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 | ₩55,262 | ₩55,343 | ₩55,182 | ₩55,343 | +0.15% | 120.1만 |
| 2026.10.08 | ₩54,874 | ₩55,088 | ₩54,686 | ₩55,075 | +0.37% | 73.3만 |
| 2026.10.07 | ₩55,102 | ₩55,262 | ₩54,901 | ₩55,182 | +0.15% | 51.2만 |
| 2026.10.06 | ₩55,932 | ₩56,033 | ₩55,819 | ₩55,825 | -0.19% | 40.2만 |
| 2026.10.05 | ₩55,477 | ₩55,785 | ₩55,303 | ₩55,718 | +0.43% | 27.7만 |
| 2026.10.02 | ₩55,504 | ₩55,718 | ₩55,276 | ₩55,678 | +0.31% | 33.9만 |
| 2026.10.01 | ₩55,463 | ₩55,463 | ₩54,887 | ₩55,169 | -0.53% | 73.2만 |
| 2026.09.30 | ₩56,241 | ₩56,267 | ₩55,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,624 |
| -1.10% |
| 58.6만 |
| 2026.09.29 | ₩56,040 | ₩56,040 | ₩55,624 | ₩55,973 | -0.12% | 79.2만 |
|---|
| 2026.09.28 | ₩56,294 | ₩56,549 | ₩56,053 | ₩56,294 | 0.00% | 123.4만 |
|---|
| 2026.09.25 | ₩56,388 | ₩56,602 | ₩56,187 | ₩56,576 | +0.33% | 32.6만 |
|---|
| 2026.09.24 | ₩55,999 | ₩56,160 | ₩55,691 | ₩56,026 | +0.05% | 40.8만 |
|---|
| 2026.09.23 | ₩56,576 | ₩56,576 | ₩56,040 | ₩56,200 | -0.66% | 73.5만 |
|---|
| 2026.09.22 | ₩57,058 | ₩57,227 | ₩56,763 | ₩57,098 | +0.07% | 45.2만 |
|---|
| 2026.09.21 | ₩56,924 | ₩56,991 | ₩56,703 | ₩56,924 | 0.00% | 22.8만 |
|---|
| 2026.09.18 | ₩56,455 | ₩56,455 | ₩56,207 | ₩56,401 | -0.09% | 23.1만 |
|---|
| 2026.09.17 | ₩57,071 | ₩57,146 | ₩56,951 | ₩57,018 | -0.09% | 24.8만 |
|---|
| 2026.09.16 | ₩56,817 | ₩56,978 | ₩56,033 | ₩56,401 | -0.73% | 24.6만 |
|---|
| 2026.09.15 | ₩56,656 | ₩56,656 | ₩56,388 | ₩56,616 | -0.07% | 18.2만 |
|---|
| 2026.09.14 | ₩56,790 | ₩57,098 | ₩56,589 | ₩56,803 | +0.02% | 33.3만 |
|---|
| 2026.09.11 | ₩57,366 | ₩57,386 | ₩57,165 | ₩57,232 | -0.23% | 16만 |
|---|
| 2026.09.10 | ₩56,911 | ₩57,025 | ₩56,643 | ₩56,736 | -0.31% | 20.1만 |
|---|
| 2026.09.09 | ₩57,540 | ₩57,540 | ₩57,120 | ₩57,165 | -0.65% | 20.6만 |
|---|
| 2026.09.08 | ₩58,023 | ₩58,023 | ₩57,701 | ₩57,728 | -0.51% | 16.3만 |
|---|
| 2026.09.04 | ₩57,916 | ₩58,277 | ₩57,916 | ₩58,170 | +0.44% | 20.7만 |
|---|
| 2026.09.03 | ₩57,849 | ₩58,177 | ₩57,755 | ₩58,090 | +0.42% | 23.6만 |
|---|
| 2026.09.02 | ₩57,205 | ₩57,393 | ₩57,138 | ₩57,393 | +0.33% | 18.2만 |
|---|
| 2026.09.01 | ₩57,299 | ₩57,473 | ₩56,991 | ₩57,125 | -0.30% | 39.6만 |
|---|
| 2026.08.31 | ₩57,768 | ₩57,822 | ₩57,420 | ₩57,473 | -0.51% | 16.6만 |
|---|
| 2026.08.28 | ₩58,023 | ₩58,076 | ₩57,452 | ₩57,607 | -0.72% | 20만 |
|---|
| 2026.08.27 | ₩57,768 | ₩57,768 | ₩57,514 | ₩57,741 | -0.05% | 21만 |
|---|
