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 | ₩55,309 | ₩55,389 | ₩55,228 | ₩55,389 | +0.15% | 120.1만 |
| 2026.10.08 | ₩54,920 | ₩55,134 | ₩54,732 | ₩55,121 | +0.37% | 73.3만 |
| 2026.10.07 | ₩55,148 | ₩55,309 | ₩54,947 | ₩55,228 | +0.15% | 51.2만 |
| 2026.10.06 | ₩55,979 | ₩56,080 | ₩55,865 | ₩55,872 | -0.19% | 40.2만 |
| 2026.10.05 | ₩55,523 | ₩55,832 | ₩55,349 | ₩55,765 | +0.43% | 27.7만 |
| 2026.10.02 | ₩55,550 | ₩55,765 | ₩55,322 | ₩55,724 | +0.31% | 33.9만 |
| 2026.10.01 | ₩55,510 | ₩55,510 | ₩54,933 | ₩55,215 | -0.53% | 73.2만 |
| 2026.09.30 | ₩56,288 | ₩56,314 | ₩55,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,671 |
| -1.10% |
| 58.6만 |
| 2026.09.29 | ₩56,086 | ₩56,086 | ₩55,671 | ₩56,019 | -0.12% | 79.2만 |
|---|
| 2026.09.28 | ₩56,341 | ₩56,596 | ₩56,100 | ₩56,341 | 0.00% | 123.4만 |
|---|
| 2026.09.25 | ₩56,435 | ₩56,650 | ₩56,234 | ₩56,623 | +0.33% | 32.6만 |
|---|
| 2026.09.24 | ₩56,046 | ₩56,207 | ₩55,738 | ₩56,073 | +0.05% | 40.8만 |
|---|
| 2026.09.23 | ₩56,623 | ₩56,623 | ₩56,086 | ₩56,247 | -0.66% | 73.5만 |
|---|
| 2026.09.22 | ₩57,106 | ₩57,275 | ₩56,811 | ₩57,146 | +0.07% | 45.2만 |
|---|
| 2026.09.21 | ₩56,972 | ₩57,039 | ₩56,750 | ₩56,972 | 0.00% | 22.8만 |
|---|
| 2026.09.18 | ₩56,502 | ₩56,502 | ₩56,254 | ₩56,449 | -0.09% | 23.1만 |
|---|
| 2026.09.17 | ₩57,119 | ₩57,194 | ₩56,998 | ₩57,066 | -0.09% | 24.8만 |
|---|
| 2026.09.16 | ₩56,864 | ₩57,025 | ₩56,080 | ₩56,449 | -0.73% | 24.6만 |
|---|
| 2026.09.15 | ₩56,703 | ₩56,703 | ₩56,435 | ₩56,663 | -0.07% | 18.2만 |
|---|
| 2026.09.14 | ₩56,838 | ₩57,146 | ₩56,636 | ₩56,851 | +0.02% | 33.3만 |
|---|
| 2026.09.11 | ₩57,414 | ₩57,434 | ₩57,213 | ₩57,280 | -0.23% | 16만 |
|---|
| 2026.09.10 | ₩56,958 | ₩57,072 | ₩56,690 | ₩56,784 | -0.31% | 20.1만 |
|---|
| 2026.09.09 | ₩57,589 | ₩57,589 | ₩57,167 | ₩57,213 | -0.65% | 20.6만 |
|---|
| 2026.09.08 | ₩58,071 | ₩58,071 | ₩57,749 | ₩57,776 | -0.51% | 16.3만 |
|---|
| 2026.09.04 | ₩57,964 | ₩58,326 | ₩57,964 | ₩58,219 | +0.44% | 20.7만 |
|---|
| 2026.09.03 | ₩57,897 | ₩58,226 | ₩57,803 | ₩58,138 | +0.42% | 23.6만 |
|---|
| 2026.09.02 | ₩57,253 | ₩57,441 | ₩57,186 | ₩57,441 | +0.33% | 18.2만 |
|---|
| 2026.09.01 | ₩57,347 | ₩57,521 | ₩57,039 | ₩57,173 | -0.30% | 39.6만 |
|---|
| 2026.08.31 | ₩57,817 | ₩57,870 | ₩57,468 | ₩57,521 | -0.51% | 16.6만 |
|---|
| 2026.08.28 | ₩58,071 | ₩58,125 | ₩57,500 | ₩57,656 | -0.72% | 20만 |
|---|
| 2026.08.27 | ₩57,817 | ₩57,817 | ₩57,562 | ₩57,790 | -0.05% | 21만 |
|---|
