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 | ₩55,307 | ₩55,387 | ₩55,226 | ₩55,387 | +0.15% | 120.1만 |
| 2026.10.08 | ₩54,918 | ₩55,133 | ₩54,730 | ₩55,119 | +0.37% | 73.3만 |
| 2026.10.07 | ₩55,146 | ₩55,307 | ₩54,945 | ₩55,226 | +0.15% | 51.2만 |
| 2026.10.06 | ₩55,978 | ₩56,078 | ₩55,864 | ₩55,870 | -0.19% | 40.2만 |
| 2026.10.05 | ₩55,522 | ₩55,830 | ₩55,347 | ₩55,763 | +0.43% | 27.7만 |
| 2026.10.02 | ₩55,548 | ₩55,763 | ₩55,320 | ₩55,723 | +0.31% | 33.9만 |
| 2026.10.01 | ₩55,508 | ₩55,508 | ₩54,931 | ₩55,213 | -0.53% | 73.2만 |
| 2026.09.30 | ₩56,286 | ₩56,313 | ₩55,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,669 |
| -1.10% |
| 58.6만 |
| 2026.09.29 | ₩56,085 | ₩56,085 | ₩55,669 | ₩56,018 | -0.12% | 79.2만 |
|---|
| 2026.09.28 | ₩56,340 | ₩56,594 | ₩56,098 | ₩56,340 | 0.00% | 123.4만 |
|---|
| 2026.09.25 | ₩56,433 | ₩56,648 | ₩56,232 | ₩56,621 | +0.33% | 32.6만 |
|---|
| 2026.09.24 | ₩56,045 | ₩56,206 | ₩55,736 | ₩56,071 | +0.05% | 40.8만 |
|---|
| 2026.09.23 | ₩56,621 | ₩56,621 | ₩56,085 | ₩56,246 | -0.66% | 73.5만 |
|---|
| 2026.09.22 | ₩57,104 | ₩57,273 | ₩56,809 | ₩57,144 | +0.07% | 45.2만 |
|---|
| 2026.09.21 | ₩56,970 | ₩57,037 | ₩56,749 | ₩56,970 | 0.00% | 22.8만 |
|---|
| 2026.09.18 | ₩56,501 | ₩56,501 | ₩56,252 | ₩56,447 | -0.09% | 23.1만 |
|---|
| 2026.09.17 | ₩57,117 | ₩57,193 | ₩56,997 | ₩57,064 | -0.09% | 24.8만 |
|---|
| 2026.09.16 | ₩56,863 | ₩57,024 | ₩56,078 | ₩56,447 | -0.73% | 24.6만 |
|---|
| 2026.09.15 | ₩56,702 | ₩56,702 | ₩56,433 | ₩56,661 | -0.07% | 18.2만 |
|---|
| 2026.09.14 | ₩56,836 | ₩57,144 | ₩56,635 | ₩56,849 | +0.02% | 33.3만 |
|---|
| 2026.09.11 | ₩57,412 | ₩57,433 | ₩57,211 | ₩57,278 | -0.23% | 16만 |
|---|
| 2026.09.10 | ₩56,957 | ₩57,071 | ₩56,688 | ₩56,782 | -0.31% | 20.1만 |
|---|
| 2026.09.09 | ₩57,587 | ₩57,587 | ₩57,166 | ₩57,211 | -0.65% | 20.6만 |
|---|
| 2026.09.08 | ₩58,070 | ₩58,070 | ₩57,748 | ₩57,775 | -0.51% | 16.3만 |
|---|
| 2026.09.04 | ₩57,962 | ₩58,324 | ₩57,962 | ₩58,217 | +0.44% | 20.7만 |
|---|
| 2026.09.03 | ₩57,895 | ₩58,224 | ₩57,801 | ₩58,137 | +0.42% | 23.6만 |
|---|
| 2026.09.02 | ₩57,252 | ₩57,439 | ₩57,185 | ₩57,439 | +0.33% | 18.2만 |
|---|
| 2026.09.01 | ₩57,345 | ₩57,520 | ₩57,037 | ₩57,171 | -0.30% | 39.6만 |
|---|
| 2026.08.31 | ₩57,815 | ₩57,868 | ₩57,466 | ₩57,520 | -0.51% | 16.6만 |
|---|
| 2026.08.28 | ₩58,070 | ₩58,123 | ₩57,498 | ₩57,654 | -0.72% | 20만 |
|---|
| 2026.08.27 | ₩57,815 | ₩57,815 | ₩57,560 | ₩57,788 | -0.05% | 21만 |
|---|
