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 | ₩66,336 | ₩66,590 | ₩66,283 | ₩66,590 | +0.38% | 109만 |
| 2026.10.08 | ₩65,748 | ₩66,029 | ₩65,575 | ₩65,976 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,762 | ₩65,989 | ₩65,622 | ₩65,882 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,670 | ₩66,764 | ₩66,477 | ₩66,497 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,123 | ₩66,497 | ₩65,916 | ₩66,403 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,310 | ₩66,610 | ₩66,156 | ₩66,537 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,895 | ₩66,042 | ₩65,455 | ₩65,735 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,657 | ₩66,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,096 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,497 | ₩66,590 | ₩66,096 | ₩66,550 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,604 | ₩67,018 | ₩66,396 | ₩66,697 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,737 | ₩67,011 | ₩66,503 | ₩66,991 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,510 | ₩66,777 | ₩66,196 | ₩66,510 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,191 | ₩67,198 | ₩66,564 | ₩66,791 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,659 | ₩67,960 | ₩67,412 | ₩67,793 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,472 | ₩67,646 | ₩67,225 | ₩67,539 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,951 | ₩66,964 | ₩66,674 | ₩66,911 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,405 | ₩67,539 | ₩67,225 | ₩67,272 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,338 | ₩67,365 | ₩66,359 | ₩66,710 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,951 | ₩66,958 | ₩66,657 | ₩66,911 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,978 | ₩67,385 | ₩66,837 | ₩67,018 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,672 | ₩67,706 | ₩67,385 | ₩67,445 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,338 | ₩67,465 | ₩66,991 | ₩67,058 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,047 | ₩68,103 | ₩67,539 | ₩67,606 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,768 | ₩68,915 | ₩68,454 | ₩68,487 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,608 | ₩69,089 | ₩68,608 | ₩68,928 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,728 | ₩69,002 | ₩68,521 | ₩68,915 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,140 | ₩68,260 | ₩68,027 | ₩68,260 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,394 | ₩68,481 | ₩67,846 | ₩67,953 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,196 | ₩69,276 | ₩68,648 | ₩68,768 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,690 | ₩69,770 | ₩68,935 | ₩69,035 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,436 | ₩69,463 | ₩69,089 | ₩69,396 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,877 | ₩69,950 | ₩69,536 | ₩69,556 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,783 | ₩69,957 | ₩69,683 | ₩69,930 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,396 | ₩69,523 | ₩69,309 | ₩69,436 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,423 | ₩69,643 | ₩69,396 | ₩69,556 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩68,995 | ₩69,302 | ₩68,848 | ₩68,982 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,169 | ₩69,369 | ₩69,049 | ₩69,236 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,768 | ₩68,926 | ₩68,467 | ₩68,528 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,276 | ₩69,463 | ₩69,142 | ₩69,196 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,369 | ₩69,436 | ₩69,142 | ₩69,249 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,169 | ₩69,316 | ₩69,102 | ₩69,236 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,196 | ₩69,306 | ₩69,009 | ₩69,129 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,222 | ₩69,336 | ₩68,835 | ₩68,968 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,142 | ₩69,142 | ₩68,882 | ₩68,968 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,129 | ₩69,169 | ₩68,835 | ₩69,035 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,421 | ₩68,494 | ₩68,147 | ₩68,220 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,554 | ₩68,608 | ₩68,267 | ₩68,300 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,753 | ₩68,160 | ₩67,659 | ₩68,087 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,138 | ₩67,312 | ₩66,964 | ₩67,285 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,165 | ₩67,245 | ₩66,577 | ₩67,031 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,031 | ₩67,619 | ₩66,864 | ₩67,579 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,296 | ₩66,998 | ₩65,862 | ₩66,136 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,949 | ₩66,537 | ₩65,922 | ₩66,376 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,537 | ₩66,537 | ₩65,889 | ₩66,149 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,136 | ₩66,403 | ₩65,942 | ₩66,042 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,655 | ₩66,022 | ₩65,655 | ₩65,855 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,550 | ₩66,724 | ₩66,430 | ₩66,470 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,976 | ₩66,330 | ₩65,748 | ₩66,283 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩66,002 | ₩66,143 | ₩65,488 | ₩65,535 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,775 | ₩66,216 | ₩65,695 | ₩66,096 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,936 | ₩66,423 | ₩65,922 | ₩66,176 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,350 | ₩66,617 | ₩66,022 | ₩66,523 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,256 | ₩66,457 | ₩65,942 | ₩65,949 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,016 | ₩66,096 | ₩65,535 | ₩65,602 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,136 | ₩66,350 | ₩65,815 | ₩66,216 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,042 | ₩66,303 | ₩65,949 | ₩66,136 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,428 | ₩65,815 | ₩65,167 | ₩65,789 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,550 | ₩66,670 | ₩65,916 | ₩66,096 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,550 | ₩66,804 | ₩66,437 | ₩66,764 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,390 | ₩66,737 | ₩65,869 | ₩66,270 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,615 | ₩65,789 | ₩65,455 | ₩65,455 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,829 | ₩66,229 | ₩65,748 | ₩66,203 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,374 | ₩65,895 | ₩65,118 | ₩65,855 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,853 | ₩65,414 | ₩64,853 | ₩65,080 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,575 | ₩65,708 | ₩65,201 | ₩65,388 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,559 | ₩64,905 | ₩64,466 | ₩64,680 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,653 | ₩65,094 | ₩64,640 | ₩64,813 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,855 | ₩66,029 | ₩65,775 | ₩65,922 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,096 | ₩66,149 | ₩65,775 | ₩65,909 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,523 | ₩66,744 | ₩65,535 | ₩65,628 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,363 | ₩66,396 | ₩66,002 | ₩66,029 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,403 | ₩66,403 | ₩65,882 | ₩65,962 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,590 | ₩66,904 | ₩66,283 | ₩66,684 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,455 | ₩66,731 | ₩65,227 | ₩66,657 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,960 | ₩65,455 | ₩64,613 | ₩64,613 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,588 | ₩65,922 | ₩64,252 | ₩65,227 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,121 | ₩65,294 | ₩64,867 | ₩64,947 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,468 | ₩65,561 | ₩64,239 | ₩64,386 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,775 | ₩66,069 | ₩65,662 | ₩66,029 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,575 | ₩65,708 | ₩65,294 | ₩65,308 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,548 | ₩65,949 | ₩65,548 | ₩65,909 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,308 | ₩65,695 | ₩64,994 | ₩65,508 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,189 | ₩66,417 | ₩65,956 | ₩65,962 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,748 | ₩66,176 | ₩65,528 | ₩65,989 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,323 | ₩66,350 | ₩66,016 | ₩66,123 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,483 | ₩66,562 | ₩66,062 | ₩66,283 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,096 | ₩66,243 | ₩65,875 | ₩65,962 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,374 | ₩66,363 | ₩65,227 | ₩66,136 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,933 | ₩65,989 | ₩64,853 | ₩65,775 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,867 | ₩65,134 | ₩64,666 | ₩64,787 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,080 | ₩65,254 | ₩64,706 | ₩65,201 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,693 | ₩64,813 | ₩64,426 | ₩64,599 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,789 | ₩65,930 | ₩65,628 | ₩65,655 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,481 | ₩65,982 | ₩65,414 | ₩65,976 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,508 | ₩65,622 | ₩65,034 | ₩65,548 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,882 | ₩66,109 | ₩65,882 | ₩66,002 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,882 | ₩66,176 | ₩65,762 | ₩66,176 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,630 | ₩66,630 | ₩65,401 | ₩65,441 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,523 | ₩66,777 | ₩66,390 | ₩66,710 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,800 | ₩65,201 | ₩64,613 | ₩65,107 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,693 | ₩64,860 | ₩64,005 | ₩64,199 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,321 | ₩65,568 | ₩65,107 | ₩65,121 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,653 | ₩65,441 | ₩64,566 | ₩65,268 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,092 | ₩64,092 | ₩63,571 | ₩63,851 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,493 | ₩64,666 | ₩64,279 | ₩64,506 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,401 | ₩65,481 | ₩65,054 | ₩65,107 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,214 | ₩65,548 | ₩65,080 | ₩65,455 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,268 | ₩65,515 | ₩64,312 | ₩64,974 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,588 | ₩65,588 | ₩65,174 | ₩65,441 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,042 | ₩66,076 | ₩65,060 | ₩65,107 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,149 | ₩66,290 | ₩65,782 | ₩66,283 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,510 | ₩66,804 | ₩66,323 | ₩66,376 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,855 | ₩65,902 | ₩65,321 | ₩65,481 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,642 | ₩65,722 | ₩65,374 | ₩65,642 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,722 | ₩66,002 | ₩65,615 | ₩65,922 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,493 | ₩65,341 | ₩64,419 | ₩65,334 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,147 | ₩65,227 | ₩64,633 | ₩64,853 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,199 | ₩64,887 | ₩64,052 | ₩64,586 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,840 | ₩64,840 | ₩64,245 | ₩64,680 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,021 | ₩62,595 | ₩61,580 | ₩62,488 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,382 | ₩62,689 | ₩62,295 | ₩62,582 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,313 | ₩62,542 | ₩61,313 | ₩62,288 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,408 | ₩62,976 | ₩62,275 | ₩62,622 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,752 | ₩61,780 | ₩60,571 | ₩61,767 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,311 | ₩60,438 | ₩59,663 | ₩59,883 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,923 | ₩60,284 | ₩59,496 | ₩59,683 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,711 | ₩61,112 | ₩60,090 | ₩60,137 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,607 | ₩61,754 | ₩61,152 | ₩61,473 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,190 | ₩60,959 | ₩60,097 | ₩60,671 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,618 | ₩61,540 | ₩60,351 | ₩60,899 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,872 | ₩60,959 | ₩59,188 | ₩59,536 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,311 | ₩61,560 | ₩60,230 | ₩61,179 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,074 | ₩62,168 | ₩61,259 | ₩61,286 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,809 | ₩62,903 | ₩62,502 | ₩62,555 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,181 | ₩62,629 | ₩62,101 | ₩62,488 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,168 | ₩62,502 | ₩61,306 | ₩61,420 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,315 | ₩62,341 | ₩61,754 | ₩61,981 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,502 | ₩62,916 | ₩62,295 | ₩62,676 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,210 | ₩63,738 | ₩62,716 | ₩62,822 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,460 | ₩63,083 | ₩61,045 | ₩62,849 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,861 | ₩62,669 | ₩61,707 | ₩62,395 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,237 | ₩63,551 | ₩62,315 | ₩62,943 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,905 | ₩64,276 | ₩63,637 | ₩64,225 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,836 | ₩63,706 | ₩62,188 | ₩63,410 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,094 | ₩65,575 | ₩65,040 | ₩65,308 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,363 | ₩66,689 | ₩66,250 | ₩66,390 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,350 | ₩66,376 | ₩65,748 | ₩66,189 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,270 | ₩66,503 | ₩66,136 | ₩66,430 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,722 | ₩66,069 | ₩65,628 | ₩65,936 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,628 | ₩65,835 | ₩65,334 | ₩65,548 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,121 | ₩65,842 | ₩65,121 | ₩65,815 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,840 | ₩65,147 | ₩64,706 | ₩65,147 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,294 | ₩65,655 | ₩65,221 | ₩65,388 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,746 | ₩65,281 | ₩64,446 | ₩65,227 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,853 | ₩65,194 | ₩64,586 | ₩65,107 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,294 | ₩65,294 | ₩64,546 | ₩64,706 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,428 | ₩65,556 | ₩64,967 | ₩65,414 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,201 | ₩65,321 | ₩65,014 | ₩65,014 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,479 | ₩65,027 | ₩64,479 | ₩64,947 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,611 | ₩64,239 | ₩63,601 | ₩64,212 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,157 | ₩63,457 | ₩62,909 | ₩62,956 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,185 | ₩64,259 | ₩63,337 | ₩63,651 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,557 | ₩63,780 | ₩63,116 | ₩63,584 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,584 | ₩64,058 | ₩63,584 | ₩63,945 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,199 | ₩64,292 | ₩63,410 | ₩63,611 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,800 | ₩64,853 | ₩63,838 | ₩64,546 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,359 | ₩64,439 | ₩63,851 | ₩64,105 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,239 | ₩64,793 | ₩64,239 | ₩64,653 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,691 | ₩63,913 | ₩63,671 | ₩63,704 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,929 | ₩63,410 | ₩62,756 | ₩63,384 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,036 | ₩63,130 | ₩62,809 | ₩62,916 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,435 | ₩62,889 | ₩62,061 | ₩62,702 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,315 | ₩62,677 | ₩62,156 | ₩62,261 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,130 | ₩63,157 | ₩62,822 | ₩63,130 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,076 | ₩63,098 | ₩62,863 | ₩62,889 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,622 | ₩62,822 | ₩62,542 | ₩62,796 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,782 | ₩62,782 | ₩62,362 | ₩62,475 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,756 | ₩62,936 | ₩62,729 | ₩62,929 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,248 | ₩62,676 | ₩62,235 | ₩62,622 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,620 | ₩61,894 | ₩61,620 | ₩61,887 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,154 | ₩62,193 | ₩61,907 | ₩61,967 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,221 | ₩62,415 | ₩62,199 | ₩62,355 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,420 | ₩62,154 | ₩61,420 | ₩62,154 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,353 | ₩61,366 | ₩61,059 | ₩61,366 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,992 | ₩60,992 | ₩60,698 | ₩60,725 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,072 | ₩61,226 | ₩61,005 | ₩61,032 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,872 | ₩61,059 | ₩60,812 | ₩60,939 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,099 | ₩61,206 | ₩61,045 | ₩61,192 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,086 | ₩61,099 | ₩61,005 | ₩61,086 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,965 | ₩61,086 | ₩60,899 | ₩61,032 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,484 | ₩60,665 | ₩60,458 | ₩60,645 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,204 | ₩60,551 | ₩60,204 | ₩60,351 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,057 | ₩60,284 | ₩59,850 | ₩59,977 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,856 | ₩60,010 | ₩59,456 | ₩59,496 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,244 | ₩60,297 | ₩59,856 | ₩60,003 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,086 | ₩61,112 | ₩60,785 | ₩60,965 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,992 | ₩61,045 | ₩60,337 | ₩60,551 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,778 | ₩61,112 | ₩60,753 | ₩61,005 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩60,003 | ₩60,719 | ₩59,983 | ₩60,645 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,124 | ₩60,284 | ₩59,990 | ₩60,017 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,230 | ₩60,249 | ₩59,963 | ₩60,097 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,524 | ₩60,591 | ₩60,217 | ₩60,244 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,524 | ₩60,611 | ₩60,273 | ₩60,364 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,937 | ₩60,337 | ₩59,937 | ₩60,284 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,830 | ₩59,910 | ₩59,603 | ₩59,870 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,790 | ₩60,010 | ₩59,709 | ₩59,749 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,763 | ₩60,050 | ₩59,656 | ₩60,030 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,335 | ₩59,856 | ₩59,335 | ₩59,776 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,681 | ₩59,162 | ₩58,560 | ₩59,148 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,400 | ₩58,627 | ₩58,272 | ₩58,507 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,106 | ₩58,669 | ₩57,959 | ₩58,507 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,921 | ₩58,993 | ₩57,692 | ₩57,719 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,520 | ₩58,834 | ₩58,201 | ₩58,507 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,721 | ₩58,898 | ₩58,360 | ₩58,707 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,429 | ₩59,703 | ₩58,961 | ₩59,162 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,482 | ₩59,970 | ₩59,429 | ₩59,830 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,404 | ₩60,524 | ₩59,910 | ₩59,977 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,431 | ₩60,678 | ₩60,418 | ₩60,591 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,150 | ₩60,478 | ₩60,150 | ₩60,364 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,589 | ₩59,883 | ₩59,402 | ₩59,870 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,774 | ₩59,255 | ₩58,667 | ₩59,255 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,148 | ₩59,208 | ₩58,814 | ₩58,948 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,948 | ₩59,375 | ₩58,948 | ₩59,282 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,761 | ₩59,135 | ₩58,761 | ₩58,814 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,456 | ₩59,482 | ₩59,262 | ₩59,456 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,536 | ₩59,601 | ₩59,309 | ₩59,509 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,589 | ₩59,977 | ₩59,576 | ₩59,749 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,431 | ₩60,471 | ₩59,725 | ₩59,990 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,431 | ₩60,551 | ₩60,311 | ₩60,324 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,391 | ₩60,551 | ₩60,364 | ₩60,524 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,271 | ₩60,311 | ₩60,137 | ₩60,217 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,816 | ₩60,170 | ₩59,803 | ₩60,097 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,669 | ₩59,843 | ₩59,456 | ₩59,709 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,856 | ₩59,921 | ₩59,656 | ₩59,683 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,910 | ₩60,190 | ₩59,910 | ₩60,164 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,442 | ₩59,736 | ₩59,341 | ₩59,683 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,843 | ₩60,017 | ₩59,542 | ₩59,723 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,562 | ₩59,816 | ₩59,262 | ₩59,643 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,681 | ₩59,518 | ₩58,681 | ₩59,349 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,921 | ₩59,142 | ₩58,788 | ₩59,055 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,482 | ₩59,522 | ₩58,507 | ₩58,574 | -1.53% | 161.7만 |
|---|