| 2026.08.26 | ₩58,125 | ₩58,205 | ₩57,868 | ₩57,937 | -0.32% | 16.5만 |
|---|
| 2026.08.25 | ₩57,991 | ₩58,179 | ₩57,870 | ₩58,179 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩57,682 | ₩57,803 | ₩57,602 | ₩57,776 | +0.16% | 17.2만 |
|---|
| 2026.08.21 | ₩57,803 | ₩57,904 | ₩57,736 | ₩57,857 | +0.09% | 62.6만 |
|---|
| 2026.08.20 | ₩57,414 | ₩57,629 | ₩57,283 | ₩57,387 | -0.05% | 37.9만 |
|---|
| 2026.08.19 | ₩57,669 | ₩57,723 | ₩57,381 | ₩57,548 | -0.21% | 28.7만 |
|---|
| 2026.08.18 | ₩57,642 | ₩57,709 | ₩57,267 | ₩57,267 | -0.65% | 16.3만 |
|---|
| 2026.08.17 | ₩58,058 | ₩58,159 | ₩57,917 | ₩57,977 | -0.14% | 25.6만 |
|---|
| 2026.08.14 | ₩58,125 | ₩58,219 | ₩57,983 | ₩58,058 | -0.12% | 17.1만 |
|---|
| 2026.08.13 | ₩57,951 | ₩58,058 | ₩57,884 | ₩58,018 | +0.12% | 12.9만 |
|---|
| 2026.08.12 | ₩57,910 | ₩57,977 | ₩57,704 | ₩57,810 | -0.17% | 26.2만 |
|---|
| 2026.08.11 | ₩57,790 | ₩57,837 | ₩57,508 | ₩57,589 | -0.35% | 14.8만 |
|---|
| 2026.08.10 | ₩57,589 | ₩57,669 | ₩57,495 | ₩57,548 | -0.07% | 16.2만 |
|---|
| 2026.08.07 | ₩57,870 | ₩57,870 | ₩57,570 | ₩57,763 | -0.19% | 11.1만 |
|---|
| 2026.08.06 | ₩57,387 | ₩57,481 | ₩57,133 | ₩57,173 | -0.37% | 21만 |
|---|
| 2026.08.05 | ₩57,508 | ₩57,508 | ₩57,186 | ₩57,253 | -0.44% | 15만 |
|---|
| 2026.08.04 | ₩56,851 | ₩57,146 | ₩56,710 | ₩57,079 | +0.40% | 36.2만 |
|---|
| 2026.08.03 | ₩56,288 | ₩56,516 | ₩56,261 | ₩56,489 | +0.36% | 12.9만 |
|---|
| 2026.07.31 | ₩56,234 | ₩56,408 | ₩55,778 | ₩56,261 | +0.05% | 12만 |
|---|
| 2026.07.30 | ₩56,033 | ₩56,697 | ₩55,885 | ₩56,677 | +1.15% | 14.9만 |
|---|
| 2026.07.29 | ₩55,443 | ₩55,952 | ₩55,040 | ₩55,242 | -0.36% | 18.1만 |
|---|
| 2026.07.28 | ₩55,161 | ₩55,617 | ₩55,107 | ₩55,470 | +0.56% | 16.8만 |
|---|
| 2026.07.27 | ₩55,738 | ₩55,812 | ₩55,309 | ₩55,577 | -0.29% | 16.1만 |
|---|
| 2026.07.24 | ₩55,322 | ₩55,550 | ₩55,181 | ₩55,282 | -0.07% | 24.1만 |
|---|
| 2026.07.23 | ₩55,000 | ₩55,161 | ₩54,839 | ₩55,027 | +0.05% | 28.3만 |
|---|
| 2026.07.22 | ₩55,724 | ₩55,791 | ₩55,628 | ₩55,644 | -0.14% | 13.6만 |
|---|
| 2026.07.21 | ₩55,188 | ₩55,543 | ₩55,054 | ₩55,456 | +0.49% | 16.3만 |
|---|
| 2026.07.20 | ₩55,027 | ₩55,107 | ₩54,598 | ₩54,705 | -0.58% | 14.2만 |
|---|
| 2026.07.17 | ₩54,732 | ₩55,148 | ₩54,625 | ₩55,040 | +0.56% | 40.6만 |
|---|
| 2026.07.16 | ₩55,201 | ₩55,523 | ₩55,174 | ₩55,349 | +0.27% | 16.2만 |
|---|
| 2026.07.15 | ₩55,644 | ₩55,791 | ₩55,288 | ₩55,738 | +0.17% | 28.4만 |
|---|
