₩54,085 | ₩54,085 | ₩53,536 | ₩53,790 | -0.55% | 15.9만 |
|---|
| 2026.04.28 | ₩54,354 | ₩54,434 | ₩54,152 | ₩54,380 | +0.05% | 14.1만 |
|---|
| 2026.04.27 | ₩54,662 | ₩54,729 | ₩54,367 | ₩54,447 | -0.39% | 18.4만 |
|---|
| 2026.04.24 | ₩54,434 | ₩54,569 | ₩54,225 | ₩54,541 | +0.20% | 18.7만 |
|---|
| 2026.04.23 | ₩54,514 | ₩54,783 | ₩53,844 | ₩54,313 | -0.37% | 14.6만 |
|---|
| 2026.04.22 | ₩54,957 | ₩54,984 | ₩54,662 | ₩54,823 | -0.24% | 16만 |
|---|
| 2026.04.21 | ₩55,373 | ₩55,388 | ₩54,541 | ₩54,649 | -1.31% | 24만 |
|---|
| 2026.04.20 | ₩55,654 | ₩55,721 | ₩55,346 | ₩55,708 | +0.10% | 17.1만 |
|---|
| 2026.04.17 | ₩56,043 | ₩56,285 | ₩55,889 | ₩55,923 | -0.22% | 22.1만 |
|---|
| 2026.04.16 | ₩55,574 | ₩55,668 | ₩55,205 | ₩55,373 | -0.36% | 15.9만 |
|---|
| 2026.04.15 | ₩55,520 | ₩55,547 | ₩55,326 | ₩55,493 | -0.05% | 58.6만 |
|---|
| 2026.04.14 | ₩55,467 | ₩55,735 | ₩55,426 | ₩55,668 | +0.36% | 24.2만 |
|---|
| 2026.04.13 | ₩54,367 | ₩55,279 | ₩54,367 | ₩55,239 | +1.60% | 29.4만 |
|---|
| 2026.04.10 | ₩55,118 | ₩55,125 | ₩54,675 | ₩54,836 | -0.51% | 45.9만 |
|---|
| 2026.04.09 | ₩54,434 | ₩55,011 | ₩54,273 | ₩54,810 | +0.69% | 113.1만 |
|---|
| 2026.04.08 | ₩55,091 | ₩55,091 | ₩54,555 | ₩54,917 | -0.32% | 23.9만 |
|---|
| 2026.04.07 | ₩52,731 | ₩53,106 | ₩52,221 | ₩53,026 | +0.56% | 29.1만 |
|---|
| 2026.04.06 | ₩52,852 | ₩53,173 | ₩52,797 | ₩53,012 | +0.30% | 46만 |
|---|
| 2026.04.02 | ₩51,980 | ₩52,905 | ₩51,873 | ₩52,771 | +1.52% | 19.1만 |
|---|
| 2026.04.01 | ₩53,066 | ₩53,468 | ₩52,932 | ₩53,147 | +0.15% | 19.2만 |
|---|
| 2026.03.31 | ₩51,524 | ₩52,288 | ₩51,269 | ₩52,248 | +1.41% | 32.5만 |
|---|
| 2026.03.30 | ₩51,001 | ₩51,162 | ₩50,513 | ₩50,733 | -0.53% | 22만 |
|---|
| 2026.03.27 | ₩50,706 | ₩51,034 | ₩50,411 | ₩50,545 | -0.32% | 50.1만 |
|---|
| 2026.03.26 | ₩51,376 | ₩51,685 | ₩50,947 | ₩51,001 | -0.73% | 93만 |
|---|
| 2026.03.25 | ₩52,034 | ₩52,194 | ₩51,685 | ₩52,007 | -0.05% | 20.8만 |
|---|
| 2026.03.24 | ₩50,746 | ₩51,470 | ₩50,746 | ₩51,256 | +1.00% | 19.1만 |
|---|
| 2026.03.23 | ₩51,229 | ₩51,980 | ₩50,961 | ₩51,470 | +0.47% | 26.7만 |
|---|
| 2026.03.20 | ₩51,578 | ₩51,578 | ₩49,995 | ₩50,290 | -2.50% | 53.9만 |