| 2026.08.26 | ₩58,123 | ₩58,204 | ₩57,866 | ₩57,936 | -0.32% | 16.5만 |
|---|
| 2026.08.25 | ₩57,989 | ₩58,177 | ₩57,868 | ₩58,177 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩57,681 | ₩57,801 | ₩57,600 | ₩57,775 | +0.16% | 17.2만 |
|---|
| 2026.08.21 | ₩57,801 | ₩57,902 | ₩57,734 | ₩57,855 | +0.09% | 62.6만 |
|---|
| 2026.08.20 | ₩57,412 | ₩57,627 | ₩57,281 | ₩57,386 | -0.05% | 37.9만 |
|---|
| 2026.08.19 | ₩57,667 | ₩57,721 | ₩57,379 | ₩57,547 | -0.21% | 28.7만 |
|---|
| 2026.08.18 | ₩57,640 | ₩57,708 | ₩57,265 | ₩57,265 | -0.65% | 16.3만 |
|---|
| 2026.08.17 | ₩58,056 | ₩58,157 | ₩57,915 | ₩57,976 | -0.14% | 25.6만 |
|---|
| 2026.08.14 | ₩58,123 | ₩58,217 | ₩57,981 | ₩58,056 | -0.12% | 17.1만 |
|---|
| 2026.08.13 | ₩57,949 | ₩58,056 | ₩57,882 | ₩58,016 | +0.12% | 12.9만 |
|---|
| 2026.08.12 | ₩57,909 | ₩57,976 | ₩57,702 | ₩57,808 | -0.17% | 26.2만 |
|---|
| 2026.08.11 | ₩57,788 | ₩57,835 | ₩57,506 | ₩57,587 | -0.35% | 14.8만 |
|---|
| 2026.08.10 | ₩57,587 | ₩57,667 | ₩57,493 | ₩57,547 | -0.07% | 16.2만 |
|---|
| 2026.08.07 | ₩57,868 | ₩57,868 | ₩57,568 | ₩57,761 | -0.19% | 11.1만 |
|---|
| 2026.08.06 | ₩57,386 | ₩57,480 | ₩57,131 | ₩57,171 | -0.37% | 21만 |
|---|
| 2026.08.05 | ₩57,506 | ₩57,506 | ₩57,185 | ₩57,252 | -0.44% | 15만 |
|---|
| 2026.08.04 | ₩56,849 | ₩57,144 | ₩56,708 | ₩57,077 | +0.40% | 36.2만 |
|---|
| 2026.08.03 | ₩56,286 | ₩56,514 | ₩56,259 | ₩56,487 | +0.36% | 12.9만 |
|---|
| 2026.07.31 | ₩56,232 | ₩56,407 | ₩55,776 | ₩56,259 | +0.05% | 12만 |
|---|
| 2026.07.30 | ₩56,031 | ₩56,695 | ₩55,884 | ₩56,675 | +1.15% | 14.9만 |
|---|
| 2026.07.29 | ₩55,441 | ₩55,951 | ₩55,039 | ₩55,240 | -0.36% | 18.1만 |
|---|
| 2026.07.28 | ₩55,159 | ₩55,615 | ₩55,106 | ₩55,468 | +0.56% | 16.8만 |
|---|
| 2026.07.27 | ₩55,736 | ₩55,810 | ₩55,307 | ₩55,575 | -0.29% | 16.1만 |
|---|
| 2026.07.24 | ₩55,320 | ₩55,548 | ₩55,180 | ₩55,280 | -0.07% | 24.1만 |
|---|
| 2026.07.23 | ₩54,999 | ₩55,159 | ₩54,838 | ₩55,025 | +0.05% | 28.3만 |
|---|
| 2026.07.22 | ₩55,723 | ₩55,790 | ₩55,626 | ₩55,642 | -0.14% | 13.6만 |
|---|
| 2026.07.21 | ₩55,186 | ₩55,542 | ₩55,052 | ₩55,454 | +0.49% | 16.3만 |
|---|
| 2026.07.20 | ₩55,025 | ₩55,106 | ₩54,596 | ₩54,703 | -0.58% | 14.2만 |
|---|
| 2026.07.17 | ₩54,730 | ₩55,146 | ₩54,623 | ₩55,039 | +0.56% | 40.6만 |
|---|
| 2026.07.16 | ₩55,200 | ₩55,522 | ₩55,173 | ₩55,347 | +0.27% | 16.2만 |
|---|
| 2026.07.15 | ₩55,642 | ₩55,790 | ₩55,287 | ₩55,736 | +0.17% | 28.4만 |
|---|