| 2026.07.14 | ₩55,563 | ₩55,738 | ₩55,282 | ₩55,389 | -0.31% | 33.7만 |
|---|
| 2026.07.13 | ₩55,174 | ₩55,268 | ₩54,886 | ₩54,960 | -0.39% | 19.8만 |
|---|
| 2026.07.10 | ₩55,349 | ₩55,537 | ₩55,081 | ₩55,402 | +0.10% | 71.5만 |
|---|
| 2026.07.09 | ₩55,040 | ₩55,268 | ₩54,947 | ₩55,148 | +0.19% | 14.4만 |
|---|
| 2026.07.08 | ₩54,665 | ₩54,900 | ₩54,316 | ₩54,893 | +0.42% | 15.9만 |
|---|
| 2026.07.07 | ₩55,684 | ₩55,691 | ₩55,130 | ₩55,282 | -0.72% | 20.2만 |
|---|
| 2026.07.06 | ₩55,617 | ₩55,899 | ₩55,604 | ₩55,860 | +0.44% | 20.8만 |
|---|
| 2026.07.02 | ₩55,416 | ₩55,649 | ₩54,967 | ₩55,309 | -0.19% | 33.3만 |
|---|
| 2026.07.01 | ₩54,544 | ₩54,839 | ₩54,531 | ₩54,558 | +0.02% | 60.9만 |
|---|
| 2026.06.30 | ₩54,732 | ₩54,973 | ₩54,686 | ₩54,933 | +0.37% | 23만 |
|---|
| 2026.06.29 | ₩54,651 | ₩54,839 | ₩54,303 | ₩54,839 | +0.34% | 17.4만 |
|---|
| 2026.06.26 | ₩54,437 | ₩54,719 | ₩54,356 | ₩54,491 | +0.10% | 20.5만 |
|---|
| 2026.06.25 | ₩54,866 | ₩54,987 | ₩54,491 | ₩54,692 | -0.32% | 26만 |
|---|
| 2026.06.24 | ₩54,195 | ₩54,356 | ₩54,008 | ₩54,209 | +0.02% | 31.2만 |
|---|
| 2026.06.23 | ₩54,383 | ₩54,665 | ₩54,276 | ₩54,437 | +0.10% | 31.2만 |
|---|
| 2026.06.22 | ₩55,402 | ₩55,550 | ₩55,342 | ₩55,376 | -0.05% | 15.1만 |
|---|
| 2026.06.18 | ₩55,456 | ₩55,480 | ₩55,148 | ₩55,282 | -0.31% | 59만 |
|---|
| 2026.06.17 | ₩55,778 | ₩55,993 | ₩55,040 | ₩55,107 | -1.20% | 65.3만 |
|---|
| 2026.06.16 | ₩55,698 | ₩55,711 | ₩55,416 | ₩55,537 | -0.29% | 22.9만 |
|---|
| 2026.06.15 | ₩55,738 | ₩55,765 | ₩55,268 | ₩55,335 | -0.72% | 15.3만 |
|---|
| 2026.06.12 | ₩55,912 | ₩56,207 | ₩55,677 | ₩56,060 | +0.26% | 42.2만 |
|---|
| 2026.06.11 | ₩54,973 | ₩55,926 | ₩54,678 | ₩55,858 | +1.61% | 29.7만 |
|---|
| 2026.06.10 | ₩54,705 | ₩54,947 | ₩54,303 | ₩54,383 | -0.59% | 15.5만 |
|---|
| 2026.06.09 | ₩55,416 | ₩55,496 | ₩54,155 | ₩54,933 | -0.87% | 55만 |
|---|
| 2026.06.08 | ₩55,174 | ₩55,268 | ₩54,799 | ₩54,906 | -0.49% | 20.4만 |
|---|
| 2026.06.05 | ₩55,563 | ₩55,563 | ₩54,484 | ₩54,651 | -1.64% | 13.6만 |
|---|
| 2026.06.04 | ₩55,751 | ₩55,912 | ₩55,617 | ₩55,899 | +0.26% | 19.6만 |
|---|
| 2026.06.03 | ₩55,617 | ₩55,657 | ₩55,362 | ₩55,429 | -0.34% | 14.1만 |
|---|
| 2026.06.02 | ₩55,657 | ₩55,939 | ₩55,644 | ₩55,899 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩55,309 | ₩55,744 | ₩55,201 | ₩55,590 | +0.51% | 13.7만 |
|---|
| 2026.05.29 | ₩55,805 | ₩56,073 | ₩55,684 | ₩55,711 | -0.17% | 33.2만 |
|---|
| 2026.05.28 | ₩55,416 | ₩55,765 | ₩55,256 | ₩55,630 | +0.39% | 34.8만 |
