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 | ₩66,331 | ₩66,585 | ₩66,278 | ₩66,585 | +0.38% | 109만 |
| 2026.10.08 | ₩65,744 | ₩66,024 | ₩65,570 | ₩65,971 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,757 | ₩65,984 | ₩65,617 | ₩65,877 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,665 | ₩66,759 | ₩66,472 | ₩66,492 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,118 | ₩66,492 | ₩65,911 | ₩66,398 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,305 | ₩66,605 | ₩66,151 | ₩66,532 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,891 | ₩66,037 | ₩65,450 | ₩65,730 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,652 | ₩66,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,091 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,492 | ₩66,585 | ₩66,091 | ₩66,545 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,599 | ₩67,013 | ₩66,392 | ₩66,692 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,732 | ₩67,006 | ₩66,498 | ₩66,986 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,505 | ₩66,772 | ₩66,191 | ₩66,505 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,186 | ₩67,193 | ₩66,559 | ₩66,786 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,654 | ₩67,955 | ₩67,407 | ₩67,788 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,467 | ₩67,641 | ₩67,220 | ₩67,534 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,946 | ₩66,959 | ₩66,669 | ₩66,906 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,400 | ₩67,534 | ₩67,220 | ₩67,267 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,333 | ₩67,360 | ₩66,354 | ₩66,705 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,946 | ₩66,953 | ₩66,652 | ₩66,906 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,973 | ₩67,380 | ₩66,832 | ₩67,013 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,667 | ₩67,701 | ₩67,380 | ₩67,440 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,333 | ₩67,460 | ₩66,986 | ₩67,053 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,041 | ₩68,098 | ₩67,534 | ₩67,601 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,763 | ₩68,910 | ₩68,449 | ₩68,482 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,603 | ₩69,084 | ₩68,603 | ₩68,923 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,723 | ₩68,997 | ₩68,516 | ₩68,910 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,135 | ₩68,255 | ₩68,021 | ₩68,255 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,389 | ₩68,476 | ₩67,841 | ₩67,948 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,190 | ₩69,271 | ₩68,643 | ₩68,763 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,685 | ₩69,765 | ₩68,930 | ₩69,030 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,431 | ₩69,458 | ₩69,084 | ₩69,391 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,872 | ₩69,945 | ₩69,531 | ₩69,551 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,778 | ₩69,952 | ₩69,678 | ₩69,925 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,391 | ₩69,518 | ₩69,304 | ₩69,431 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,418 | ₩69,638 | ₩69,391 | ₩69,551 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩68,990 | ₩69,297 | ₩68,843 | ₩68,977 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,164 | ₩69,364 | ₩69,043 | ₩69,230 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,763 | ₩68,921 | ₩68,462 | ₩68,522 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,271 | ₩69,458 | ₩69,137 | ₩69,190 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,364 | ₩69,431 | ₩69,137 | ₩69,244 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,164 | ₩69,311 | ₩69,097 | ₩69,230 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,190 | ₩69,301 | ₩69,003 | ₩69,124 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,217 | ₩69,331 | ₩68,830 | ₩68,963 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,137 | ₩69,137 | ₩68,876 | ₩68,963 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,124 | ₩69,164 | ₩68,830 | ₩69,030 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,416 | ₩68,489 | ₩68,142 | ₩68,215 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,549 | ₩68,603 | ₩68,262 | ₩68,295 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,748 | ₩68,155 | ₩67,654 | ₩68,082 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,133 | ₩67,307 | ₩66,959 | ₩67,280 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,160 | ₩67,240 | ₩66,572 | ₩67,026 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,026 | ₩67,614 | ₩66,859 | ₩67,574 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,291 | ₩66,993 | ₩65,857 | ₩66,131 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,944 | ₩66,532 | ₩65,917 | ₩66,371 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,532 | ₩66,532 | ₩65,884 | ₩66,144 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,131 | ₩66,398 | ₩65,937 | ₩66,037 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,650 | ₩66,017 | ₩65,650 | ₩65,850 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,545 | ₩66,719 | ₩66,425 | ₩66,465 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,971 | ₩66,325 | ₩65,744 | ₩66,278 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩65,997 | ₩66,138 | ₩65,483 | ₩65,530 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,770 | ₩66,211 | ₩65,690 | ₩66,091 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,931 | ₩66,418 | ₩65,917 | ₩66,171 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,345 | ₩66,612 | ₩66,017 | ₩66,518 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,251 | ₩66,452 | ₩65,937 | ₩65,944 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,011 | ₩66,091 | ₩65,530 | ₩65,597 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,131 | ₩66,345 | ₩65,810 | ₩66,211 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,037 | ₩66,298 | ₩65,944 | ₩66,131 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,423 | ₩65,810 | ₩65,162 | ₩65,784 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,545 | ₩66,665 | ₩65,911 | ₩66,091 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,545 | ₩66,799 | ₩66,432 | ₩66,759 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,385 | ₩66,732 | ₩65,864 | ₩66,265 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,610 | ₩65,784 | ₩65,450 | ₩65,450 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,824 | ₩66,225 | ₩65,744 | ₩66,198 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,370 | ₩65,891 | ₩65,113 | ₩65,850 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,848 | ₩65,410 | ₩64,848 | ₩65,076 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,570 | ₩65,703 | ₩65,196 | ₩65,383 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,555 | ₩64,901 | ₩64,461 | ₩64,675 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,648 | ₩65,089 | ₩64,635 | ₩64,808 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,850 | ₩66,024 | ₩65,770 | ₩65,917 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,091 | ₩66,144 | ₩65,770 | ₩65,904 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,518 | ₩66,739 | ₩65,530 | ₩65,623 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,358 | ₩66,392 | ₩65,997 | ₩66,024 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,398 | ₩66,398 | ₩65,877 | ₩65,957 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,585 | ₩66,899 | ₩66,278 | ₩66,679 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,450 | ₩66,726 | ₩65,223 | ₩66,652 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,955 | ₩65,450 | ₩64,608 | ₩64,608 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,583 | ₩65,917 | ₩64,247 | ₩65,223 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,116 | ₩65,289 | ₩64,862 | ₩64,942 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,463 | ₩65,557 | ₩64,234 | ₩64,381 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,770 | ₩66,064 | ₩65,657 | ₩66,024 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,570 | ₩65,703 | ₩65,289 | ₩65,303 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,543 | ₩65,944 | ₩65,543 | ₩65,904 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,303 | ₩65,690 | ₩64,989 | ₩65,503 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,184 | ₩66,412 | ₩65,951 | ₩65,957 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,744 | ₩66,171 | ₩65,523 | ₩65,984 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,318 | ₩66,345 | ₩66,011 | ₩66,118 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,478 | ₩66,557 | ₩66,058 | ₩66,278 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,091 | ₩66,238 | ₩65,870 | ₩65,957 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,370 | ₩66,358 | ₩65,223 | ₩66,131 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,929 | ₩65,984 | ₩64,848 | ₩65,770 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,862 | ₩65,129 | ₩64,661 | ₩64,782 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,076 | ₩65,249 | ₩64,702 | ₩65,196 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,688 | ₩64,808 | ₩64,421 | ₩64,595 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,784 | ₩65,925 | ₩65,623 | ₩65,650 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,476 | ₩65,977 | ₩65,410 | ₩65,971 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,503 | ₩65,617 | ₩65,029 | ₩65,543 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,877 | ₩66,104 | ₩65,877 | ₩65,997 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,877 | ₩66,171 | ₩65,757 | ₩66,171 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,625 | ₩66,625 | ₩65,396 | ₩65,436 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,518 | ₩66,772 | ₩66,385 | ₩66,705 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,795 | ₩65,196 | ₩64,608 | ₩65,102 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,688 | ₩64,855 | ₩64,000 | ₩64,194 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,316 | ₩65,563 | ₩65,102 | ₩65,116 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,648 | ₩65,436 | ₩64,561 | ₩65,263 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,087 | ₩64,087 | ₩63,566 | ₩63,846 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,488 | ₩64,661 | ₩64,274 | ₩64,501 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,396 | ₩65,476 | ₩65,049 | ₩65,102 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,209 | ₩65,543 | ₩65,076 | ₩65,450 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,263 | ₩65,510 | ₩64,307 | ₩64,969 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,583 | ₩65,583 | ₩65,169 | ₩65,436 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,037 | ₩66,071 | ₩65,056 | ₩65,102 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,144 | ₩66,285 | ₩65,777 | ₩66,278 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,505 | ₩66,799 | ₩66,318 | ₩66,371 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,850 | ₩65,897 | ₩65,316 | ₩65,476 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,637 | ₩65,717 | ₩65,370 | ₩65,637 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,717 | ₩65,997 | ₩65,610 | ₩65,917 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,488 | ₩65,336 | ₩64,414 | ₩65,329 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,142 | ₩65,223 | ₩64,628 | ₩64,848 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,194 | ₩64,882 | ₩64,047 | ₩64,581 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,835 | ₩64,835 | ₩64,241 | ₩64,675 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,016 | ₩62,591 | ₩61,575 | ₩62,484 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,377 | ₩62,684 | ₩62,290 | ₩62,577 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,308 | ₩62,537 | ₩61,308 | ₩62,283 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,404 | ₩62,971 | ₩62,270 | ₩62,617 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,747 | ₩61,776 | ₩60,567 | ₩61,762 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,306 | ₩60,433 | ₩59,658 | ₩59,879 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,919 | ₩60,279 | ₩59,491 | ₩59,678 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,707 | ₩61,108 | ₩60,086 | ₩60,132 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,602 | ₩61,749 | ₩61,148 | ₩61,468 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,186 | ₩60,954 | ₩60,092 | ₩60,667 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,613 | ₩61,535 | ₩60,346 | ₩60,894 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,867 | ₩60,954 | ₩59,184 | ₩59,531 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,306 | ₩61,555 | ₩60,226 | ₩61,175 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,070 | ₩62,163 | ₩61,255 | ₩61,281 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,804 | ₩62,898 | ₩62,497 | ₩62,551 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,177 | ₩62,624 | ₩62,096 | ₩62,484 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,163 | ₩62,497 | ₩61,301 | ₩61,415 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,310 | ₩62,337 | ₩61,749 | ₩61,976 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,497 | ₩62,911 | ₩62,290 | ₩62,671 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,205 | ₩63,733 | ₩62,711 | ₩62,818 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,455 | ₩63,078 | ₩61,041 | ₩62,845 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,856 | ₩62,664 | ₩61,702 | ₩62,390 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,232 | ₩63,546 | ₩62,310 | ₩62,938 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,900 | ₩64,271 | ₩63,633 | ₩64,221 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,831 | ₩63,701 | ₩62,183 | ₩63,406 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,089 | ₩65,570 | ₩65,036 | ₩65,303 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,358 | ₩66,684 | ₩66,245 | ₩66,385 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,345 | ₩66,371 | ₩65,744 | ₩66,184 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,265 | ₩66,498 | ₩66,131 | ₩66,425 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,717 | ₩66,064 | ₩65,623 | ₩65,931 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,623 | ₩65,830 | ₩65,329 | ₩65,543 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,116 | ₩65,837 | ₩65,116 | ₩65,810 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,835 | ₩65,142 | ₩64,702 | ₩65,142 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,289 | ₩65,650 | ₩65,216 | ₩65,383 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,742 | ₩65,276 | ₩64,441 | ₩65,223 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,848 | ₩65,189 | ₩64,581 | ₩65,102 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,289 | ₩65,289 | ₩64,541 | ₩64,702 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,423 | ₩65,551 | ₩64,962 | ₩65,410 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,196 | ₩65,316 | ₩65,009 | ₩65,009 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,474 | ₩65,022 | ₩64,474 | ₩64,942 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,606 | ₩64,234 | ₩63,597 | ₩64,207 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,152 | ₩63,452 | ₩62,905 | ₩62,951 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,180 | ₩64,254 | ₩63,332 | ₩63,646 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,553 | ₩63,776 | ₩63,112 | ₩63,579 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,579 | ₩64,054 | ₩63,579 | ₩63,940 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,194 | ₩64,287 | ₩63,406 | ₩63,606 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,795 | ₩64,848 | ₩63,833 | ₩64,541 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,354 | ₩64,434 | ₩63,846 | ₩64,100 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,234 | ₩64,788 | ₩64,234 | ₩64,648 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,686 | ₩63,908 | ₩63,666 | ₩63,700 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,925 | ₩63,406 | ₩62,751 | ₩63,379 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,032 | ₩63,125 | ₩62,804 | ₩62,911 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,430 | ₩62,885 | ₩62,056 | ₩62,698 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,310 | ₩62,672 | ₩62,151 | ₩62,257 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,125 | ₩63,152 | ₩62,818 | ₩63,125 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,072 | ₩63,093 | ₩62,858 | ₩62,885 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,617 | ₩62,818 | ₩62,537 | ₩62,791 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,778 | ₩62,778 | ₩62,357 | ₩62,470 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,751 | ₩62,931 | ₩62,724 | ₩62,925 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,243 | ₩62,671 | ₩62,230 | ₩62,617 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,615 | ₩61,889 | ₩61,615 | ₩61,883 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,150 | ₩62,189 | ₩61,903 | ₩61,963 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,217 | ₩62,410 | ₩62,194 | ₩62,350 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,415 | ₩62,150 | ₩61,415 | ₩62,150 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,348 | ₩61,362 | ₩61,054 | ₩61,362 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,987 | ₩60,987 | ₩60,694 | ₩60,720 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,068 | ₩61,221 | ₩61,001 | ₩61,028 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,867 | ₩61,054 | ₩60,807 | ₩60,934 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,094 | ₩61,201 | ₩61,041 | ₩61,188 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,081 | ₩61,094 | ₩61,001 | ₩61,081 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,961 | ₩61,081 | ₩60,894 | ₩61,028 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,480 | ₩60,660 | ₩60,453 | ₩60,640 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,199 | ₩60,547 | ₩60,199 | ₩60,346 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,052 | ₩60,279 | ₩59,845 | ₩59,972 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,852 | ₩60,006 | ₩59,451 | ₩59,491 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,239 | ₩60,293 | ₩59,852 | ₩59,999 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,081 | ₩61,108 | ₩60,780 | ₩60,961 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,987 | ₩61,041 | ₩60,333 | ₩60,547 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,774 | ₩61,108 | ₩60,748 | ₩61,001 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩59,999 | ₩60,715 | ₩59,979 | ₩60,640 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,119 | ₩60,279 | ₩59,986 | ₩60,012 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,226 | ₩60,245 | ₩59,959 | ₩60,092 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,520 | ₩60,587 | ₩60,213 | ₩60,239 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,520 | ₩60,607 | ₩60,269 | ₩60,360 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,932 | ₩60,333 | ₩59,932 | ₩60,279 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,825 | ₩59,905 | ₩59,598 | ₩59,865 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,785 | ₩60,006 | ₩59,705 | ₩59,745 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,758 | ₩60,046 | ₩59,652 | ₩60,026 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,331 | ₩59,852 | ₩59,331 | ₩59,772 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,676 | ₩59,157 | ₩58,556 | ₩59,144 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,396 | ₩58,623 | ₩58,267 | ₩58,503 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,102 | ₩58,664 | ₩57,955 | ₩58,503 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,917 | ₩58,989 | ₩57,688 | ₩57,714 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,516 | ₩58,830 | ₩58,197 | ₩58,503 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,716 | ₩58,894 | ₩58,356 | ₩58,703 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,424 | ₩59,698 | ₩58,957 | ₩59,157 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,478 | ₩59,965 | ₩59,424 | ₩59,825 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,400 | ₩60,520 | ₩59,905 | ₩59,972 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,426 | ₩60,674 | ₩60,413 | ₩60,587 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,146 | ₩60,473 | ₩60,146 | ₩60,360 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,585 | ₩59,879 | ₩59,398 | ₩59,865 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,770 | ₩59,251 | ₩58,663 | ₩59,251 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,144 | ₩59,204 | ₩58,810 | ₩58,943 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,943 | ₩59,371 | ₩58,943 | ₩59,277 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,756 | ₩59,130 | ₩58,756 | ₩58,810 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,451 | ₩59,478 | ₩59,257 | ₩59,451 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,531 | ₩59,597 | ₩59,304 | ₩59,505 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,585 | ₩59,972 | ₩59,571 | ₩59,745 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,426 | ₩60,466 | ₩59,721 | ₩59,986 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,426 | ₩60,547 | ₩60,306 | ₩60,319 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,386 | ₩60,547 | ₩60,360 | ₩60,520 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,266 | ₩60,306 | ₩60,132 | ₩60,213 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,812 | ₩60,166 | ₩59,798 | ₩60,092 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,665 | ₩59,839 | ₩59,451 | ₩59,705 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,852 | ₩59,916 | ₩59,652 | ₩59,678 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,905 | ₩60,186 | ₩59,905 | ₩60,159 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,438 | ₩59,732 | ₩59,336 | ₩59,678 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,839 | ₩60,012 | ₩59,538 | ₩59,718 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,558 | ₩59,812 | ₩59,257 | ₩59,638 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,676 | ₩59,514 | ₩58,676 | ₩59,344 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,917 | ₩59,137 | ₩58,783 | ₩59,050 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,478 | ₩59,518 | ₩58,503 | ₩58,569 | -1.53% | 161.7만 |
|---|