시장 데이터를 불러오는 중
전체 종목
iShares MSCI Intl Quality Factor ETF 과거 주가
iShares MSCI Intl Quality Factor ETF · IQLT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Intl Quality Factor ETF · IQLT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,532 | ₩66,787 | ₩66,478 | ₩66,787 | +0.38% | 109만 |
| 2026.10.08 | ₩65,942 | ₩66,224 | ₩65,768 | ₩66,170 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,956 | ₩66,184 | ₩65,815 | ₩66,076 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,867 | ₩66,961 | ₩66,673 | ₩66,693 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,318 | ₩66,693 | ₩66,110 | ₩66,599 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,505 | ₩66,807 | ₩66,351 | ₩66,733 | +0.34% | 214.9만 |
| 2026.10.01 | ₩66,090 | ₩66,237 | ₩65,648 | ₩65,929 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,854 | ₩66,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,291 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,693 | ₩66,787 | ₩66,291 | ₩66,746 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,800 | ₩67,215 | ₩66,592 | ₩66,894 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,934 | ₩67,209 | ₩66,699 | ₩67,189 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,706 | ₩66,974 | ₩66,391 | ₩66,706 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,390 | ₩67,396 | ₩66,760 | ₩66,988 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,859 | ₩68,160 | ₩67,611 | ₩67,993 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,671 | ₩67,845 | ₩67,423 | ₩67,738 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩67,148 | ₩67,162 | ₩66,871 | ₩67,108 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,604 | ₩67,738 | ₩67,423 | ₩67,470 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,537 | ₩67,564 | ₩66,555 | ₩66,907 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩67,148 | ₩67,155 | ₩66,854 | ₩67,108 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩67,175 | ₩67,584 | ₩67,035 | ₩67,215 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,872 | ₩67,906 | ₩67,584 | ₩67,644 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,537 | ₩67,664 | ₩67,189 | ₩67,256 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,247 | ₩68,303 | ₩67,738 | ₩67,805 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,971 | ₩69,118 | ₩68,656 | ₩68,689 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,810 | ₩69,292 | ₩68,810 | ₩69,132 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,931 | ₩69,205 | ₩68,723 | ₩69,118 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,341 | ₩68,462 | ₩68,227 | ₩68,462 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,596 | ₩68,683 | ₩68,046 | ₩68,153 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,400 | ₩69,480 | ₩68,850 | ₩68,971 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,895 | ₩69,976 | ₩69,138 | ₩69,239 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,641 | ₩69,668 | ₩69,292 | ₩69,601 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩70,083 | ₩70,157 | ₩69,741 | ₩69,761 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,989 | ₩70,163 | ₩69,889 | ₩70,137 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,601 | ₩69,728 | ₩69,514 | ₩69,641 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,627 | ₩69,849 | ₩69,601 | ₩69,761 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩69,199 | ₩69,507 | ₩69,051 | ₩69,185 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,373 | ₩69,574 | ₩69,252 | ₩69,440 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,971 | ₩69,129 | ₩68,669 | ₩68,730 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,480 | ₩69,668 | ₩69,346 | ₩69,400 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,574 | ₩69,641 | ₩69,346 | ₩69,453 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,373 | ₩69,520 | ₩69,306 | ₩69,440 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,400 | ₩69,511 | ₩69,212 | ₩69,333 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,426 | ₩69,540 | ₩69,038 | ₩69,172 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,346 | ₩69,346 | ₩69,085 | ₩69,172 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,333 | ₩69,373 | ₩69,038 | ₩69,239 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,622 | ₩68,696 | ₩68,348 | ₩68,421 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,756 | ₩68,810 | ₩68,468 | ₩68,502 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,952 | ₩68,361 | ₩67,859 | ₩68,287 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,336 | ₩67,510 | ₩67,162 | ₩67,483 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,363 | ₩67,443 | ₩66,773 | ₩67,229 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,229 | ₩67,818 | ₩67,061 | ₩67,778 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,492 | ₩67,195 | ₩66,056 | ₩66,331 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩66,143 | ₩66,733 | ₩66,117 | ₩66,572 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,733 | ₩66,733 | ₩66,083 | ₩66,344 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,331 | ₩66,599 | ₩66,137 | ₩66,237 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,849 | ₩66,217 | ₩65,849 | ₩66,050 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,746 | ₩66,921 | ₩66,626 | ₩66,666 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩66,170 | ₩66,525 | ₩65,942 | ₩66,478 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩66,197 | ₩66,338 | ₩65,681 | ₩65,728 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,969 | ₩66,411 | ₩65,889 | ₩66,291 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩66,130 | ₩66,619 | ₩66,117 | ₩66,371 