|---|
| 2026.03.19 | ₩50,920 | ₩52,020 | ₩50,843 | ₩51,806 | +1.74% | 23.7만 |
|---|
| 2026.03.18 | ₩52,275 | ₩52,355 | ₩51,645 | ₩51,685 | -1.13% | 21.6만 |
|---|
| 2026.03.17 | ₩52,677 | ₩52,798 | ₩52,396 | ₩52,503 | -0.33% | 14.8만 |
|---|
| 2026.03.16 | ₩52,020 | ₩52,424 | ₩51,949 | ₩52,329 | +0.59% | 45.3만 |
|---|
| 2026.03.13 | ₩52,087 | ₩52,275 | ₩51,269 | ₩51,403 | -1.31% | 81.4만 |
|---|
| 2026.03.12 | ₩52,208 | ₩52,241 | ₩51,732 | ₩51,993 | -0.41% | 12.8만 |
|---|
| 2026.03.11 | ₩52,570 | ₩52,945 | ₩52,422 | ₩52,852 | +0.54% | 32.2만 |
|---|
| 2026.03.10 | ₩53,026 | ₩53,696 | ₩52,785 | ₩52,945 | -0.15% | 25.8만 |
|---|
| 2026.03.09 | ₩51,564 | ₩52,892 | ₩51,209 | ₩52,758 | +2.31% | 25.8만 |
|---|
| 2026.03.06 | ₩51,859 | ₩52,603 | ₩51,738 | ₩52,369 | +0.98% | 19만 |
|---|
| 2026.03.05 | ₩53,120 | ₩53,354 | ₩52,329 | ₩52,811 | -0.58% | 17.2만 |
|---|
| 2026.03.04 | ₩53,562 | ₩53,978 | ₩53,361 | ₩53,938 | +0.70% | 25.3만 |
|---|
| 2026.03.03 | ₩52,597 | ₩53,522 | ₩52,071 | ₩53,294 | +1.33% | 22.2만 |
|---|
| 2026.03.02 | ₩54,649 | ₩55,084 | ₩54,602 | ₩54,863 | +0.39% | 16.4만 |
|---|
| 2026.02.27 | ₩55,976 | ₩56,151 | ₩55,802 | ₩55,815 | -0.29% | 23.3만 |
|---|
| 2026.02.26 | ₩55,909 | ₩56,016 | ₩55,628 | ₩55,949 | +0.07% | 13.5만 |
|---|
| 2026.02.25 | ₩55,802 | ₩56,030 | ₩55,708 | ₩56,003 | +0.36% | 26만 |
|---|
| 2026.02.24 | ₩55,198 | ₩55,532 | ₩55,099 | ₩55,453 | +0.46% | 16.3만 |
|---|
| 2026.02.23 | ₩55,574 | ₩55,695 | ₩55,189 | ₩55,386 | -0.34% | 24.1만 |
|---|
| 2026.02.20 | ₩54,997 | ₩55,561 | ₩54,987 | ₩55,561 | +1.02% | 35.7만 |
|---|
| 2026.02.19 | ₩54,930 | ₩55,172 | ₩54,789 | ₩55,145 | +0.39% | 20.1만 |
|---|
| 2026.02.18 | ₩55,400 | ₩55,614 | ₩55,198 | ₩55,346 | -0.10% | 37.9만 |
|---|
| 2026.02.17 | ₩54,850 | ₩55,306 | ₩54,633 | ₩55,279 | +0.78% | 26만 |
|---|
| 2026.02.13 | ₩54,970 | ₩55,212 | ₩54,716 | ₩55,158 | +0.34% | 28만 |
|---|
| 2026.02.12 | ₩55,681 | ₩55,681 | ₩54,944 | ₩55,078 | -1.08% | 22.2만 |
|---|
| 2026.02.11 | ₩55,628 | ₩55,708 | ₩55,158 | ₩55,547 | -0.14% | 23.3만 |
|---|
| 2026.02.10 | ₩55,480 | ₩55,480 | ₩55,252 | ₩55,279 | -0.36% | 19만 |
|---|
| 2026.02.09 | ₩54,783 | ₩55,252 | ₩54,665 | ₩55,212 | +0.78% | 24.1만 |