|---|
| 2026.05.27 | ₩55,845 | ₩55,858 | ₩55,590 | ₩55,724 | -0.22% | 16.5만 |
|---|
| 2026.05.26 | ₩56,033 | ₩56,125 | ₩55,778 | ₩55,952 | -0.14% | 19.3만 |
|---|
| 2026.05.22 | ₩55,456 | ₩55,590 | ₩55,242 | ₩55,429 | -0.05% | 21.2만 |
|---|
| 2026.05.21 | ₩54,866 | ₩55,738 | ₩54,812 | ₩55,617 | +1.37% | 18.7만 |
|---|
| 2026.05.20 | ₩54,638 | ₩55,456 | ₩54,584 | ₩55,402 | +1.40% | 19.9만 |
|---|
| 2026.05.19 | ₩54,651 | ₩54,826 | ₩54,410 | ₩54,598 | -0.10% | 19.3만 |
|---|
| 2026.05.18 | ₩54,893 | ₩54,987 | ₩54,544 | ₩54,987 | +0.17% | 23.7만 |
|---|
| 2026.05.15 | ₩54,651 | ₩54,651 | ₩54,383 | ₩54,477 | -0.32% | 59만 |
|---|
| 2026.05.14 | ₩55,537 | ₩55,563 | ₩55,282 | ₩55,362 | -0.31% | 21.2만 |
|---|
| 2026.05.13 | ₩55,188 | ₩55,577 | ₩55,054 | ₩55,577 | +0.70% | 17.8만 |
|---|
| 2026.05.12 | ₩55,148 | ₩55,295 | ₩54,812 | ₩55,275 | +0.23% | 18.5만 |
|---|
| 2026.05.11 | ₩55,604 | ₩55,751 | ₩55,456 | ₩55,590 | -0.02% | 12.4만 |
|---|
| 2026.05.08 | ₩55,470 | ₩55,577 | ₩55,255 | ₩55,510 | +0.07% | 16만 |
|---|
| 2026.05.07 | ₩56,019 | ₩56,019 | ₩54,906 | ₩54,987 | -1.84% | 215.8만 |
|---|
| 2026.05.06 | ₩55,912 | ₩56,073 | ₩55,791 | ₩55,993 | +0.14% | 27.1만 |
|---|
| 2026.05.05 | ₩54,611 | ₩54,853 | ₩54,440 | ₩54,812 | +0.37% | 46.5만 |
|---|
| 2026.05.04 | ₩54,450 | ₩54,596 | ₩53,898 | ₩54,102 | -0.64% | 20.3만 |
|---|
| 2026.05.01 | ₩55,000 | ₩55,174 | ₩54,786 | ₩54,826 | -0.32% | 13.1만 |
|---|
| 2026.04.30 | ₩54,477 | ₩55,101 | ₩54,284 | ₩54,960 | +0.89% | 42.6만 |
|---|
| 2026.04.29 | ₩54,088 | ₩54,088 | ₩53,538 | ₩53,793 | -0.55% | 15.9만 |
|---|
| 2026.04.28 | ₩54,356 | ₩54,437 | ₩54,155 | ₩54,383 | +0.05% | 14.1만 |
|---|
| 2026.04.27 | ₩54,665 | ₩54,732 | ₩54,370 | ₩54,450 | -0.39% | 18.4만 |
|---|
| 2026.04.24 | ₩54,437 | ₩54,572 | ₩54,228 | ₩54,544 | +0.20% | 18.7만 |
|---|
| 2026.04.23 | ₩54,517 | ₩54,786 | ₩53,847 | ₩54,316 | -0.37% | 14.6만 |
|---|
| 2026.04.22 | ₩54,960 | ₩54,987 | ₩54,665 | ₩54,826 | -0.24% | 16만 |
|---|
| 2026.04.21 | ₩55,376 | ₩55,390 | ₩54,544 | ₩54,651 | -1.31% | 24만 |
|---|
| 2026.04.20 | ₩55,657 | ₩55,724 | ₩55,349 | ₩55,711 | +0.10% | 17.1만 |
|---|
| 2026.04.17 | ₩56,046 | ₩56,288 | ₩55,892 | ₩55,926 | -0.22% | 22.1만 |
|---|
| 2026.04.16 | ₩55,577 | ₩55,671 | ₩55,208 | ₩55,376 | -0.36% | 15.9만 |
|---|
| 2026.04.15 | ₩55,523 | ₩55,550 | ₩55,329 | ₩55,496 | -0.05% | 58.6만 |
|---|
| 2026.04.14 | ₩55,470 | ₩55,738 | ₩55,429 | ₩55,671 | +0.36% | 24.2만 |
|---|