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,545 | ₩66,813 | ₩66,217 | ₩66,720 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,452 | ₩66,653 | ₩66,137 | ₩66,143 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,210 | ₩66,291 | ₩65,728 | ₩65,795 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,331 | ₩66,545 | ₩66,009 | ₩66,411 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,237 | ₩66,498 | ₩66,143 | ₩66,331 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,621 | ₩66,009 | ₩65,359 | ₩65,983 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,746 | ₩66,867 | ₩66,110 | ₩66,291 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,746 | ₩67,001 | ₩66,632 | ₩66,961 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,586 | ₩66,934 | ₩66,063 | ₩66,465 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,808 | ₩65,983 | ₩65,648 | ₩65,648 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩66,023 | ₩66,425 | ₩65,942 | ₩66,398 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,567 | ₩66,090 | ₩65,310 | ₩66,050 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩65,045 | ₩65,607 | ₩65,045 | ₩65,272 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,768 | ₩65,902 | ₩65,393 | ₩65,581 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,750 | ₩65,097 | ₩64,656 | ₩64,870 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,844 | ₩65,286 | ₩64,830 | ₩65,004 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩66,050 | ₩66,224 | ₩65,969 | ₩66,117 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,291 | ₩66,344 | ₩65,969 | ₩66,103 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,720 | ₩66,941 | ₩65,728 | ₩65,822 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,559 | ₩66,592 | ₩66,197 | ₩66,224 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,599 | ₩66,599 | ₩66,076 | ₩66,157 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,787 | ₩67,102 | ₩66,478 | ₩66,880 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,648 | ₩66,927 | ₩65,420 | ₩66,854 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩65,152 | ₩65,648 | ₩64,803 | ₩64,803 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,782 | ₩66,117 | ₩64,442 | ₩65,420 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,313 | ₩65,487 | ₩65,058 | ₩65,138 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,661 | ₩65,755 | ₩64,428 | ₩64,576 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,969 | ₩66,264 | ₩65,855 | ₩66,224 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,768 | ₩65,902 | ₩65,487 | ₩65,500 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,741 | ₩66,143 | ₩65,741 | ₩66,103 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,500 | ₩65,889 | ₩65,185 | ₩65,701 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,385 | ₩66,612 | ₩66,150 | ₩66,157 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,942 | ₩66,371 | ₩65,721 | ₩66,184 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,519 | ₩66,545 | ₩66,210 | ₩66,318 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,679 | ₩66,758 | ₩66,257 | ₩66,478 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,291 | ₩66,438 | ₩66,070 | ₩66,157 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,567 | ₩66,559 | ₩65,420 | ₩66,331 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩65,125 | ₩66,184 | ₩65,045 | ₩65,969 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩65,058 | ₩65,326 | ₩64,857 | ₩64,978 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,272 | ₩65,447 | ₩64,897 | ₩65,393 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,884 | ₩65,004 | ₩64,616 | ₩64,790 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,983 | ₩66,125 | ₩65,822 | ₩65,849 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,674 | ₩66,177 | ₩65,607 | ₩66,170 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,701 | ₩65,815 | ₩65,225 | ₩65,741 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩66,076 | ₩66,304 | ₩66,076 | ₩66,197 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩66,076 | ₩66,371 | ₩65,956 | ₩66,371 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,827 | ₩66,827 | ₩65,594 | ₩65,634 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,720 | ₩66,974 | ₩66,586 | ₩66,907 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,991 | ₩65,393 | ₩64,803 | ₩65,299 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,884 | ₩65,051 | ₩64,194 | ₩64,388 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,514 | ₩65,761 | ₩65,299 | ₩65,313 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,844 | ₩65,634 | ₩64,756 | ₩65,460 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,281 | ₩64,281 | ₩63,758 | ₩64,040 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,683 | ₩64,857 | ₩64,468 | ₩64,696 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,594 | ₩65,674 | ₩65,246 | ₩65,299 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,406 | ₩65,741 | ₩65,272 | ₩65,648 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,460 | ₩65,708 | ₩64,502 | ₩65,165 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,782 | ₩65,782 | ₩65,366 | ₩65,634 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,237 | ₩66,271 | ₩65,252 | ₩65,299 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,344 | ₩66,485 | ₩65,976 | ₩66,478 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,706 | ₩67,001 | ₩66,519 | ₩66,572 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩66,050 | ₩66,096 | ₩65,514 | ₩65,674 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,835 | ₩65,916 | ₩65,567 | ₩65,835 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,916 | ₩66,197 | ₩65,808 | ₩66,117 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,683 | ₩65,534 | ₩64,609 | ₩65,527 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,339 | ₩65,420 | ₩64,823 | ₩65,045 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,388 | ₩65,078 | ₩64,241 | ₩64,777 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩65,031 | ₩65,031 | ₩64,435 | ₩64,870 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,204 | ₩62,780 | ₩61,762 | ₩62,673 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,566 | ₩62,874 | ₩62,478 | ₩62,767 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,494 | ₩62,726 | ₩61,494 | ₩62,472 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,592 | ₩63,162 | ₩62,458 | ₩62,807 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,931 | ₩61,963 | ₩60,750 | ₩61,949 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,489 | ₩60,616 | ₩59,839 | ₩60,060 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩60,100 | ₩60,462 | ₩59,671 | ₩59,859 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,891 | ₩61,293 | ₩60,267 | ₩60,314 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,788 | ₩61,936 | ₩61,333 | ₩61,654 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,368 | ₩61,138 | ₩60,274 | ₩60,850 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,797 | ₩61,721 | ₩60,529 | ₩61,078 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩61,051 | ₩61,138 | ₩59,363 | ₩59,711 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,489 | ₩61,741 | ₩60,408 | ₩61,360 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,257 | ₩62,351 | ₩61,440 | ₩61,467 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,994 | ₩63,088 | ₩62,686 | ₩62,740 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,365 | ₩62,813 | ₩62,284 | ₩62,673 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,351 | ₩62,686 | ₩61,487 | ₩61,601 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,499 | ₩62,525 | ₩61,936 | ₩62,164 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,686 | ₩63,102 | ₩62,478 | ₩62,860 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,396 | ₩63,926 | ₩62,901 | ₩63,008 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,641 | ₩63,269 | ₩61,226 | ₩63,035 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩62,043 | ₩62,854 | ₩61,889 | ₩62,579 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,423 | ₩63,738 | ₩62,499 | ₩63,128 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩64,093 | ₩64,466 | ₩63,825 | ₩64,415 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩63,021 | ₩63,893 | ₩62,371 | ₩63,597 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,286 | ₩65,768 | ₩65,232 | ₩65,500 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,559 | ₩66,886 | ₩66,445 | ₩66,586 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,545 | ₩66,572 | ₩65,942 | ₩66,385 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,465 | ₩66,699 | ₩66,331 | ₩66,626 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,916 | ₩66,264 | ₩65,822 | ₩66,130 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,822 | ₩66,029 | ₩65,527 | ₩65,741 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,313 | ₩66,036 | ₩65,313 | ₩66,009 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩65,031 | ₩65,339 | ₩64,897 | ₩65,339 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,487 | ₩65,849 | ₩65,413 | ₩65,581 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,937 | ₩65,473 | ₩64,636 | ₩65,420 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩65,045 | ₩65,386 | ₩64,777 | ₩65,299 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,487 | ₩65,487 | ₩64,736 | ₩64,897 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,621 | ₩65,749 | ₩65,158 | ₩65,607 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,393 | ₩65,514 | ₩65,205 | ₩65,205 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,669 | ₩65,219 | ₩64,669 | ₩65,138 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,798 | ₩64,428 | ₩63,789 | ₩64,401 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,343 | ₩63,644 | ₩63,095 | ₩63,142 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,375 | ₩64,448 | ₩63,524 | ₩63,839 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,745 | ₩63,969 | ₩63,303 | ₩63,772 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,772 | ₩64,247 | ₩63,772 | ₩64,133 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,388 | ₩64,482 | ₩63,597 | ₩63,798 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,991 | ₩65,045 | ₩64,026 | ₩64,736 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,549 | ₩64,629 | ₩64,040 | ₩64,294 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,428 | ₩64,984 | ₩64,428 | ₩64,844 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,879 | ₩64,101 | ₩63,859 | ₩63,892 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩63,115 | ₩63,597 | ₩62,941 | ₩63,571 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,222 | ₩63,316 | ₩62,994 | ₩63,102 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,619 | ₩63,075 | ₩62,244 | ₩62,887 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,499 | ₩62,862 | ₩62,339 | ₩62,445 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,316 | ₩63,343 | ₩63,008 | ₩63,316 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,262 | ₩63,284 | ₩63,048 | ₩63,075 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,807 | ₩63,008 | ₩62,726 | ₩62,981 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,968 | ₩62,968 | ₩62,545 | ₩62,659 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,941 | ₩63,122 | ₩62,914 | ₩63,115 