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 | ₩66,273 | ₩66,527 | ₩66,220 | ₩66,527 | +0.38% | 109만 |
| 2026.10.08 | ₩65,686 | ₩65,966 | ₩65,512 | ₩65,913 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,699 | ₩65,926 | ₩65,559 | ₩65,819 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,607 | ₩66,700 | ₩66,413 | ₩66,433 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,060 | ₩66,433 | ₩65,853 | ₩66,340 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,247 | ₩66,547 | ₩66,093 | ₩66,474 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,833 | ₩65,980 | ₩65,392 | ₩65,673 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,594 | ₩66,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,033 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,433 | ₩66,527 | ₩66,033 | ₩66,487 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,540 | ₩66,954 | ₩66,333 | ₩66,634 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,674 | ₩66,947 | ₩66,440 | ₩66,927 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,447 | ₩66,714 | ₩66,133 | ₩66,447 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,128 | ₩67,134 | ₩66,500 | ₩66,727 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,595 | ₩67,895 | ₩67,348 | ₩67,728 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,408 | ₩67,581 | ₩67,161 | ₩67,475 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,887 | ₩66,901 | ₩66,611 | ₩66,847 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,341 | ₩67,475 | ₩67,161 | ₩67,208 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,274 | ₩67,301 | ₩66,296 | ₩66,647 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,887 | ₩66,894 | ₩66,594 | ₩66,847 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,914 | ₩67,321 | ₩66,774 | ₩66,954 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,608 | ₩67,641 | ₩67,321 | ₩67,381 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,274 | ₩67,401 | ₩66,927 | ₩66,994 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩67,982 | ₩68,038 | ₩67,475 | ₩67,541 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,703 | ₩68,850 | ₩68,389 | ₩68,422 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,542 | ₩69,023 | ₩68,542 | ₩68,863 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,663 | ₩68,936 | ₩68,456 | ₩68,850 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,075 | ₩68,195 | ₩67,962 | ₩68,195 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,329 | ₩68,416 | ₩67,782 | ₩67,888 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,130 | ₩69,210 | ₩68,583 | ₩68,703 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,624 | ₩69,704 | ₩68,870 | ₩68,970 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,370 | ₩69,397 | ₩69,023 | ₩69,330 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,811 | ₩69,884 | ₩69,470 | ₩69,490 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,717 | ₩69,891 | ₩69,617 | ₩69,864 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,330 | ₩69,457 | ₩69,243 | ₩69,370 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,357 | ₩69,577 | ₩69,330 | ₩69,490 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩68,930 | ₩69,237 | ₩68,783 | ₩68,916 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,103 | ₩69,303 | ₩68,983 | ₩69,170 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,703 | ₩68,860 | ₩68,402 | ₩68,462 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,210 | ₩69,397 | ₩69,076 | ₩69,130 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,303 | ₩69,370 | ₩69,076 | ₩69,183 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,103 | ₩69,250 | ₩69,036 | ₩69,170 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,130 | ₩69,241 | ₩68,943 | ₩69,063 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,157 | ₩69,270 | ₩68,769 | ₩68,903 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,076 | ₩69,076 | ₩68,816 | ₩68,903 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,063 | ₩69,103 | ₩68,769 | ₩68,970 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,356 | ₩68,429 | ₩68,082 | ₩68,155 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,489 | ₩68,542 | ₩68,202 | ₩68,235 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,688 | ₩68,095 | ₩67,595 | ₩68,022 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,074 | ₩67,248 | ₩66,901 | ₩67,221 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,101 | ₩67,181 | ₩66,514 | ₩66,967 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩66,967 | ₩67,555 | ₩66,801 | ₩67,515 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,233 | ₩66,934 | ₩65,799 | ₩66,073 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,886 | ₩66,474 | ₩65,860 | ₩66,313 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,474 | ₩66,474 | ₩65,826 | ₩66,086 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,073 | ₩66,340 | ₩65,880 | ₩65,980 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,593 | ₩65,960 | ₩65,593 | ₩65,793 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,487 | ₩66,660 | ₩66,367 | ₩66,407 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,913 | ₩66,267 | ₩65,686 | ₩66,220 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩65,940 | ₩66,080 | ₩65,426 | ₩65,472 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,713 | ₩66,153 | ₩65,633 | ₩66,033 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,873 | ₩66,360 | ₩65,860 | ₩66,113 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,287 | ₩66,554 | ₩65,960 | ₩66,460 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,193 | ₩66,393 | ₩65,880 | ₩65,886 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩65,953 | ₩66,033 | ₩65,472 | ₩65,539 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,073 | ₩66,287 | ₩65,753 | ₩66,153 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩65,980 | ₩66,240 | ₩65,886 | ₩66,073 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,366 | ₩65,753 | ₩65,105 | ₩65,726 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,487 | ₩66,607 | ₩65,853 | ₩66,033 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,487 | ₩66,741 | ₩66,373 | ₩66,700 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,327 | ₩66,674 | ₩65,806 | ₩66,207 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,553 | ₩65,726 | ₩65,392 | ₩65,392 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,766 | ₩66,167 | ₩65,686 | ₩66,140 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,312 | ₩65,833 | ₩65,056 | ₩65,793 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,792 | ₩65,352 | ₩64,792 | ₩65,019 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,512 | ₩65,646 | ₩65,139 | ₩65,326 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,498 | ₩64,844 | ₩64,405 | ₩64,618 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,591 | ₩65,032 | ₩64,578 | ₩64,752 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,793 | ₩65,966 | ₩65,713 | ₩65,860 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,033 | ₩66,086 | ₩65,713 | ₩65,846 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,460 | ₩66,680 | ₩65,472 | ₩65,566 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,300 | ₩66,333 | ₩65,940 | ₩65,966 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,340 | ₩66,340 | ₩65,819 | ₩65,900 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,527 | ₩66,841 | ₩66,220 | ₩66,620 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,392 | ₩66,667 | ₩65,165 | ₩66,594 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,898 | ₩65,392 | ₩64,551 | ₩64,551 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,526 | ₩65,860 | ₩64,191 | ₩65,165 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,059 | ₩65,232 | ₩64,805 | ₩64,885 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,406 | ₩65,499 | ₩64,178 | ₩64,324 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,713 | ₩66,006 | ₩65,599 | ₩65,966 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,512 | ₩65,646 | ₩65,232 | ₩65,246 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,486 | ₩65,886 | ₩65,486 | ₩65,846 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,246 | ₩65,633 | ₩64,932 | ₩65,446 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,126 | ₩66,353 | ₩65,893 | ₩65,900 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,686 | ₩66,113 | ₩65,466 | ₩65,926 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,260 | ₩66,287 | ₩65,953 | ₩66,060 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,420 | ₩66,499 | ₩66,000 | ₩66,220 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,033 | ₩66,180 | ₩65,813 | ₩65,900 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,312 | ₩66,300 | ₩65,165 | ₩66,073 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,872 | ₩65,926 | ₩64,792 | ₩65,713 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,805 | ₩65,072 | ₩64,605 | ₩64,725 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,019 | ₩65,192 | ₩64,645 | ₩65,139 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,631 | ₩64,752 | ₩64,365 | ₩64,538 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,726 | ₩65,868 | ₩65,566 | ₩65,593 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,419 | ₩65,920 | ₩65,352 | ₩65,913 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,446 | ₩65,559 | ₩64,972 | ₩65,486 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,819 | ₩66,046 | ₩65,819 | ₩65,940 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,819 | ₩66,113 | ₩65,699 | ₩66,113 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,567 | ₩66,567 | ₩65,339 | ₩65,379 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,460 | ₩66,714 | ₩66,327 | ₩66,647 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,738 | ₩65,139 | ₩64,551 | ₩65,045 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,631 | ₩64,798 | ₩63,944 | ₩64,138 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,259 | ₩65,506 | ₩65,045 | ₩65,059 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,591 | ₩65,379 | ₩64,505 | ₩65,205 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,031 | ₩64,031 | ₩63,510 | ₩63,791 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,431 | ₩64,605 | ₩64,218 | ₩64,445 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,339 | ₩65,419 | ₩64,992 | ₩65,045 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,152 | ₩65,486 | ₩65,019 | ₩65,392 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,205 | ₩65,452 | ₩64,251 | ₩64,912 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,526 | ₩65,526 | ₩65,112 | ₩65,379 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩65,980 | ₩66,013 | ₩64,999 | ₩65,045 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,086 | ₩66,227 | ₩65,719 | ₩66,220 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,447 | ₩66,741 | ₩66,260 | ₩66,313 