| 2026.07.14 | ₩55,562 | ₩55,736 | ₩55,280 | ₩55,387 | -0.31% | 33.7만 |
|---|
| 2026.07.13 | ₩55,173 | ₩55,267 | ₩54,885 | ₩54,958 | -0.39% | 19.8만 |
|---|
| 2026.07.10 | ₩55,347 | ₩55,535 | ₩55,079 | ₩55,401 | +0.10% | 71.5만 |
|---|
| 2026.07.09 | ₩55,039 | ₩55,267 | ₩54,945 | ₩55,146 | +0.19% | 14.4만 |
|---|
| 2026.07.08 | ₩54,663 | ₩54,898 | ₩54,315 | ₩54,891 | +0.42% | 15.9만 |
|---|
| 2026.07.07 | ₩55,682 | ₩55,689 | ₩55,129 | ₩55,280 | -0.72% | 20.2만 |
|---|
| 2026.07.06 | ₩55,615 | ₩55,897 | ₩55,602 | ₩55,858 | +0.44% | 20.8만 |
|---|
| 2026.07.02 | ₩55,414 | ₩55,648 | ₩54,965 | ₩55,307 | -0.19% | 33.3만 |
|---|
| 2026.07.01 | ₩54,543 | ₩54,838 | ₩54,529 | ₩54,556 | +0.02% | 60.9만 |
|---|
| 2026.06.30 | ₩54,730 | ₩54,972 | ₩54,685 | ₩54,931 | +0.37% | 23만 |
|---|
| 2026.06.29 | ₩54,650 | ₩54,838 | ₩54,301 | ₩54,838 | +0.34% | 17.4만 |
|---|
| 2026.06.26 | ₩54,435 | ₩54,717 | ₩54,355 | ₩54,489 | +0.10% | 20.5만 |
|---|
| 2026.06.25 | ₩54,864 | ₩54,985 | ₩54,489 | ₩54,690 | -0.32% | 26만 |
|---|
| 2026.06.24 | ₩54,194 | ₩54,355 | ₩54,006 | ₩54,207 | +0.02% | 31.2만 |
|---|
| 2026.06.23 | ₩54,382 | ₩54,663 | ₩54,274 | ₩54,435 | +0.10% | 31.2만 |
|---|
| 2026.06.22 | ₩55,401 | ₩55,548 | ₩55,340 | ₩55,374 | -0.05% | 15.1만 |
|---|
| 2026.06.18 | ₩55,454 | ₩55,479 | ₩55,146 | ₩55,280 | -0.31% | 59만 |
|---|
| 2026.06.17 | ₩55,776 | ₩55,991 | ₩55,039 | ₩55,106 | -1.20% | 65.3만 |
|---|
| 2026.06.16 | ₩55,696 | ₩55,709 | ₩55,414 | ₩55,535 | -0.29% | 22.9만 |
|---|
| 2026.06.15 | ₩55,736 | ₩55,763 | ₩55,267 | ₩55,334 | -0.72% | 15.3만 |
|---|
| 2026.06.12 | ₩55,910 | ₩56,206 | ₩55,676 | ₩56,058 | +0.26% | 42.2만 |
|---|
| 2026.06.11 | ₩54,972 | ₩55,924 | ₩54,677 | ₩55,857 | +1.61% | 29.7만 |
|---|
| 2026.06.10 | ₩54,703 | ₩54,945 | ₩54,301 | ₩54,382 | -0.59% | 15.5만 |
|---|
| 2026.06.09 | ₩55,414 | ₩55,495 | ₩54,154 | ₩54,931 | -0.87% | 55만 |
|---|
| 2026.06.08 | ₩55,173 | ₩55,267 | ₩54,797 | ₩54,905 | -0.49% | 20.4만 |
|---|
| 2026.06.05 | ₩55,562 | ₩55,562 | ₩54,482 | ₩54,650 | -1.64% | 13.6만 |
|---|
| 2026.06.04 | ₩55,750 | ₩55,910 | ₩55,615 | ₩55,897 | +0.26% | 19.6만 |
|---|
| 2026.06.03 | ₩55,615 | ₩55,656 | ₩55,361 | ₩55,428 | -0.34% | 14.1만 |
|---|
| 2026.06.02 | ₩55,656 | ₩55,937 | ₩55,642 | ₩55,897 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩55,307 | ₩55,743 | ₩55,200 | ₩55,589 | +0.51% | 13.7만 |
|---|
| 2026.05.29 | ₩55,803 | ₩56,071 | ₩55,682 | ₩55,709 | -0.17% | 33.2만 |
|---|
| 2026.05.28 | ₩55,414 | ₩55,763 | ₩55,255 | ₩55,629 | +0.39% | 34.8만 |