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,432 | ₩62,860 | ₩62,418 | ₩62,807 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,802 | ₩62,076 | ₩61,802 | ₩62,070 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,338 | ₩62,377 | ₩62,090 | ₩62,150 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,405 | ₩62,599 | ₩62,382 | ₩62,539 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,601 | ₩62,338 | ₩61,601 | ₩62,338 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,534 | ₩61,547 | ₩61,239 | ₩61,547 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩61,172 | ₩61,172 | ₩60,877 | ₩60,904 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,252 | ₩61,406 | ₩61,185 | ₩61,212 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩61,051 | ₩61,239 | ₩60,991 | ₩61,118 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,279 | ₩61,386 | ₩61,226 | ₩61,373 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,266 | ₩61,279 | ₩61,185 | ₩61,266 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩61,145 | ₩61,266 | ₩61,078 | ₩61,212 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,663 | ₩60,844 | ₩60,636 | ₩60,824 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,381 | ₩60,730 | ₩60,381 | ₩60,529 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,234 | ₩60,462 | ₩60,026 | ₩60,153 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩60,033 | ₩60,187 | ₩59,631 | ₩59,671 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,422 | ₩60,475 | ₩60,033 | ₩60,180 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,266 | ₩61,293 | ₩60,964 | ₩61,145 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩61,172 | ₩61,226 | ₩60,515 | ₩60,730 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,958 | ₩61,293 | ₩60,932 | ₩61,185 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩60,180 | ₩60,899 | ₩60,160 | ₩60,824 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,301 | ₩60,462 | ₩60,167 | ₩60,194 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,408 | ₩60,427 | ₩60,140 | ₩60,274 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,703 | ₩60,770 | ₩60,395 | ₩60,422 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,703 | ₩60,790 | ₩60,451 | ₩60,542 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩60,113 | ₩60,515 | ₩60,113 | ₩60,462 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩60,006 | ₩60,086 | ₩59,778 | ₩60,046 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,966 | ₩60,187 | ₩59,885 | ₩59,926 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,939 | ₩60,227 | ₩59,832 | ₩60,207 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,510 | ₩60,033 | ₩59,510 | ₩59,952 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,854 | ₩59,336 | ₩58,733 | ₩59,323 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,572 | ₩58,800 | ₩58,444 | ₩58,679 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,277 | ₩58,842 | ₩58,130 | ₩58,679 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩59,095 | ₩59,167 | ₩57,862 | ₩57,889 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,693 | ₩59,008 | ₩58,373 | ₩58,679 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,894 | ₩59,072 | ₩58,532 | ₩58,880 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,604 | ₩59,879 | ₩59,135 | ₩59,336 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,658 | ₩60,147 | ₩59,604 | ₩60,006 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,582 | ₩60,703 | ₩60,086 | ₩60,153 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,609 | ₩60,857 | ₩60,596 | ₩60,770 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,328 | ₩60,656 | ₩60,328 | ₩60,542 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,765 | ₩60,060 | ₩59,577 | ₩60,046 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,947 | ₩59,430 | ₩58,840 | ₩59,430 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,323 | ₩59,383 | ₩58,988 | ₩59,122 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩59,122 | ₩59,550 | ₩59,122 | ₩59,457 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,934 | ₩59,309 | ₩58,934 | ₩58,988 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,631 | ₩59,658 | ₩59,437 | ₩59,631 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,711 | ₩59,777 | ₩59,483 | ₩59,684 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,765 | ₩60,153 | ₩59,751 | ₩59,926 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,609 | ₩60,649 | ₩59,902 | ₩60,167 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,609 | ₩60,730 | ₩60,489 | ₩60,502 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,569 | ₩60,730 | ₩60,542 | ₩60,703 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,448 | ₩60,489 | ₩60,314 | ₩60,395 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,993 | ₩60,348 | ₩59,979 | ₩60,274 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,845 | ₩60,019 | ₩59,631 | ₩59,885 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩60,033 | ₩60,097 | ₩59,832 | ₩59,859 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩60,086 | ₩60,368 | ₩60,086 | ₩60,341 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,617 | ₩59,912 | ₩59,516 | ₩59,859 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩60,019 | ₩60,194 | ₩59,718 | ₩59,899 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,738 | ₩59,993 | ₩59,437 | ₩59,818 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,854 | ₩59,694 | ₩58,854 | ₩59,524 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩59,095 | ₩59,316 | ₩58,961 | ₩59,229 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,658 | ₩59,698 | ₩58,679 | ₩58,746 | -1.53% | 161.7만 |
|---|