| 2026.04.13 | ₩54,370 | ₩55,282 | ₩54,370 | ₩55,242 | +1.60% | 29.4만 |
|---|
| 2026.04.10 | ₩55,121 | ₩55,128 | ₩54,678 | ₩54,839 | -0.51% | 45.9만 |
|---|
| 2026.04.09 | ₩54,437 | ₩55,014 | ₩54,276 | ₩54,812 | +0.69% | 113.1만 |
|---|
| 2026.04.08 | ₩55,094 | ₩55,094 | ₩54,558 | ₩54,920 | -0.32% | 23.9만 |
|---|
| 2026.04.07 | ₩52,734 | ₩53,109 | ₩52,224 | ₩53,029 | +0.56% | 29.1만 |
|---|
| 2026.04.06 | ₩52,854 | ₩53,176 | ₩52,799 | ₩53,015 | +0.30% | 46만 |
|---|
| 2026.04.02 | ₩51,983 | ₩52,908 | ₩51,875 | ₩52,774 | +1.52% | 19.1만 |
|---|
| 2026.04.01 | ₩53,069 | ₩53,471 | ₩52,935 | ₩53,149 | +0.15% | 19.2만 |
|---|
| 2026.03.31 | ₩51,527 | ₩52,291 | ₩51,272 | ₩52,251 | +1.41% | 32.5만 |
|---|
| 2026.03.30 | ₩51,004 | ₩51,164 | ₩50,515 | ₩50,735 | -0.53% | 22만 |
|---|
| 2026.03.27 | ₩50,709 | ₩51,037 | ₩50,413 | ₩50,548 | -0.32% | 50.1만 |
|---|
| 2026.03.26 | ₩51,379 | ₩51,688 | ₩50,950 | ₩51,004 | -0.73% | 93만 |
|---|
| 2026.03.25 | ₩52,036 | ₩52,197 | ₩51,688 | ₩52,009 | -0.05% | 20.8만 |
|---|
| 2026.03.24 | ₩50,749 | ₩51,473 | ₩50,749 | ₩51,258 | +1.00% | 19.1만 |
|---|
| 2026.03.23 | ₩51,232 | ₩51,983 | ₩50,963 | ₩51,473 | +0.47% | 26.7만 |
|---|
| 2026.03.20 | ₩51,580 | ₩51,580 | ₩49,998 | ₩50,293 | -2.50% | 53.9만 |
|---|
| 2026.03.19 | ₩50,923 | ₩52,023 | ₩50,845 | ₩51,808 | +1.74% | 23.7만 |
|---|
| 2026.03.18 | ₩52,278 | ₩52,358 | ₩51,647 | ₩51,688 | -1.13% | 21.6만 |
|---|
| 2026.03.17 | ₩52,680 | ₩52,801 | ₩52,398 | ₩52,506 | -0.33% | 14.8만 |
|---|
| 2026.03.16 | ₩52,023 | ₩52,427 | ₩51,952 | ₩52,331 | +0.59% | 45.3만 |
|---|
| 2026.03.13 | ₩52,090 | ₩52,278 | ₩51,272 | ₩51,406 | -1.31% | 81.4만 |
|---|
| 2026.03.12 | ₩52,211 | ₩52,244 | ₩51,734 | ₩51,996 | -0.41% | 12.8만 |
|---|
| 2026.03.11 | ₩52,573 | ₩52,948 | ₩52,425 | ₩52,854 | +0.54% | 32.2만 |
|---|
| 2026.03.10 | ₩53,029 | ₩53,699 | ₩52,787 | ₩52,948 | -0.15% | 25.8만 |
|---|
| 2026.03.09 | ₩51,567 | ₩52,895 | ₩51,211 | ₩52,760 | +2.31% | 25.8만 |
|---|
| 2026.03.06 | ₩51,862 | ₩52,606 | ₩51,741 | ₩52,372 | +0.98% | 19만 |
|---|
| 2026.03.05 | ₩53,123 | ₩53,357 | ₩52,331 | ₩52,814 | -0.58% | 17.2만 |
|---|
| 2026.03.04 | ₩53,565 | ₩53,981 | ₩53,364 | ₩53,941 | +0.70% | 25.3만 |
|---|
| 2026.03.03 | ₩52,600 | ₩53,525 | ₩52,074 | ₩53,297 | +1.33% | 22.2만 |
|---|
| 2026.03.02 | ₩54,651 | ₩55,087 | ₩54,605 | ₩54,866 | +0.39% | 16.4만 |
|---|
| 2026.02.27 | ₩55,979 | ₩56,154 | ₩55,805 | ₩55,818 | -0.29% | 23.3만 |
|---|
| 2026.02.26 | ₩55,912 | ₩56,019 | ₩55,630 | ₩55,952 | +0.07% | 13.5만 |