| 2026.08.26 | ₩58,076 | ₩58,157 | ₩57,819 | ₩57,889 | -0.32% | 16.5만 |
|---|
| 2026.08.25 | ₩57,942 | ₩58,130 | ₩57,822 | ₩58,130 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩57,634 | ₩57,755 | ₩57,554 | ₩57,728 | +0.16% | 17.2만 |
|---|
| 2026.08.21 | ₩57,755 | ₩57,855 | ₩57,688 | ₩57,808 | +0.09% | 62.6만 |
|---|
| 2026.08.20 | ₩57,366 | ₩57,581 | ₩57,235 | ₩57,339 | -0.05% | 37.9만 |
|---|
| 2026.08.19 | ₩57,621 | ₩57,674 | ₩57,333 | ₩57,500 | -0.21% | 28.7만 |
|---|
| 2026.08.18 | ₩57,594 | ₩57,661 | ₩57,219 | ₩57,219 | -0.65% | 16.3만 |
|---|
| 2026.08.17 | ₩58,009 | ₩58,110 | ₩57,869 | ₩57,929 | -0.14% | 25.6만 |
|---|
| 2026.08.14 | ₩58,076 | ₩58,170 | ₩57,934 | ₩58,009 | -0.12% | 17.1만 |
|---|
| 2026.08.13 | ₩57,902 | ₩58,009 | ₩57,835 | ₩57,969 | +0.12% | 12.9만 |
|---|
| 2026.08.12 | ₩57,862 | ₩57,929 | ₩57,656 | ₩57,762 | -0.17% | 26.2만 |
|---|
| 2026.08.11 | ₩57,741 | ₩57,788 | ₩57,460 | ₩57,540 | -0.35% | 14.8만 |
|---|
| 2026.08.10 | ₩57,540 | ₩57,621 | ₩57,447 | ₩57,500 | -0.07% | 16.2만 |
|---|
| 2026.08.07 | ₩57,822 | ₩57,822 | ₩57,522 | ₩57,715 | -0.19% | 11.1만 |
|---|
| 2026.08.06 | ₩57,339 | ₩57,433 | ₩57,085 | ₩57,125 | -0.37% | 21만 |
|---|
| 2026.08.05 | ₩57,460 | ₩57,460 | ₩57,138 | ₩57,205 | -0.44% | 15만 |
|---|
| 2026.08.04 | ₩56,803 | ₩57,098 | ₩56,663 | ₩57,031 | +0.40% | 36.2만 |
|---|
| 2026.08.03 | ₩56,241 | ₩56,468 | ₩56,214 | ₩56,442 | +0.36% | 12.9만 |
|---|
| 2026.07.31 | ₩56,187 | ₩56,361 | ₩55,731 | ₩56,214 | +0.05% | 12만 |
|---|
| 2026.07.30 | ₩55,986 | ₩56,649 | ₩55,839 | ₩56,629 | +1.15% | 14.9만 |
|---|
| 2026.07.29 | ₩55,396 | ₩55,906 | ₩54,994 | ₩55,195 | -0.36% | 18.1만 |
|---|
| 2026.07.28 | ₩55,115 | ₩55,571 | ₩55,061 | ₩55,423 | +0.56% | 16.8만 |
|---|
| 2026.07.27 | ₩55,691 | ₩55,765 | ₩55,262 | ₩55,530 | -0.29% | 16.1만 |
|---|
| 2026.07.24 | ₩55,276 | ₩55,504 | ₩55,135 | ₩55,236 | -0.07% | 24.1만 |
|---|
| 2026.07.23 | ₩54,954 | ₩55,115 | ₩54,793 | ₩54,981 | +0.05% | 28.3만 |
|---|
| 2026.07.22 | ₩55,678 | ₩55,745 | ₩55,581 | ₩55,597 | -0.14% | 13.6만 |
|---|
| 2026.07.21 | ₩55,142 | ₩55,497 | ₩55,008 | ₩55,410 | +0.49% | 16.3만 |
|---|
| 2026.07.20 | ₩54,981 | ₩55,061 | ₩54,552 | ₩54,659 | -0.58% | 14.2만 |
|---|
| 2026.07.17 | ₩54,686 | ₩55,102 | ₩54,579 | ₩54,994 | +0.56% | 40.6만 |
|---|
| 2026.07.16 | ₩55,155 | ₩55,477 | ₩55,128 | ₩55,303 | +0.27% | 16.2만 |
|---|
| 2026.07.15 | ₩55,597 | ₩55,745 | ₩55,242 | ₩55,691 | +0.17% | 28.4만 |
|---|