|---|
| 2026.02.06 | ₩53,898 | ₩54,392 | ₩53,887 | ₩54,367 | +0.87% | 14.6만 |
|---|
| 2026.02.05 | ₩53,321 | ₩53,603 | ₩53,073 | ₩53,080 | -0.45% | 22.4만 |
|---|
| 2026.02.04 | ₩54,327 | ₩54,449 | ₩53,797 | ₩54,072 | -0.47% | 15.5만 |
|---|
| 2026.02.03 | ₩53,683 | ₩53,939 | ₩53,468 | ₩53,831 | +0.27% | 21.4만 |
|---|
| 2026.02.02 | ₩53,388 | ₩53,776 | ₩53,375 | ₩53,670 | +0.53% | 13.7만 |
|---|
| 2026.01.30 | ₩53,656 | ₩53,723 | ₩53,089 | ₩53,227 | -0.80% | 21.4만 |
|---|
| 2026.01.29 | ₩54,085 | ₩54,085 | ₩53,297 | ₩53,884 | -0.37% | 40만 |
|---|
| 2026.01.28 | ₩53,576 | ₩53,589 | ₩53,187 | ₩53,455 | -0.23% | 19.3만 |
|---|
| 2026.01.27 | ₩53,670 | ₩54,045 | ₩53,670 | ₩53,991 | +0.60% | 25.9만 |
|---|
| 2026.01.26 | ₩53,173 | ₩53,287 | ₩53,072 | ₩53,120 | -0.10% | 24.5만 |
|---|
| 2026.01.23 | ₩52,329 | ₩52,838 | ₩52,295 | ₩52,758 | +0.82% | 14.1만 |
|---|
| 2026.01.22 | ₩52,516 | ₩52,583 | ₩52,342 | ₩52,516 | 0.00% | 13.7만 |
|---|
| 2026.01.21 | ₩51,873 | ₩52,342 | ₩51,671 | ₩52,235 | +0.70% | 18.7만 |
|---|
| 2026.01.20 | ₩51,725 | ₩52,034 | ₩51,631 | ₩51,671 | -0.10% | 18.6만 |
|---|
| 2026.01.16 | ₩52,369 | ₩52,449 | ₩52,178 | ₩52,382 | +0.03% | 17.9만 |
|---|
| 2026.01.15 | ₩52,422 | ₩52,436 | ₩52,235 | ₩52,275 | -0.28% | 16.1만 |
|---|
| 2026.01.14 | ₩52,208 | ₩52,369 | ₩52,168 | ₩52,369 | +0.31% | 25.1만 |
|---|
| 2026.01.13 | ₩52,248 | ₩52,248 | ₩51,953 | ₩52,074 | -0.33% | 23.1만 |
|---|
| 2026.01.12 | ₩52,248 | ₩52,409 | ₩52,174 | ₩52,409 | +0.31% | 19.5만 |
|---|
| 2026.01.09 | ₩51,886 | ₩52,101 | ₩51,806 | ₩52,060 | +0.34% | 15.3만 |
|---|
| 2026.01.08 | ₩51,497 | ₩51,712 | ₩51,430 | ₩51,698 | +0.39% | 51.5만 |
|---|
| 2026.01.07 | ₩51,725 | ₩51,725 | ₩51,524 | ₩51,551 | -0.34% | 14.4만 |
|---|
| 2026.01.06 | ₩51,792 | ₩51,846 | ₩51,685 | ₩51,725 | -0.13% | 18.7만 |
|---|
| 2026.01.05 | ₩51,242 | ₩51,698 | ₩51,229 | ₩51,671 | +0.84% | 14.5만 |
|---|
| 2026.01.02 | ₩51,148 | ₩51,175 | ₩50,880 | ₩51,175 | +0.05% | 21.3만 |
|---|
| 2025.12.31 | ₩50,800 | ₩50,800 | ₩50,572 | ₩50,625 | -0.34% | 14.5만 |
|---|
| 2025.12.30 | ₩50,947 | ₩51,009 | ₩50,827 | ₩50,827 | -0.24% | 13만 |
|---|