|---|
| 2026.02.25 | ₩55,805 | ₩56,033 | ₩55,711 | ₩56,006 | +0.36% | 26만 |
|---|
| 2026.02.24 | ₩55,201 | ₩55,535 | ₩55,102 | ₩55,456 | +0.46% | 16.3만 |
|---|
| 2026.02.23 | ₩55,577 | ₩55,698 | ₩55,192 | ₩55,389 | -0.34% | 24.1만 |
|---|
| 2026.02.20 | ₩55,000 | ₩55,563 | ₩54,989 | ₩55,563 | +1.02% | 35.7만 |
|---|
| 2026.02.19 | ₩54,933 | ₩55,174 | ₩54,792 | ₩55,148 | +0.39% | 20.1만 |
|---|
| 2026.02.18 | ₩55,402 | ₩55,617 | ₩55,201 | ₩55,349 | -0.10% | 37.9만 |
|---|
| 2026.02.17 | ₩54,853 | ₩55,309 | ₩54,635 | ₩55,282 | +0.78% | 26만 |
|---|
| 2026.02.13 | ₩54,973 | ₩55,215 | ₩54,719 | ₩55,161 | +0.34% | 28만 |
|---|
| 2026.02.12 | ₩55,684 | ₩55,684 | ₩54,947 | ₩55,081 | -1.08% | 22.2만 |
|---|
| 2026.02.11 | ₩55,630 | ₩55,711 | ₩55,161 | ₩55,550 | -0.14% | 23.3만 |
|---|
| 2026.02.10 | ₩55,483 | ₩55,483 | ₩55,255 | ₩55,282 | -0.36% | 19만 |
|---|
| 2026.02.09 | ₩54,786 | ₩55,255 | ₩54,668 | ₩55,215 | +0.78% | 24.1만 |
|---|
| 2026.02.06 | ₩53,900 | ₩54,395 | ₩53,890 | ₩54,370 | +0.87% | 14.6만 |
|---|
| 2026.02.05 | ₩53,324 | ₩53,605 | ₩53,076 | ₩53,082 | -0.45% | 22.4만 |
|---|
| 2026.02.04 | ₩54,330 | ₩54,452 | ₩53,800 | ₩54,075 | -0.47% | 15.5만 |
|---|
| 2026.02.03 | ₩53,686 | ₩53,942 | ₩53,471 | ₩53,833 | +0.27% | 21.4만 |
|---|
| 2026.02.02 | ₩53,391 | ₩53,778 | ₩53,377 | ₩53,672 | +0.53% | 13.7만 |
|---|
| 2026.01.30 | ₩53,659 | ₩53,726 | ₩53,092 | ₩53,230 | -0.80% | 21.4만 |
|---|
| 2026.01.29 | ₩54,088 | ₩54,088 | ₩53,300 | ₩53,887 | -0.37% | 40만 |
|---|
| 2026.01.28 | ₩53,579 | ₩53,592 | ₩53,190 | ₩53,458 | -0.23% | 19.3만 |
|---|
| 2026.01.27 | ₩53,672 | ₩54,048 | ₩53,672 | ₩53,994 | +0.60% | 25.9만 |
|---|
| 2026.01.26 | ₩53,176 | ₩53,290 | ₩53,074 | ₩53,123 | -0.10% | 24.5만 |
|---|
| 2026.01.23 | ₩52,331 | ₩52,841 | ₩52,298 | ₩52,760 | +0.82% | 14.1만 |
|---|
| 2026.01.22 | ₩52,519 | ₩52,586 | ₩52,345 | ₩52,519 | 0.00% | 13.7만 |
|---|
| 2026.01.21 | ₩51,875 | ₩52,345 | ₩51,674 | ₩52,237 | +0.70% | 18.7만 |
|---|
| 2026.01.20 | ₩51,728 | ₩52,036 | ₩51,634 | ₩51,674 | -0.10% | 18.6만 |
|---|
| 2026.01.16 | ₩52,372 | ₩52,452 | ₩52,181 | ₩52,385 | +0.03% | 17.9만 |
|---|
| 2026.01.15 | ₩52,425 | ₩52,439 | ₩52,237 | ₩52,278 | -0.28% | 16.1만 |
|---|
| 2026.01.14 | ₩52,211 | ₩52,372 | ₩52,170 | ₩52,372 | +0.31% | 25.1만 |
|---|
| 2026.01.13 | ₩52,251 | ₩52,251 | ₩51,956 | ₩52,076 | -0.33% | 23.1만 |
|---|
| 2026.01.12 | ₩52,251 | ₩52,412 | ₩52,177 | ₩52,412 | +0.31% | 19.5만 |
|---|