| 2026.07.14 | ₩55,517 | ₩55,691 | ₩55,236 | ₩55,343 | -0.31% | 33.7만 |
|---|
| 2026.07.13 | ₩55,128 | ₩55,222 | ₩54,840 | ₩54,914 | -0.39% | 19.8만 |
|---|
| 2026.07.10 | ₩55,303 | ₩55,490 | ₩55,035 | ₩55,356 | +0.10% | 71.5만 |
|---|
| 2026.07.09 | ₩54,994 | ₩55,222 | ₩54,901 | ₩55,102 | +0.19% | 14.4만 |
|---|
| 2026.07.08 | ₩54,619 | ₩54,854 | ₩54,271 | ₩54,847 | +0.42% | 15.9만 |
|---|
| 2026.07.07 | ₩55,638 | ₩55,644 | ₩55,084 | ₩55,236 | -0.72% | 20.2만 |
|---|
| 2026.07.06 | ₩55,571 | ₩55,852 | ₩55,557 | ₩55,813 | +0.44% | 20.8만 |
|---|
| 2026.07.02 | ₩55,370 | ₩55,603 | ₩54,921 | ₩55,262 | -0.19% | 33.3만 |
|---|
| 2026.07.01 | ₩54,499 | ₩54,793 | ₩54,485 | ₩54,512 | +0.02% | 60.9만 |
|---|
| 2026.06.30 | ₩54,686 | ₩54,927 | ₩54,641 | ₩54,887 | +0.37% | 23만 |
|---|
| 2026.06.29 | ₩54,606 | ₩54,793 | ₩54,257 | ₩54,793 | +0.34% | 17.4만 |
|---|
| 2026.06.26 | ₩54,391 | ₩54,673 | ₩54,311 | ₩54,445 | +0.10% | 20.5만 |
|---|
| 2026.06.25 | ₩54,820 | ₩54,941 | ₩54,445 | ₩54,646 | -0.32% | 26만 |
|---|
| 2026.06.24 | ₩54,150 | ₩54,311 | ₩53,963 | ₩54,164 | +0.02% | 31.2만 |
|---|
| 2026.06.23 | ₩54,338 | ₩54,619 | ₩54,231 | ₩54,391 | +0.10% | 31.2만 |
|---|
| 2026.06.22 | ₩55,356 | ₩55,504 | ₩55,296 | ₩55,329 | -0.05% | 15.1만 |
|---|
| 2026.06.18 | ₩55,410 | ₩55,434 | ₩55,102 | ₩55,236 | -0.31% | 59만 |
|---|
| 2026.06.17 | ₩55,731 | ₩55,946 | ₩54,994 | ₩55,061 | -1.20% | 65.3만 |
|---|
| 2026.06.16 | ₩55,651 | ₩55,664 | ₩55,370 | ₩55,490 | -0.29% | 22.9만 |
|---|
| 2026.06.15 | ₩55,691 | ₩55,718 | ₩55,222 | ₩55,289 | -0.72% | 15.3만 |
|---|
| 2026.06.12 | ₩55,865 | ₩56,160 | ₩55,631 | ₩56,013 | +0.26% | 42.2만 |
|---|
| 2026.06.11 | ₩54,927 | ₩55,879 | ₩54,633 | ₩55,812 | +1.61% | 29.7만 |
|---|
| 2026.06.10 | ₩54,659 | ₩54,901 | ₩54,257 | ₩54,338 | -0.59% | 15.5만 |
|---|
| 2026.06.09 | ₩55,370 | ₩55,450 | ₩54,110 | ₩54,887 | -0.87% | 55만 |
|---|
| 2026.06.08 | ₩55,128 | ₩55,222 | ₩54,753 | ₩54,860 | -0.49% | 20.4만 |
|---|
| 2026.06.05 | ₩55,517 | ₩55,517 | ₩54,438 | ₩54,606 | -1.64% | 13.6만 |
|---|
| 2026.06.04 | ₩55,705 | ₩55,865 | ₩55,571 | ₩55,852 | +0.26% | 19.6만 |
|---|
| 2026.06.03 | ₩55,571 | ₩55,611 | ₩55,316 | ₩55,383 | -0.34% | 14.1만 |
|---|
| 2026.06.02 | ₩55,611 | ₩55,892 | ₩55,597 | ₩55,852 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩55,262 | ₩55,698 | ₩55,155 | ₩55,544 | +0.51% | 13.7만 |
|---|
| 2026.05.29 | ₩55,758 | ₩56,026 | ₩55,638 | ₩55,664 | -0.17% | 33.2만 |
|---|
| 2026.05.28 | ₩55,370 | ₩55,718 | ₩55,210 | ₩55,584 | +0.39% | 34.8만 |