|---|
| 2026.05.27 | ₩55,843 | ₩55,857 | ₩55,589 | ₩55,723 | -0.22% | 16.5만 |
|---|
| 2026.05.26 | ₩56,031 | ₩56,124 | ₩55,776 | ₩55,951 | -0.14% | 19.3만 |
|---|
| 2026.05.22 | ₩55,454 | ₩55,589 | ₩55,240 | ₩55,428 | -0.05% | 21.2만 |
|---|
| 2026.05.21 | ₩54,864 | ₩55,736 | ₩54,811 | ₩55,615 | +1.37% | 18.7만 |
|---|
| 2026.05.20 | ₩54,636 | ₩55,454 | ₩54,583 | ₩55,401 | +1.40% | 19.9만 |
|---|
| 2026.05.19 | ₩54,650 | ₩54,824 | ₩54,408 | ₩54,596 | -0.10% | 19.3만 |
|---|
| 2026.05.18 | ₩54,891 | ₩54,985 | ₩54,543 | ₩54,985 | +0.17% | 23.7만 |
|---|
| 2026.05.15 | ₩54,650 | ₩54,650 | ₩54,382 | ₩54,475 | -0.32% | 59만 |
|---|
| 2026.05.14 | ₩55,535 | ₩55,562 | ₩55,280 | ₩55,361 | -0.31% | 21.2만 |
|---|
| 2026.05.13 | ₩55,186 | ₩55,575 | ₩55,052 | ₩55,575 | +0.70% | 17.8만 |
|---|
| 2026.05.12 | ₩55,146 | ₩55,294 | ₩54,811 | ₩55,273 | +0.23% | 18.5만 |
|---|
| 2026.05.11 | ₩55,602 | ₩55,750 | ₩55,454 | ₩55,589 | -0.02% | 12.4만 |
|---|
| 2026.05.08 | ₩55,468 | ₩55,575 | ₩55,253 | ₩55,508 | +0.07% | 16만 |
|---|
| 2026.05.07 | ₩56,018 | ₩56,018 | ₩54,905 | ₩54,985 | -1.84% | 215.8만 |
|---|
| 2026.05.06 | ₩55,910 | ₩56,071 | ₩55,790 | ₩55,991 | +0.14% | 27.1만 |
|---|
| 2026.05.05 | ₩54,610 | ₩54,851 | ₩54,438 | ₩54,811 | +0.37% | 46.5만 |
|---|
| 2026.05.04 | ₩54,449 | ₩54,595 | ₩53,896 | ₩54,100 | -0.64% | 20.3만 |
|---|
| 2026.05.01 | ₩54,999 | ₩55,173 | ₩54,784 | ₩54,824 | -0.32% | 13.1만 |
|---|
| 2026.04.30 | ₩54,475 | ₩55,099 | ₩54,282 | ₩54,958 | +0.89% | 42.6만 |
|---|
| 2026.04.29 | ₩54,087 | ₩54,087 | ₩53,537 | ₩53,792 | -0.55% | 15.9만 |
|---|
| 2026.04.28 | ₩54,355 | ₩54,435 | ₩54,154 | ₩54,382 | +0.05% | 14.1만 |
|---|
| 2026.04.27 | ₩54,663 | ₩54,730 | ₩54,368 | ₩54,449 | -0.39% | 18.4만 |
|---|
| 2026.04.24 | ₩54,435 | ₩54,571 | ₩54,226 | ₩54,543 | +0.20% | 18.7만 |
|---|
| 2026.04.23 | ₩54,516 | ₩54,784 | ₩53,845 | ₩54,315 | -0.37% | 14.6만 |
|---|
| 2026.04.22 | ₩54,958 | ₩54,985 | ₩54,663 | ₩54,824 | -0.24% | 16만 |
|---|
| 2026.04.21 | ₩55,374 | ₩55,389 | ₩54,543 | ₩54,650 | -1.31% | 24만 |
|---|
| 2026.04.20 | ₩55,656 | ₩55,723 | ₩55,347 | ₩55,709 | +0.10% | 17.1만 |
|---|
| 2026.04.17 | ₩56,045 | ₩56,286 | ₩55,890 | ₩55,924 | -0.22% | 22.1만 |
|---|
| 2026.04.16 | ₩55,575 | ₩55,669 | ₩55,206 | ₩55,374 | -0.36% | 15.9만 |
|---|
| 2026.04.15 | ₩55,522 | ₩55,548 | ₩55,327 | ₩55,495 | -0.05% | 58.6만 |
|---|
| 2026.04.14 | ₩55,468 | ₩55,736 | ₩55,428 | ₩55,669 | +0.36% | 24.2만 |
|---|