| 2026.01.09 | ₩51,889 | ₩52,103 | ₩51,808 | ₩52,063 | +0.34% | 15.3만 |
|---|
| 2026.01.08 | ₩51,500 | ₩51,714 | ₩51,433 | ₩51,701 | +0.39% | 51.5만 |
|---|
| 2026.01.07 | ₩51,728 | ₩51,728 | ₩51,527 | ₩51,553 | -0.34% | 14.4만 |
|---|
| 2026.01.06 | ₩51,795 | ₩51,848 | ₩51,688 | ₩51,728 | -0.13% | 18.7만 |
|---|
| 2026.01.05 | ₩51,245 | ₩51,701 | ₩51,232 | ₩51,674 | +0.84% | 14.5만 |
|---|
| 2026.01.02 | ₩51,151 | ₩51,178 | ₩50,883 | ₩51,178 | +0.05% | 21.3만 |
|---|
| 2025.12.31 | ₩50,802 | ₩50,802 | ₩50,574 | ₩50,628 | -0.34% | 14.5만 |
|---|
| 2025.12.30 | ₩50,950 | ₩51,012 | ₩50,829 | ₩50,829 | -0.24% | 13만 |
|---|
| 2025.12.29 | ₩50,722 | ₩50,789 | ₩50,621 | ₩50,749 | +0.05% | 14.4만 |
|---|
| 2025.12.26 | ₩50,883 | ₩50,910 | ₩50,769 | ₩50,896 | +0.03% | 11.6만 |
|---|
| 2025.12.24 | ₩50,856 | ₩50,890 | ₩50,769 | ₩50,829 | -0.05% | 9.5만 |
|---|
| 2025.12.23 | ₩50,776 | ₩50,831 | ₩50,722 | ₩50,789 | +0.03% | 15.8만 |
|---|
| 2025.12.22 | ₩50,360 | ₩50,481 | ₩50,293 | ₩50,481 | +0.24% | 15.4만 |
|---|
| 2025.12.19 | ₩50,185 | ₩50,409 | ₩50,139 | ₩50,212 | +0.05% | 19.2만 |
|---|
| 2025.12.18 | ₩50,078 | ₩50,172 | ₩49,837 | ₩49,944 | -0.27% | 50.8만 |
|---|
| 2025.12.17 | ₩49,917 | ₩49,988 | ₩49,622 | ₩49,636 | -0.56% | 16.9만 |
|---|
| 2025.12.16 | ₩50,159 | ₩50,172 | ₩49,830 | ₩49,971 | -0.37% | 19.6만 |
|---|
| 2025.12.15 | ₩51,004 | ₩51,030 | ₩50,789 | ₩50,950 | -0.11% | 27.8만 |
|---|
| 2025.12.12 | ₩50,776 | ₩50,856 | ₩50,354 | ₩50,548 | -0.45% | 15.6만 |
|---|
| 2025.12.11 | ₩50,601 | ₩50,856 | ₩50,601 | ₩50,789 | +0.37% | 29.1만 |
|---|
| 2025.12.10 | ₩49,931 | ₩50,507 | ₩49,931 | ₩50,454 | +1.05% | 16.9만 |
|---|
| 2025.12.09 | ₩50,025 | ₩50,084 | ₩49,864 | ₩49,877 | -0.29% | 18.8만 |
|---|
| 2025.12.08 | ₩50,159 | ₩50,159 | ₩49,897 | ₩49,971 | -0.37% | 16.6만 |
|---|
| 2025.12.05 | ₩50,159 | ₩50,257 | ₩49,971 | ₩50,038 | -0.24% | 18.1만 |
|---|
| 2025.12.04 | ₩50,145 | ₩50,172 | ₩49,944 | ₩50,065 | -0.16% | 13.2만 |
|---|
| 2025.12.03 | ₩49,716 | ₩49,931 | ₩49,689 | ₩49,924 | +0.42% | 16.9만 |
|---|
| 2025.12.02 | ₩49,676 | ₩49,684 | ₩49,515 | ₩49,662 | -0.03% | 17.7만 |
|---|
| 2025.12.01 | ₩49,542 | ₩49,727 | ₩49,488 | ₩49,515 | -0.05% | 20.5만 |
|---|
| 2025.11.28 | ₩49,569 | ₩49,770 | ₩49,484 | ₩49,770 | +0.41% | 7.7만 |
|---|
| 2025.11.26 | ₩49,220 | ₩49,607 | ₩49,139 | ₩49,542 | +0.65% | 17.6만 |
|---|
| 2025.11.25 | ₩48,536 | ₩49,019 | ₩48,536 | ₩48,965 | +0.88% | 39.8만 |
|---|
| 2025.11.24 | ₩48,160 | ₩48,375 | ₩48,080 | ₩48,362 | +0.42% | 51.5만 |