| 2025.12.29 | ₩50,719 | ₩50,786 | ₩50,619 | ₩50,746 | +0.05% | 14.4만 |
|---|
| 2025.12.26 | ₩50,880 | ₩50,907 | ₩50,766 | ₩50,894 | +0.03% | 11.6만 |
|---|
| 2025.12.24 | ₩50,853 | ₩50,887 | ₩50,766 | ₩50,827 | -0.05% | 9.5만 |
|---|
| 2025.12.23 | ₩50,773 | ₩50,828 | ₩50,719 | ₩50,786 | +0.03% | 15.8만 |
|---|
| 2025.12.22 | ₩50,357 | ₩50,478 | ₩50,290 | ₩50,478 | +0.24% | 15.4만 |
|---|
| 2025.12.19 | ₩50,183 | ₩50,407 | ₩50,136 | ₩50,210 | +0.05% | 19.2만 |
|---|
| 2025.12.18 | ₩50,076 | ₩50,169 | ₩49,834 | ₩49,941 | -0.27% | 50.8만 |
|---|
| 2025.12.17 | ₩49,915 | ₩49,986 | ₩49,620 | ₩49,633 | -0.56% | 16.9만 |
|---|
| 2025.12.16 | ₩50,156 | ₩50,169 | ₩49,827 | ₩49,968 | -0.37% | 19.6만 |
|---|
| 2025.12.15 | ₩51,001 | ₩51,028 | ₩50,786 | ₩50,947 | -0.11% | 27.8만 |
|---|
| 2025.12.12 | ₩50,773 | ₩50,853 | ₩50,352 | ₩50,545 | -0.45% | 15.6만 |
|---|
| 2025.12.11 | ₩50,599 | ₩50,853 | ₩50,599 | ₩50,786 | +0.37% | 29.1만 |
|---|
| 2025.12.10 | ₩49,928 | ₩50,505 | ₩49,928 | ₩50,451 | +1.05% | 16.9만 |
|---|
| 2025.12.09 | ₩50,022 | ₩50,081 | ₩49,861 | ₩49,874 | -0.29% | 18.8만 |
|---|
| 2025.12.08 | ₩50,156 | ₩50,156 | ₩49,895 | ₩49,968 | -0.37% | 16.6만 |
|---|
| 2025.12.05 | ₩50,156 | ₩50,254 | ₩49,968 | ₩50,035 | -0.24% | 18.1만 |
|---|
| 2025.12.04 | ₩50,143 | ₩50,169 | ₩49,941 | ₩50,062 | -0.16% | 13.2만 |
|---|
| 2025.12.03 | ₩49,713 | ₩49,928 | ₩49,687 | ₩49,921 | +0.42% | 16.9만 |
|---|
| 2025.12.02 | ₩49,673 | ₩49,681 | ₩49,512 | ₩49,660 | -0.03% | 17.7만 |
|---|
| 2025.12.01 | ₩49,539 | ₩49,724 | ₩49,485 | ₩49,512 | -0.05% | 20.5만 |
|---|
| 2025.11.28 | ₩49,566 | ₩49,767 | ₩49,481 | ₩49,767 | +0.41% | 7.7만 |
|---|
| 2025.11.26 | ₩49,217 | ₩49,605 | ₩49,137 | ₩49,539 | +0.65% | 17.6만 |
|---|
| 2025.11.25 | ₩48,533 | ₩49,016 | ₩48,533 | ₩48,962 | +0.88% | 39.8만 |
|---|
| 2025.11.24 | ₩48,158 | ₩48,372 | ₩48,077 | ₩48,359 | +0.42% | 51.5만 |
|---|
| 2025.11.21 | ₩47,916 | ₩48,332 | ₩47,729 | ₩48,211 | +0.62% | 12.7만 |
|---|
| 2025.11.20 | ₩48,453 | ₩48,473 | ₩47,514 | ₩47,528 | -1.91% | 16.6만 |
|---|
| 2025.11.19 | ₩48,211 | ₩48,386 | ₩47,970 | ₩48,158 | -0.11% | 16.5만 |
|---|
| 2025.11.18 | ₩48,171 | ₩48,372 | ₩47,957 | ₩48,171 | 0.00% | 38.3만 |