| 2026.04.13 | ₩54,368 | ₩55,280 | ₩54,368 | ₩55,240 | +1.60% | 29.4만 |
|---|
| 2026.04.10 | ₩55,119 | ₩55,126 | ₩54,677 | ₩54,838 | -0.51% | 45.9만 |
|---|
| 2026.04.09 | ₩54,435 | ₩55,012 | ₩54,274 | ₩54,811 | +0.69% | 113.1만 |
|---|
| 2026.04.08 | ₩55,092 | ₩55,092 | ₩54,556 | ₩54,918 | -0.32% | 23.9만 |
|---|
| 2026.04.07 | ₩52,732 | ₩53,108 | ₩52,222 | ₩53,027 | +0.56% | 29.1만 |
|---|
| 2026.04.06 | ₩52,853 | ₩53,175 | ₩52,798 | ₩53,014 | +0.30% | 46만 |
|---|
| 2026.04.02 | ₩51,981 | ₩52,906 | ₩51,874 | ₩52,772 | +1.52% | 19.1만 |
|---|
| 2026.04.01 | ₩53,067 | ₩53,470 | ₩52,933 | ₩53,148 | +0.15% | 19.2만 |
|---|
| 2026.03.31 | ₩51,525 | ₩52,289 | ₩51,270 | ₩52,249 | +1.41% | 32.5만 |
|---|
| 2026.03.30 | ₩51,002 | ₩51,163 | ₩50,514 | ₩50,734 | -0.53% | 22만 |
|---|
| 2026.03.27 | ₩50,707 | ₩51,036 | ₩50,412 | ₩50,546 | -0.32% | 50.1만 |
|---|
| 2026.03.26 | ₩51,378 | ₩51,686 | ₩50,948 | ₩51,002 | -0.73% | 93만 |
|---|
| 2026.03.25 | ₩52,035 | ₩52,196 | ₩51,686 | ₩52,008 | -0.05% | 20.8만 |
|---|
| 2026.03.24 | ₩50,747 | ₩51,471 | ₩50,747 | ₩51,257 | +1.00% | 19.1만 |
|---|
| 2026.03.23 | ₩51,230 | ₩51,981 | ₩50,962 | ₩51,471 | +0.47% | 26.7만 |
|---|
| 2026.03.20 | ₩51,579 | ₩51,579 | ₩49,996 | ₩50,291 | -2.50% | 53.9만 |
|---|
| 2026.03.19 | ₩50,922 | ₩52,021 | ₩50,844 | ₩51,807 | +1.74% | 23.7만 |
|---|
| 2026.03.18 | ₩52,276 | ₩52,357 | ₩51,646 | ₩51,686 | -1.13% | 21.6만 |
|---|
| 2026.03.17 | ₩52,678 | ₩52,799 | ₩52,397 | ₩52,504 | -0.33% | 14.8만 |
|---|
| 2026.03.16 | ₩52,021 | ₩52,425 | ₩51,950 | ₩52,330 | +0.59% | 45.3만 |
|---|
| 2026.03.13 | ₩52,088 | ₩52,276 | ₩51,270 | ₩51,404 | -1.31% | 81.4만 |
|---|
| 2026.03.12 | ₩52,209 | ₩52,243 | ₩51,733 | ₩51,994 | -0.41% | 12.8만 |
|---|
| 2026.03.11 | ₩52,571 | ₩52,947 | ₩52,424 | ₩52,853 | +0.54% | 32.2만 |
|---|
| 2026.03.10 | ₩53,027 | ₩53,698 | ₩52,786 | ₩52,947 | -0.15% | 25.8만 |
|---|
| 2026.03.09 | ₩51,565 | ₩52,893 | ₩51,210 | ₩52,759 | +2.31% | 25.8만 |
|---|
| 2026.03.06 | ₩51,860 | ₩52,605 | ₩51,740 | ₩52,370 | +0.98% | 19만 |
|---|
| 2026.03.05 | ₩53,121 | ₩53,356 | ₩52,330 | ₩52,813 | -0.58% | 17.2만 |
|---|
| 2026.03.04 | ₩53,564 | ₩53,979 | ₩53,362 | ₩53,939 | +0.70% | 25.3만 |
|---|
| 2026.03.03 | ₩52,598 | ₩53,523 | ₩52,072 | ₩53,295 | +1.33% | 22.2만 |
|---|
| 2026.03.02 | ₩54,650 | ₩55,086 | ₩54,603 | ₩54,864 | +0.39% | 16.4만 |
|---|
| 2026.02.27 | ₩55,978 | ₩56,152 | ₩55,803 | ₩55,817 | -0.29% | 23.3만 |
|---|
| 2026.02.26 | ₩55,910 | ₩56,018 | ₩55,629 | ₩55,951 | +0.07% | 13.5만 |