|---|
| 2025.11.21 | ₩47,919 | ₩48,335 | ₩47,731 | ₩48,214 | +0.62% | 12.7만 |
|---|
| 2025.11.20 | ₩48,455 | ₩48,476 | ₩47,517 | ₩47,530 | -1.91% | 16.6만 |
|---|
| 2025.11.19 | ₩48,214 | ₩48,388 | ₩47,973 | ₩48,160 | -0.11% | 16.5만 |
|---|
| 2025.11.18 | ₩48,174 | ₩48,375 | ₩47,959 | ₩48,174 | 0.00% | 38.3만 |
|---|
| 2025.11.17 | ₩49,126 | ₩49,247 | ₩48,670 | ₩48,858 | -0.55% | 13.1만 |
|---|
| 2025.11.14 | ₩49,139 | ₩49,475 | ₩49,100 | ₩49,421 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩49,770 | ₩49,890 | ₩49,369 | ₩49,381 | -0.78% | 16.4만 |
|---|
| 2025.11.12 | ₩49,689 | ₩49,917 | ₩49,689 | ₩49,857 | +0.34% | 12.4만 |
|---|
| 2025.11.11 | ₩49,327 | ₩49,595 | ₩49,327 | ₩49,515 | +0.38% | 20.3만 |
|---|
| 2025.11.10 | ₩49,005 | ₩49,233 | ₩48,871 | ₩49,220 | +0.44% | 14.8만 |
|---|
| 2025.11.07 | ₩48,321 | ₩48,724 | ₩48,227 | ₩48,724 | +0.83% | 26.6만 |
|---|
| 2025.11.06 | ₩48,630 | ₩48,697 | ₩48,362 | ₩48,469 | -0.33% | 13.5만 |
|---|
| 2025.11.05 | ₩48,281 | ₩48,603 | ₩48,281 | ₩48,536 | +0.53% | 21.9만 |
|---|
| 2025.11.04 | ₩48,214 | ₩48,455 | ₩48,174 | ₩48,174 | -0.08% | 25.2만 |
|---|
| 2025.11.03 | ₩48,777 | ₩48,817 | ₩48,563 | ₩48,817 | +0.08% | 17.2만 |
|---|
| 2025.10.31 | ₩48,777 | ₩48,777 | ₩48,549 | ₩48,724 | -0.11% | 12.7만 |
|---|
| 2025.10.30 | ₩48,697 | ₩48,992 | ₩48,697 | ₩48,817 | +0.25% | 19.4만 |
|---|
| 2025.10.29 | ₩49,300 | ₩49,300 | ₩48,777 | ₩48,965 | -0.68% | 25.7만 |
|---|
| 2025.10.28 | ₩49,193 | ₩49,408 | ₩49,166 | ₩49,314 | +0.25% | 17.7만 |
|---|
| 2025.10.27 | ₩49,273 | ₩49,374 | ₩49,227 | ₩49,341 | +0.14% | 13.5만 |
|---|
| 2025.10.24 | ₩48,978 | ₩48,999 | ₩48,885 | ₩48,965 | -0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩48,724 | ₩48,925 | ₩48,724 | ₩48,858 | +0.28% | 17.2만 |
|---|
| 2025.10.22 | ₩48,522 | ₩48,670 | ₩48,348 | ₩48,522 | 0.00% | 12.2만 |
|---|
| 2025.10.21 | ₩48,697 | ₩48,724 | ₩48,516 | ₩48,522 | -0.36% | 17.8만 |
|---|
| 2025.10.20 | ₩48,724 | ₩48,938 | ₩48,724 | ₩48,885 | +0.33% | 15.6만 |
|---|
| 2025.10.17 | ₩48,321 | ₩48,576 | ₩48,248 | ₩48,549 | +0.47% | 38.2만 |
|---|
| 2025.10.16 | ₩48,616 | ₩48,750 | ₩48,375 | ₩48,509 | -0.22% | 18.6만 |
|---|
| 2025.10.15 | ₩48,375 | ₩48,467 | ₩48,120 | ₩48,375 | 0.00% | 13.3만 |
|---|
| 2025.10.14 | ₩47,570 | ₩48,214 | ₩47,550 | ₩48,134 | +1.18% | 16.5만 |
|---|
| 2025.10.13 | ₩47,745 | ₩47,973 | ₩47,686 | ₩47,879 | +0.28% | 16.9만 |
|---|
| 2025.10.10 | ₩48,268 | ₩48,268 | ₩47,463 | ₩47,530 | -1.53% | 17.6만 |
|---|