|---|
| 2026.05.27 | ₩55,798 | ₩55,812 | ₩55,544 | ₩55,678 | -0.22% | 16.5만 |
|---|
| 2026.05.26 | ₩55,986 | ₩56,078 | ₩55,731 | ₩55,906 | -0.14% | 19.3만 |
|---|
| 2026.05.22 | ₩55,410 | ₩55,544 | ₩55,195 | ₩55,383 | -0.05% | 21.2만 |
|---|
| 2026.05.21 | ₩54,820 | ₩55,691 | ₩54,767 | ₩55,571 | +1.37% | 18.7만 |
|---|
| 2026.05.20 | ₩54,592 | ₩55,410 | ₩54,539 | ₩55,356 | +1.40% | 19.9만 |
|---|
| 2026.05.19 | ₩54,606 | ₩54,780 | ₩54,365 | ₩54,552 | -0.10% | 19.3만 |
|---|
| 2026.05.18 | ₩54,847 | ₩54,941 | ₩54,499 | ₩54,941 | +0.17% | 23.7만 |
|---|
| 2026.05.15 | ₩54,606 | ₩54,606 | ₩54,338 | ₩54,432 | -0.32% | 59만 |
|---|
| 2026.05.14 | ₩55,490 | ₩55,517 | ₩55,236 | ₩55,316 | -0.31% | 21.2만 |
|---|
| 2026.05.13 | ₩55,142 | ₩55,530 | ₩55,008 | ₩55,530 | +0.70% | 17.8만 |
|---|
| 2026.05.12 | ₩55,102 | ₩55,249 | ₩54,767 | ₩55,229 | +0.23% | 18.5만 |
|---|
| 2026.05.11 | ₩55,557 | ₩55,705 | ₩55,410 | ₩55,544 | -0.02% | 12.4만 |
|---|
| 2026.05.08 | ₩55,423 | ₩55,530 | ₩55,209 | ₩55,463 | +0.07% | 16만 |
|---|
| 2026.05.07 | ₩55,973 | ₩55,973 | ₩54,860 | ₩54,941 | -1.84% | 215.8만 |
|---|
| 2026.05.06 | ₩55,865 | ₩56,026 | ₩55,745 | ₩55,946 | +0.14% | 27.1만 |
|---|
| 2026.05.05 | ₩54,566 | ₩54,807 | ₩54,394 | ₩54,767 | +0.37% | 46.5만 |
|---|
| 2026.05.04 | ₩54,405 | ₩54,551 | ₩53,853 | ₩54,056 | -0.64% | 20.3만 |
|---|
| 2026.05.01 | ₩54,954 | ₩55,128 | ₩54,740 | ₩54,780 | -0.32% | 13.1만 |
|---|
| 2026.04.30 | ₩54,432 | ₩55,055 | ₩54,239 | ₩54,914 | +0.89% | 42.6만 |
|---|
| 2026.04.29 | ₩54,043 | ₩54,043 | ₩53,494 | ₩53,748 | -0.55% | 15.9만 |
|---|
| 2026.04.28 | ₩54,311 | ₩54,391 | ₩54,110 | ₩54,338 | +0.05% | 14.1만 |
|---|
| 2026.04.27 | ₩54,619 | ₩54,686 | ₩54,324 | ₩54,405 | -0.39% | 18.4만 |
|---|
| 2026.04.24 | ₩54,391 | ₩54,527 | ₩54,182 | ₩54,499 | +0.20% | 18.7만 |
|---|
| 2026.04.23 | ₩54,472 | ₩54,740 | ₩53,802 | ₩54,271 | -0.37% | 14.6만 |
|---|
| 2026.04.22 | ₩54,914 | ₩54,941 | ₩54,619 | ₩54,780 | -0.24% | 16만 |
|---|
| 2026.04.21 | ₩55,329 | ₩55,344 | ₩54,499 | ₩54,606 | -1.31% | 24만 |
|---|
| 2026.04.20 | ₩55,611 | ₩55,678 | ₩55,303 | ₩55,664 | +0.10% | 17.1만 |
|---|
| 2026.04.17 | ₩55,999 | ₩56,241 | ₩55,845 | ₩55,879 | -0.22% | 22.1만 |
|---|
| 2026.04.16 | ₩55,530 | ₩55,624 | ₩55,162 | ₩55,329 | -0.36% | 15.9만 |
|---|
| 2026.04.15 | ₩55,477 | ₩55,504 | ₩55,283 | ₩55,450 | -0.05% | 58.6만 |
|---|
| 2026.04.14 | ₩55,423 | ₩55,691 | ₩55,383 | ₩55,624 | +0.36% | 24.2만 |
|---|