|---|
| 2026.02.25 | ₩55,803 | ₩56,031 | ₩55,709 | ₩56,004 | +0.36% | 26만 |
|---|
| 2026.02.24 | ₩55,200 | ₩55,534 | ₩55,100 | ₩55,454 | +0.46% | 16.3만 |
|---|
| 2026.02.23 | ₩55,575 | ₩55,696 | ₩55,190 | ₩55,387 | -0.34% | 24.1만 |
|---|
| 2026.02.20 | ₩54,999 | ₩55,562 | ₩54,988 | ₩55,562 | +1.02% | 35.7만 |
|---|
| 2026.02.19 | ₩54,931 | ₩55,173 | ₩54,791 | ₩55,146 | +0.39% | 20.1만 |
|---|
| 2026.02.18 | ₩55,401 | ₩55,615 | ₩55,200 | ₩55,347 | -0.10% | 37.9만 |
|---|
| 2026.02.17 | ₩54,851 | ₩55,307 | ₩54,634 | ₩55,280 | +0.78% | 26만 |
|---|
| 2026.02.13 | ₩54,972 | ₩55,213 | ₩54,717 | ₩55,159 | +0.34% | 28만 |
|---|
| 2026.02.12 | ₩55,682 | ₩55,682 | ₩54,945 | ₩55,079 | -1.08% | 22.2만 |
|---|
| 2026.02.11 | ₩55,629 | ₩55,709 | ₩55,159 | ₩55,548 | -0.14% | 23.3만 |
|---|
| 2026.02.10 | ₩55,481 | ₩55,481 | ₩55,253 | ₩55,280 | -0.36% | 19만 |
|---|
| 2026.02.09 | ₩54,784 | ₩55,253 | ₩54,666 | ₩55,213 | +0.78% | 24.1만 |
|---|
| 2026.02.06 | ₩53,899 | ₩54,394 | ₩53,888 | ₩54,368 | +0.87% | 14.6만 |
|---|
| 2026.02.05 | ₩53,322 | ₩53,604 | ₩53,074 | ₩53,081 | -0.45% | 22.4만 |
|---|
| 2026.02.04 | ₩54,328 | ₩54,450 | ₩53,798 | ₩54,073 | -0.47% | 15.5만 |
|---|
| 2026.02.03 | ₩53,684 | ₩53,940 | ₩53,470 | ₩53,832 | +0.27% | 21.4만 |
|---|
| 2026.02.02 | ₩53,389 | ₩53,777 | ₩53,376 | ₩53,671 | +0.53% | 13.7만 |
|---|
| 2026.01.30 | ₩53,657 | ₩53,724 | ₩53,090 | ₩53,228 | -0.80% | 21.4만 |
|---|
| 2026.01.29 | ₩54,087 | ₩54,087 | ₩53,298 | ₩53,885 | -0.37% | 40만 |
|---|
| 2026.01.28 | ₩53,577 | ₩53,590 | ₩53,188 | ₩53,456 | -0.23% | 19.3만 |
|---|
| 2026.01.27 | ₩53,671 | ₩54,046 | ₩53,671 | ₩53,993 | +0.60% | 25.9만 |
|---|
| 2026.01.26 | ₩53,175 | ₩53,289 | ₩53,073 | ₩53,121 | -0.10% | 24.5만 |
|---|
| 2026.01.23 | ₩52,330 | ₩52,839 | ₩52,296 | ₩52,759 | +0.82% | 14.1만 |
|---|
| 2026.01.22 | ₩52,517 | ₩52,585 | ₩52,343 | ₩52,517 | 0.00% | 13.7만 |
|---|
| 2026.01.21 | ₩51,874 | ₩52,343 | ₩51,673 | ₩52,236 | +0.70% | 18.7만 |
|---|
| 2026.01.20 | ₩51,726 | ₩52,035 | ₩51,632 | ₩51,673 | -0.10% | 18.6만 |
|---|
| 2026.01.16 | ₩52,370 | ₩52,450 | ₩52,180 | ₩52,383 | +0.03% | 17.9만 |
|---|
| 2026.01.15 | ₩52,424 | ₩52,437 | ₩52,236 | ₩52,276 | -0.28% | 16.1만 |
|---|
| 2026.01.14 | ₩52,209 | ₩52,370 | ₩52,169 | ₩52,370 | +0.31% | 25.1만 |
|---|
| 2026.01.13 | ₩52,249 | ₩52,249 | ₩51,954 | ₩52,075 | -0.33% | 23.1만 |
|---|
| 2026.01.12 | ₩52,249 | ₩52,410 | ₩52,175 | ₩52,410 | +0.31% | 19.5만 |
|---|