|---|
| 2025.11.17 | ₩49,123 | ₩49,244 | ₩48,667 | ₩48,855 | -0.55% | 13.1만 |
|---|
| 2025.11.14 | ₩49,137 | ₩49,472 | ₩49,098 | ₩49,418 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩49,767 | ₩49,888 | ₩49,366 | ₩49,378 | -0.78% | 16.4만 |
|---|
| 2025.11.12 | ₩49,687 | ₩49,915 | ₩49,687 | ₩49,854 | +0.34% | 12.4만 |
|---|
| 2025.11.11 | ₩49,325 | ₩49,593 | ₩49,325 | ₩49,512 | +0.38% | 20.3만 |
|---|
| 2025.11.10 | ₩49,003 | ₩49,231 | ₩48,869 | ₩49,217 | +0.44% | 14.8만 |
|---|
| 2025.11.07 | ₩48,319 | ₩48,721 | ₩48,225 | ₩48,721 | +0.83% | 26.6만 |
|---|
| 2025.11.06 | ₩48,627 | ₩48,694 | ₩48,359 | ₩48,466 | -0.33% | 13.5만 |
|---|
| 2025.11.05 | ₩48,279 | ₩48,600 | ₩48,279 | ₩48,533 | +0.53% | 21.9만 |
|---|
| 2025.11.04 | ₩48,211 | ₩48,453 | ₩48,171 | ₩48,171 | -0.08% | 25.2만 |
|---|
| 2025.11.03 | ₩48,775 | ₩48,815 | ₩48,560 | ₩48,815 | +0.08% | 17.2만 |
|---|
| 2025.10.31 | ₩48,775 | ₩48,775 | ₩48,547 | ₩48,721 | -0.11% | 12.7만 |
|---|
| 2025.10.30 | ₩48,694 | ₩48,989 | ₩48,694 | ₩48,815 | +0.25% | 19.4만 |
|---|
| 2025.10.29 | ₩49,298 | ₩49,298 | ₩48,775 | ₩48,962 | -0.68% | 25.7만 |
|---|
| 2025.10.28 | ₩49,190 | ₩49,405 | ₩49,164 | ₩49,311 | +0.25% | 17.7만 |
|---|
| 2025.10.27 | ₩49,271 | ₩49,371 | ₩49,224 | ₩49,338 | +0.14% | 13.5만 |
|---|
| 2025.10.24 | ₩48,976 | ₩48,996 | ₩48,882 | ₩48,962 | -0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩48,721 | ₩48,922 | ₩48,721 | ₩48,855 | +0.28% | 17.2만 |
|---|
| 2025.10.22 | ₩48,520 | ₩48,667 | ₩48,346 | ₩48,520 | 0.00% | 12.2만 |
|---|
| 2025.10.21 | ₩48,694 | ₩48,721 | ₩48,513 | ₩48,520 | -0.36% | 17.8만 |
|---|
| 2025.10.20 | ₩48,721 | ₩48,936 | ₩48,721 | ₩48,882 | +0.33% | 15.6만 |
|---|
| 2025.10.17 | ₩48,319 | ₩48,574 | ₩48,245 | ₩48,547 | +0.47% | 38.2만 |
|---|
| 2025.10.16 | ₩48,614 | ₩48,748 | ₩48,372 | ₩48,506 | -0.22% | 18.6만 |
|---|
| 2025.10.15 | ₩48,372 | ₩48,465 | ₩48,118 | ₩48,372 | 0.00% | 13.3만 |
|---|
| 2025.10.14 | ₩47,568 | ₩48,211 | ₩47,548 | ₩48,131 | +1.18% | 16.5만 |
|---|
| 2025.10.13 | ₩47,742 | ₩47,970 | ₩47,683 | ₩47,876 | +0.28% | 16.9만 |
|---|
| 2025.10.10 | ₩48,265 | ₩48,265 | ₩47,460 | ₩47,528 | -1.53% | 17.6만 |
|---|