| 2026.04.13 | ₩54,324 | ₩55,236 | ₩54,324 | ₩55,195 | +1.60% | 29.4만 |
|---|
| 2026.04.10 | ₩55,075 | ₩55,082 | ₩54,633 | ₩54,793 | -0.51% | 45.9만 |
|---|
| 2026.04.09 | ₩54,391 | ₩54,968 | ₩54,231 | ₩54,767 | +0.69% | 113.1만 |
|---|
| 2026.04.08 | ₩55,048 | ₩55,048 | ₩54,512 | ₩54,874 | -0.32% | 23.9만 |
|---|
| 2026.04.07 | ₩52,690 | ₩53,065 | ₩52,180 | ₩52,984 | +0.56% | 29.1만 |
|---|
| 2026.04.06 | ₩52,810 | ₩53,132 | ₩52,755 | ₩52,971 | +0.30% | 46만 |
|---|
| 2026.04.02 | ₩51,939 | ₩52,864 | ₩51,832 | ₩52,730 | +1.52% | 19.1만 |
|---|
| 2026.04.01 | ₩53,025 | ₩53,427 | ₩52,891 | ₩53,105 | +0.15% | 19.2만 |
|---|
| 2026.03.31 | ₩51,484 | ₩52,247 | ₩51,229 | ₩52,207 | +1.41% | 32.5만 |
|---|
| 2026.03.30 | ₩50,961 | ₩51,122 | ₩50,473 | ₩50,693 | -0.53% | 22만 |
|---|
| 2026.03.27 | ₩50,666 | ₩50,994 | ₩50,371 | ₩50,505 | -0.32% | 50.1만 |
|---|
| 2026.03.26 | ₩51,336 | ₩51,644 | ₩50,907 | ₩50,961 | -0.73% | 93만 |
|---|
| 2026.03.25 | ₩51,993 | ₩52,154 | ₩51,644 | ₩51,966 | -0.05% | 20.8만 |
|---|
| 2026.03.24 | ₩50,706 | ₩51,430 | ₩50,706 | ₩51,216 | +1.00% | 19.1만 |
|---|
| 2026.03.23 | ₩51,189 | ₩51,939 | ₩50,921 | ₩51,430 | +0.47% | 26.7만 |
|---|
| 2026.03.20 | ₩51,537 | ₩51,537 | ₩49,956 | ₩50,251 | -2.50% | 53.9만 |
|---|
| 2026.03.19 | ₩50,881 | ₩51,979 | ₩50,803 | ₩51,765 | +1.74% | 23.7만 |
|---|
| 2026.03.18 | ₩52,234 | ₩52,314 | ₩51,604 | ₩51,644 | -1.13% | 21.6만 |
|---|
| 2026.03.17 | ₩52,636 | ₩52,757 | ₩52,355 | ₩52,462 | -0.33% | 14.8만 |
|---|
| 2026.03.16 | ₩51,979 | ₩52,383 | ₩51,908 | ₩52,288 | +0.59% | 45.3만 |
|---|
| 2026.03.13 | ₩52,046 | ₩52,234 | ₩51,229 | ₩51,363 | -1.31% | 81.4만 |
|---|
| 2026.03.12 | ₩52,167 | ₩52,200 | ₩51,691 | ₩51,953 | -0.41% | 12.8만 |
|---|
| 2026.03.11 | ₩52,529 | ₩52,904 | ₩52,381 | ₩52,810 | +0.54% | 32.2만 |
|---|
| 2026.03.10 | ₩52,984 | ₩53,654 | ₩52,743 | ₩52,904 | -0.15% | 25.8만 |
|---|
| 2026.03.09 | ₩51,524 | ₩52,850 | ₩51,169 | ₩52,716 | +2.31% | 25.8만 |
|---|
| 2026.03.06 | ₩51,819 | ₩52,562 | ₩51,698 | ₩52,328 | +0.98% | 19만 |
|---|
| 2026.03.05 | ₩53,078 | ₩53,313 | ₩52,288 | ₩52,770 | -0.58% | 17.2만 |
|---|
| 2026.03.04 | ₩53,520 | ₩53,936 | ₩53,319 | ₩53,896 | +0.70% | 25.3만 |
|---|
| 2026.03.03 | ₩52,556 | ₩53,480 | ₩52,030 | ₩53,252 | +1.33% | 22.2만 |
|---|
| 2026.03.02 | ₩54,606 | ₩55,041 | ₩54,559 | ₩54,820 | +0.39% | 16.4만 |
|---|
| 2026.02.27 | ₩55,932 | ₩56,107 | ₩55,758 | ₩55,772 | -0.29% | 23.3만 |
|---|
| 2026.02.26 | ₩55,865 | ₩55,973 | ₩55,584 | ₩55,906 | +0.07% | 13.5만 |