| 2026.01.09 | ₩51,887 | ₩52,102 | ₩51,807 | ₩52,062 | +0.34% | 15.3만 |
|---|
| 2026.01.08 | ₩51,498 | ₩51,713 | ₩51,431 | ₩51,699 | +0.39% | 51.5만 |
|---|
| 2026.01.07 | ₩51,726 | ₩51,726 | ₩51,525 | ₩51,552 | -0.34% | 14.4만 |
|---|
| 2026.01.06 | ₩51,793 | ₩51,847 | ₩51,686 | ₩51,726 | -0.13% | 18.7만 |
|---|
| 2026.01.05 | ₩51,243 | ₩51,699 | ₩51,230 | ₩51,673 | +0.84% | 14.5만 |
|---|
| 2026.01.02 | ₩51,150 | ₩51,176 | ₩50,881 | ₩51,176 | +0.05% | 21.3만 |
|---|
| 2025.12.31 | ₩50,801 | ₩50,801 | ₩50,573 | ₩50,627 | -0.34% | 14.5만 |
|---|
| 2025.12.30 | ₩50,948 | ₩51,010 | ₩50,828 | ₩50,828 | -0.24% | 13만 |
|---|
| 2025.12.29 | ₩50,720 | ₩50,787 | ₩50,620 | ₩50,747 | +0.05% | 14.4만 |
|---|
| 2025.12.26 | ₩50,881 | ₩50,908 | ₩50,767 | ₩50,895 | +0.03% | 11.6만 |
|---|
| 2025.12.24 | ₩50,855 | ₩50,888 | ₩50,767 | ₩50,828 | -0.05% | 9.5만 |
|---|
| 2025.12.23 | ₩50,774 | ₩50,829 | ₩50,720 | ₩50,787 | +0.03% | 15.8만 |
|---|
| 2025.12.22 | ₩50,358 | ₩50,479 | ₩50,291 | ₩50,479 | +0.24% | 15.4만 |
|---|
| 2025.12.19 | ₩50,184 | ₩50,408 | ₩50,137 | ₩50,211 | +0.05% | 19.2만 |
|---|
| 2025.12.18 | ₩50,077 | ₩50,171 | ₩49,835 | ₩49,943 | -0.27% | 50.8만 |
|---|
| 2025.12.17 | ₩49,916 | ₩49,987 | ₩49,621 | ₩49,634 | -0.56% | 16.9만 |
|---|
| 2025.12.16 | ₩50,157 | ₩50,171 | ₩49,829 | ₩49,969 | -0.37% | 19.6만 |
|---|
| 2025.12.15 | ₩51,002 | ₩51,029 | ₩50,787 | ₩50,948 | -0.11% | 27.8만 |
|---|
| 2025.12.12 | ₩50,774 | ₩50,855 | ₩50,353 | ₩50,546 | -0.45% | 15.6만 |
|---|
| 2025.12.11 | ₩50,600 | ₩50,855 | ₩50,600 | ₩50,787 | +0.37% | 29.1만 |
|---|
| 2025.12.10 | ₩49,929 | ₩50,506 | ₩49,929 | ₩50,452 | +1.05% | 16.9만 |
|---|
| 2025.12.09 | ₩50,023 | ₩50,082 | ₩49,862 | ₩49,876 | -0.29% | 18.8만 |
|---|
| 2025.12.08 | ₩50,157 | ₩50,157 | ₩49,896 | ₩49,969 | -0.37% | 16.6만 |
|---|
| 2025.12.05 | ₩50,157 | ₩50,255 | ₩49,969 | ₩50,036 | -0.24% | 18.1만 |
|---|
| 2025.12.04 | ₩50,144 | ₩50,171 | ₩49,943 | ₩50,063 | -0.16% | 13.2만 |
|---|
| 2025.12.03 | ₩49,715 | ₩49,929 | ₩49,688 | ₩49,922 | +0.42% | 16.9만 |
|---|
| 2025.12.02 | ₩49,674 | ₩49,682 | ₩49,513 | ₩49,661 | -0.03% | 17.7만 |
|---|
| 2025.12.01 | ₩49,540 | ₩49,725 | ₩49,487 | ₩49,513 | -0.05% | 20.5만 |
|---|
| 2025.11.28 | ₩49,567 | ₩49,768 | ₩49,483 | ₩49,768 | +0.41% | 7.7만 |
|---|
| 2025.11.26 | ₩49,218 | ₩49,606 | ₩49,138 | ₩49,540 | +0.65% | 17.6만 |
|---|
| 2025.11.25 | ₩48,534 | ₩49,017 | ₩48,534 | ₩48,964 | +0.88% | 39.8만 |
|---|
| 2025.11.24 | ₩48,159 | ₩48,373 | ₩48,078 | ₩48,360 | +0.42% | 51.5만 |