|---|
| 2026.02.25 | ₩55,758 | ₩55,986 | ₩55,664 | ₩55,959 | +0.36% | 26만 |
|---|
| 2026.02.24 | ₩55,155 | ₩55,489 | ₩55,056 | ₩55,410 | +0.46% | 16.3만 |
|---|
| 2026.02.23 | ₩55,530 | ₩55,651 | ₩55,146 | ₩55,343 | -0.34% | 24.1만 |
|---|
| 2026.02.20 | ₩54,954 | ₩55,517 | ₩54,943 | ₩55,517 | +1.02% | 35.7만 |
|---|
| 2026.02.19 | ₩54,887 | ₩55,128 | ₩54,747 | ₩55,102 | +0.39% | 20.1만 |
|---|
| 2026.02.18 | ₩55,356 | ₩55,571 | ₩55,155 | ₩55,303 | -0.10% | 37.9만 |
|---|
| 2026.02.17 | ₩54,807 | ₩55,262 | ₩54,590 | ₩55,236 | +0.78% | 26만 |
|---|
| 2026.02.13 | ₩54,927 | ₩55,169 | ₩54,673 | ₩55,115 | +0.34% | 28만 |
|---|
| 2026.02.12 | ₩55,638 | ₩55,638 | ₩54,901 | ₩55,035 | -1.08% | 22.2만 |
|---|
| 2026.02.11 | ₩55,584 | ₩55,664 | ₩55,115 | ₩55,504 | -0.14% | 23.3만 |
|---|
| 2026.02.10 | ₩55,437 | ₩55,437 | ₩55,209 | ₩55,236 | -0.36% | 19만 |
|---|
| 2026.02.09 | ₩54,740 | ₩55,209 | ₩54,622 | ₩55,169 | +0.78% | 24.1만 |
|---|
| 2026.02.06 | ₩53,855 | ₩54,350 | ₩53,845 | ₩54,324 | +0.87% | 14.6만 |
|---|
| 2026.02.05 | ₩53,279 | ₩53,561 | ₩53,031 | ₩53,038 | -0.45% | 22.4만 |
|---|
| 2026.02.04 | ₩54,284 | ₩54,406 | ₩53,755 | ₩54,030 | -0.47% | 15.5만 |
|---|
| 2026.02.03 | ₩53,641 | ₩53,897 | ₩53,427 | ₩53,788 | +0.27% | 21.4만 |
|---|
| 2026.02.02 | ₩53,346 | ₩53,733 | ₩53,333 | ₩53,628 | +0.53% | 13.7만 |
|---|
| 2026.01.30 | ₩53,614 | ₩53,681 | ₩53,047 | ₩53,185 | -0.80% | 21.4만 |
|---|
| 2026.01.29 | ₩54,043 | ₩54,043 | ₩53,255 | ₩53,842 | -0.37% | 40만 |
|---|
| 2026.01.28 | ₩53,534 | ₩53,547 | ₩53,145 | ₩53,413 | -0.23% | 19.3만 |
|---|
| 2026.01.27 | ₩53,628 | ₩54,003 | ₩53,628 | ₩53,949 | +0.60% | 25.9만 |
|---|
| 2026.01.26 | ₩53,132 | ₩53,246 | ₩53,030 | ₩53,078 | -0.10% | 24.5만 |
|---|
| 2026.01.23 | ₩52,288 | ₩52,797 | ₩52,254 | ₩52,716 | +0.82% | 14.1만 |
|---|
| 2026.01.22 | ₩52,475 | ₩52,542 | ₩52,301 | ₩52,475 | 0.00% | 13.7만 |
|---|
| 2026.01.21 | ₩51,832 | ₩52,301 | ₩51,631 | ₩52,194 | +0.70% | 18.7만 |
|---|
| 2026.01.20 | ₩51,685 | ₩51,993 | ₩51,591 | ₩51,631 | -0.10% | 18.6만 |
|---|
| 2026.01.16 | ₩52,328 | ₩52,408 | ₩52,137 | ₩52,341 | +0.03% | 17.9만 |
|---|
| 2026.01.15 | ₩52,381 | ₩52,395 | ₩52,194 | ₩52,234 | -0.28% | 16.1만 |
|---|
| 2026.01.14 | ₩52,167 | ₩52,328 | ₩52,127 | ₩52,328 | +0.31% | 25.1만 |
|---|
| 2026.01.13 | ₩52,207 | ₩52,207 | ₩51,912 | ₩52,033 | -0.33% | 23.1만 |
|---|
| 2026.01.12 | ₩52,207 | ₩52,368 | ₩52,133 | ₩52,368 | +0.31% | 19.5만 |
|---|