|---|
| 2025.11.21 | ₩47,918 | ₩48,333 | ₩47,730 | ₩48,213 | +0.62% | 12.7만 |
|---|
| 2025.11.20 | ₩48,454 | ₩48,474 | ₩47,515 | ₩47,529 | -1.91% | 16.6만 |
|---|
| 2025.11.19 | ₩48,213 | ₩48,387 | ₩47,971 | ₩48,159 | -0.11% | 16.5만 |
|---|
| 2025.11.18 | ₩48,172 | ₩48,373 | ₩47,958 | ₩48,172 | 0.00% | 38.3만 |
|---|
| 2025.11.17 | ₩49,124 | ₩49,245 | ₩48,669 | ₩48,856 | -0.55% | 13.1만 |
|---|
| 2025.11.14 | ₩49,138 | ₩49,473 | ₩49,099 | ₩49,420 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩49,768 | ₩49,889 | ₩49,367 | ₩49,379 | -0.78% | 16.4만 |
|---|
| 2025.11.12 | ₩49,688 | ₩49,916 | ₩49,688 | ₩49,855 | +0.34% | 12.4만 |
|---|
| 2025.11.11 | ₩49,326 | ₩49,594 | ₩49,326 | ₩49,513 | +0.38% | 20.3만 |
|---|
| 2025.11.10 | ₩49,004 | ₩49,232 | ₩48,870 | ₩49,218 | +0.44% | 14.8만 |
|---|
| 2025.11.07 | ₩48,320 | ₩48,722 | ₩48,226 | ₩48,722 | +0.83% | 26.6만 |
|---|
| 2025.11.06 | ₩48,628 | ₩48,695 | ₩48,360 | ₩48,467 | -0.33% | 13.5만 |
|---|
| 2025.11.05 | ₩48,280 | ₩48,601 | ₩48,280 | ₩48,534 | +0.53% | 21.9만 |
|---|
| 2025.11.04 | ₩48,213 | ₩48,454 | ₩48,172 | ₩48,172 | -0.08% | 25.2만 |
|---|
| 2025.11.03 | ₩48,776 | ₩48,816 | ₩48,561 | ₩48,816 | +0.08% | 17.2만 |
|---|
| 2025.10.31 | ₩48,776 | ₩48,776 | ₩48,548 | ₩48,722 | -0.11% | 12.7만 |
|---|
| 2025.10.30 | ₩48,695 | ₩48,990 | ₩48,695 | ₩48,816 | +0.25% | 19.4만 |
|---|
| 2025.10.29 | ₩49,299 | ₩49,299 | ₩48,776 | ₩48,964 | -0.68% | 25.7만 |
|---|
| 2025.10.28 | ₩49,192 | ₩49,406 | ₩49,165 | ₩49,312 | +0.25% | 17.7만 |
|---|
| 2025.10.27 | ₩49,272 | ₩49,373 | ₩49,225 | ₩49,339 | +0.14% | 13.5만 |
|---|
| 2025.10.24 | ₩48,977 | ₩48,997 | ₩48,883 | ₩48,964 | -0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩48,722 | ₩48,923 | ₩48,722 | ₩48,856 | +0.28% | 17.2만 |
|---|
| 2025.10.22 | ₩48,521 | ₩48,669 | ₩48,347 | ₩48,521 | 0.00% | 12.2만 |
|---|
| 2025.10.21 | ₩48,695 | ₩48,722 | ₩48,514 | ₩48,521 | -0.36% | 17.8만 |
|---|
| 2025.10.20 | ₩48,722 | ₩48,937 | ₩48,722 | ₩48,883 | +0.33% | 15.6만 |
|---|
| 2025.10.17 | ₩48,320 | ₩48,575 | ₩48,246 | ₩48,548 | +0.47% | 38.2만 |
|---|
| 2025.10.16 | ₩48,615 | ₩48,749 | ₩48,373 | ₩48,508 | -0.22% | 18.6만 |
|---|
| 2025.10.15 | ₩48,373 | ₩48,466 | ₩48,119 | ₩48,373 | 0.00% | 13.3만 |
|---|
| 2025.10.14 | ₩47,569 | ₩48,213 | ₩47,549 | ₩48,132 | +1.18% | 16.5만 |
|---|
| 2025.10.13 | ₩47,743 | ₩47,971 | ₩47,684 | ₩47,877 | +0.28% | 16.9만 |
|---|
| 2025.10.10 | ₩48,266 | ₩48,266 | ₩47,462 | ₩47,529 | -1.53% | 17.6만 |
|---|