| 2026.01.09 | ₩51,845 | ₩52,060 | ₩51,765 | ₩52,020 | +0.34% | 15.3만 |
|---|
| 2026.01.08 | ₩51,457 | ₩51,671 | ₩51,390 | ₩51,658 | +0.39% | 51.5만 |
|---|
| 2026.01.07 | ₩51,685 | ₩51,685 | ₩51,484 | ₩51,510 | -0.34% | 14.4만 |
|---|
| 2026.01.06 | ₩51,752 | ₩51,805 | ₩51,644 | ₩51,685 | -0.13% | 18.7만 |
|---|
| 2026.01.05 | ₩51,202 | ₩51,658 | ₩51,189 | ₩51,631 | +0.84% | 14.5만 |
|---|
| 2026.01.02 | ₩51,108 | ₩51,135 | ₩50,840 | ₩51,135 | +0.05% | 21.3만 |
|---|
| 2025.12.31 | ₩50,760 | ₩50,760 | ₩50,532 | ₩50,586 | -0.34% | 14.5만 |
|---|
| 2025.12.30 | ₩50,907 | ₩50,969 | ₩50,787 | ₩50,787 | -0.24% | 13만 |
|---|
| 2025.12.29 | ₩50,680 | ₩50,747 | ₩50,579 | ₩50,706 | +0.05% | 14.4만 |
|---|
| 2025.12.26 | ₩50,840 | ₩50,867 | ₩50,726 | ₩50,854 | +0.03% | 11.6만 |
|---|
| 2025.12.24 | ₩50,814 | ₩50,847 | ₩50,726 | ₩50,787 | -0.05% | 9.5만 |
|---|
| 2025.12.23 | ₩50,733 | ₩50,788 | ₩50,680 | ₩50,747 | +0.03% | 15.8만 |
|---|
| 2025.12.22 | ₩50,318 | ₩50,438 | ₩50,251 | ₩50,438 | +0.24% | 15.4만 |
|---|
| 2025.12.19 | ₩50,144 | ₩50,367 | ₩50,097 | ₩50,170 | +0.05% | 19.2만 |
|---|
| 2025.12.18 | ₩50,036 | ₩50,130 | ₩49,795 | ₩49,902 | -0.27% | 50.8만 |
|---|
| 2025.12.17 | ₩49,876 | ₩49,947 | ₩49,581 | ₩49,594 | -0.56% | 16.9만 |
|---|
| 2025.12.16 | ₩50,117 | ₩50,130 | ₩49,788 | ₩49,929 | -0.37% | 19.6만 |
|---|
| 2025.12.15 | ₩50,961 | ₩50,988 | ₩50,747 | ₩50,907 | -0.11% | 27.8만 |
|---|
| 2025.12.12 | ₩50,733 | ₩50,814 | ₩50,312 | ₩50,505 | -0.45% | 15.6만 |
|---|
| 2025.12.11 | ₩50,559 | ₩50,814 | ₩50,559 | ₩50,747 | +0.37% | 29.1만 |
|---|
| 2025.12.10 | ₩49,889 | ₩50,465 | ₩49,889 | ₩50,412 | +1.05% | 16.9만 |
|---|
| 2025.12.09 | ₩49,983 | ₩50,042 | ₩49,822 | ₩49,835 | -0.29% | 18.8만 |
|---|
| 2025.12.08 | ₩50,117 | ₩50,117 | ₩49,855 | ₩49,929 | -0.37% | 16.6만 |
|---|
| 2025.12.05 | ₩50,117 | ₩50,215 | ₩49,929 | ₩49,996 | -0.24% | 18.1만 |
|---|
| 2025.12.04 | ₩50,103 | ₩50,130 | ₩49,902 | ₩50,023 | -0.16% | 13.2만 |
|---|
| 2025.12.03 | ₩49,675 | ₩49,889 | ₩49,648 | ₩49,882 | +0.42% | 16.9만 |
|---|
| 2025.12.02 | ₩49,634 | ₩49,642 | ₩49,474 | ₩49,621 | -0.03% | 17.7만 |
|---|
| 2025.12.01 | ₩49,500 | ₩49,685 | ₩49,447 | ₩49,474 | -0.05% | 20.5만 |
|---|
| 2025.11.28 | ₩49,527 | ₩49,728 | ₩49,443 | ₩49,728 | +0.41% | 7.7만 |
|---|
| 2025.11.26 | ₩49,179 | ₩49,566 | ₩49,098 | ₩49,500 | +0.65% | 17.6만 |
|---|
| 2025.11.25 | ₩48,495 | ₩48,978 | ₩48,495 | ₩48,924 | +0.88% | 39.8만 |
|---|
| 2025.11.24 | ₩48,120 | ₩48,335 | ₩48,040 | ₩48,321 | +0.42% | 51.5만 |
|---|
| 2025.11.21 | ₩47,879 | ₩48,294 | ₩47,691 | ₩48,174 | +0.62% | 12.7만 |
|---|
| 2025.11.20 | ₩48,415 | ₩48,435 | ₩47,477 | ₩47,490 | -1.91% | 16.6만 |
|---|
| 2025.11.19 | ₩48,174 | ₩48,348 | ₩47,933 | ₩48,120 | -0.11% | 16.5만 |
|---|
| 2025.11.18 | ₩48,134 | ₩48,335 | ₩47,919 | ₩48,134 | 0.00% | 38.3만 |
|---|
| 2025.11.17 | ₩49,085 | ₩49,206 | ₩48,629 | ₩48,817 | -0.55% | 13.1만 |
|---|
| 2025.11.14 | ₩49,098 | ₩49,433 | ₩49,059 | ₩49,380 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩49,728 | ₩49,849 | ₩49,327 | ₩49,340 | -0.78% | 16.4만 |
|---|
| 2025.11.12 | ₩49,648 | ₩49,876 | ₩49,648 | ₩49,815 | +0.34% | 12.4만 |
|---|
| 2025.11.11 | ₩49,286 | ₩49,554 | ₩49,286 | ₩49,474 | +0.38% | 20.3만 |
|---|
| 2025.11.10 | ₩48,964 | ₩49,192 | ₩48,830 | ₩49,179 | +0.44% | 14.8만 |
|---|
| 2025.11.07 | ₩48,281 | ₩48,683 | ₩48,187 | ₩48,683 | +0.83% | 26.6만 |
|---|
| 2025.11.06 | ₩48,589 | ₩48,656 | ₩48,321 | ₩48,428 | -0.33% | 13.5만 |
|---|
| 2025.11.05 | ₩48,241 | ₩48,562 | ₩48,241 | ₩48,495 | +0.53% | 21.9만 |
|---|
| 2025.11.04 | ₩48,174 | ₩48,415 | ₩48,134 | ₩48,134 | -0.08% | 25.2만 |
|---|
| 2025.11.03 | ₩48,737 | ₩48,777 | ₩48,522 | ₩48,777 | +0.08% | 17.2만 |
|---|
| 2025.10.31 | ₩48,737 | ₩48,737 | ₩48,509 | ₩48,683 | -0.11% | 12.7만 |
|---|
| 2025.10.30 | ₩48,656 | ₩48,951 | ₩48,656 | ₩48,777 | +0.25% | 19.4만 |
|---|
| 2025.10.29 | ₩49,259 | ₩49,259 | ₩48,737 | ₩48,924 | -0.68% | 25.7만 |
|---|
| 2025.10.28 | ₩49,152 | ₩49,366 | ₩49,125 | ₩49,273 | +0.25% | 17.7만 |
|---|
| 2025.10.27 | ₩49,232 | ₩49,333 | ₩49,185 | ₩49,299 | +0.14% | 13.5만 |
|---|
| 2025.10.24 | ₩48,938 | ₩48,958 | ₩48,844 | ₩48,924 | -0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩48,683 | ₩48,884 | ₩48,683 | ₩48,817 | +0.28% | 17.2만 |
|---|
| 2025.10.22 | ₩48,482 | ₩48,629 | ₩48,308 | ₩48,482 | 0.00% | 12.2만 |
|---|
| 2025.10.21 | ₩48,656 | ₩48,683 | ₩48,475 | ₩48,482 | -0.36% | 17.8만 |
|---|
| 2025.10.20 | ₩48,683 | ₩48,897 | ₩48,683 | ₩48,844 | +0.33% | 15.6만 |
|---|
| 2025.10.17 | ₩48,281 | ₩48,536 | ₩48,207 | ₩48,509 | +0.47% | 38.2만 |
|---|
| 2025.10.16 | ₩48,576 | ₩48,710 | ₩48,335 | ₩48,469 | -0.22% | 18.6만 |
|---|
| 2025.10.15 | ₩48,335 | ₩48,427 | ₩48,080 | ₩48,335 | 0.00% | 13.3만 |
|---|
| 2025.10.14 | ₩47,531 | ₩48,174 | ₩47,510 | ₩48,093 | +1.18% | 16.5만 |
|---|
| 2025.10.13 | ₩47,705 | ₩47,933 | ₩47,646 | ₩47,839 | +0.28% | 16.9만 |
|---|
| 2025.10.10 | ₩48,227 | ₩48,227 | ₩47,423 | ₩47,490 | -1.53% | 17.6만 |
|---|