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,793 | ₩65,840 | ₩65,259 | ₩65,419 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,579 | ₩65,659 | ₩65,312 | ₩65,579 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,659 | ₩65,940 | ₩65,553 | ₩65,860 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,431 | ₩65,279 | ₩64,358 | ₩65,272 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,085 | ₩65,165 | ₩64,571 | ₩64,792 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,138 | ₩64,825 | ₩63,991 | ₩64,525 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,778 | ₩64,778 | ₩64,184 | ₩64,618 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩61,962 | ₩62,536 | ₩61,521 | ₩62,429 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,322 | ₩62,629 | ₩62,236 | ₩62,523 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,254 | ₩62,482 | ₩61,254 | ₩62,229 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,349 | ₩62,916 | ₩62,215 | ₩62,563 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,694 | ₩61,722 | ₩60,514 | ₩61,708 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,253 | ₩60,380 | ₩59,606 | ₩59,826 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,866 | ₩60,227 | ₩59,439 | ₩59,626 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,654 | ₩61,054 | ₩60,033 | ₩60,080 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,548 | ₩61,695 | ₩61,094 | ₩61,415 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,133 | ₩60,901 | ₩60,040 | ₩60,614 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,560 | ₩61,481 | ₩60,293 | ₩60,841 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,814 | ₩60,901 | ₩59,132 | ₩59,479 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,253 | ₩61,501 | ₩60,173 | ₩61,121 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,015 | ₩62,109 | ₩61,201 | ₩61,228 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,749 | ₩62,843 | ₩62,442 | ₩62,496 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,122 | ₩62,569 | ₩62,042 | ₩62,429 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,109 | ₩62,442 | ₩61,248 | ₩61,361 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,256 | ₩62,282 | ₩61,695 | ₩61,922 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,442 | ₩62,856 | ₩62,236 | ₩62,616 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,150 | ₩63,677 | ₩62,656 | ₩62,763 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,401 | ₩63,023 | ₩60,987 | ₩62,789 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,802 | ₩62,609 | ₩61,648 | ₩62,336 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,177 | ₩63,490 | ₩62,256 | ₩62,883 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,844 | ₩64,215 | ₩63,577 | ₩64,164 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,776 | ₩63,645 | ₩62,129 | ₩63,350 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,032 | ₩65,512 | ₩64,979 | ₩65,246 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,300 | ₩66,626 | ₩66,187 | ₩66,327 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,287 | ₩66,313 | ₩65,686 | ₩66,126 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,207 | ₩66,440 | ₩66,073 | ₩66,367 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,659 | ₩66,006 | ₩65,566 | ₩65,873 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,566 | ₩65,773 | ₩65,272 | ₩65,486 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,059 | ₩65,779 | ₩65,059 | ₩65,753 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,778 | ₩65,085 | ₩64,645 | ₩65,085 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,232 | ₩65,593 | ₩65,159 | ₩65,326 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,685 | ₩65,219 | ₩64,385 | ₩65,165 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,792 | ₩65,132 | ₩64,525 | ₩65,045 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,232 | ₩65,232 | ₩64,485 | ₩64,645 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,366 | ₩65,494 | ₩64,905 | ₩65,352 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,139 | ₩65,259 | ₩64,952 | ₩64,952 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,418 | ₩64,965 | ₩64,418 | ₩64,885 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,550 | ₩64,178 | ₩63,541 | ₩64,151 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,096 | ₩63,397 | ₩62,850 | ₩62,896 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,124 | ₩64,198 | ₩63,277 | ₩63,590 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,497 | ₩63,720 | ₩63,056 | ₩63,524 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,524 | ₩63,997 | ₩63,524 | ₩63,884 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,138 | ₩64,231 | ₩63,350 | ₩63,550 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,738 | ₩64,792 | ₩63,777 | ₩64,485 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,298 | ₩64,378 | ₩63,791 | ₩64,044 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,178 | ₩64,732 | ₩64,178 | ₩64,591 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,630 | ₩63,852 | ₩63,610 | ₩63,644 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,870 | ₩63,350 | ₩62,696 | ₩63,323 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩62,976 | ₩63,070 | ₩62,749 | ₩62,856 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,376 | ₩62,830 | ₩62,002 | ₩62,643 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,256 | ₩62,617 | ₩62,097 | ₩62,202 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,070 | ₩63,096 | ₩62,763 | ₩63,070 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,016 | ₩63,038 | ₩62,803 | ₩62,830 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,563 | ₩62,763 | ₩62,482 | ₩62,736 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,723 | ₩62,723 | ₩62,302 | ₩62,416 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,696 | ₩62,876 | ₩62,669 | ₩62,870 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,189 | ₩62,616 | ₩62,175 | ₩62,563 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,561 | ₩61,835 | ₩61,561 | ₩61,828 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,095 | ₩62,134 | ₩61,848 | ₩61,908 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,162 | ₩62,356 | ₩62,139 | ₩62,296 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,361 | ₩62,095 | ₩61,361 | ₩62,095 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,294 | ₩61,308 | ₩61,001 | ₩61,308 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,934 | ₩60,934 | ₩60,640 | ₩60,667 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,014 | ₩61,168 | ₩60,947 | ₩60,974 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,814 | ₩61,001 | ₩60,754 | ₩60,881 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,041 | ₩61,148 | ₩60,987 | ₩61,134 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,028 | ₩61,041 | ₩60,947 | ₩61,028 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,907 | ₩61,028 | ₩60,841 | ₩60,974 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,427 | ₩60,607 | ₩60,400 | ₩60,587 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,147 | ₩60,494 | ₩60,147 | ₩60,293 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,000 | ₩60,227 | ₩59,793 | ₩59,920 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,799 | ₩59,953 | ₩59,399 | ₩59,439 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,187 | ₩60,240 | ₩59,799 | ₩59,946 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,028 | ₩61,054 | ₩60,727 | ₩60,907 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,934 | ₩60,987 | ₩60,280 | ₩60,494 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,721 | ₩61,054 | ₩60,695 | ₩60,947 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩59,946 | ₩60,662 | ₩59,926 | ₩60,587 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,066 | ₩60,227 | ₩59,933 | ₩59,960 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,173 | ₩60,192 | ₩59,906 | ₩60,040 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,467 | ₩60,534 | ₩60,160 | ₩60,187 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,467 | ₩60,554 | ₩60,216 | ₩60,307 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,880 | ₩60,280 | ₩59,880 | ₩60,227 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,773 | ₩59,853 | ₩59,546 | ₩59,813 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,733 | ₩59,953 | ₩59,653 | ₩59,693 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,706 | ₩59,993 | ₩59,599 | ₩59,973 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,279 | ₩59,799 | ₩59,279 | ₩59,719 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,625 | ₩59,105 | ₩58,505 | ₩59,092 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,345 | ₩58,571 | ₩58,216 | ₩58,451 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,051 | ₩58,613 | ₩57,904 | ₩58,451 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,865 | ₩58,937 | ₩57,637 | ₩57,664 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,465 | ₩58,778 | ₩58,146 | ₩58,451 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,665 | ₩58,842 | ₩58,305 | ₩58,652 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,372 | ₩59,646 | ₩58,905 | ₩59,105 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,426 | ₩59,913 | ₩59,372 | ₩59,773 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,347 | ₩60,467 | ₩59,853 | ₩59,920 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,373 | ₩60,620 | ₩60,360 | ₩60,534 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,093 | ₩60,420 | ₩60,093 | ₩60,307 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,533 | ₩59,826 | ₩59,346 | ₩59,813 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,718 | ₩59,199 | ₩58,612 | ₩59,199 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,092 | ₩59,152 | ₩58,758 | ₩58,892 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,892 | ₩59,319 | ₩58,892 | ₩59,226 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,705 | ₩59,079 | ₩58,705 | ₩58,758 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,399 | ₩59,426 | ₩59,205 | ₩59,399 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,479 | ₩59,545 | ₩59,252 | ₩59,452 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,533 | ₩59,920 | ₩59,519 | ₩59,693 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,373 | ₩60,413 | ₩59,669 | ₩59,933 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,373 | ₩60,494 | ₩60,253 | ₩60,267 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,333 | ₩60,494 | ₩60,307 | ₩60,467 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,213 | ₩60,253 | ₩60,080 | ₩60,160 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,759 | ₩60,113 | ₩59,746 | ₩60,040 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,613 | ₩59,786 | ₩59,399 | ₩59,653 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,799 | ₩59,864 | ₩59,599 | ₩59,626 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,853 | ₩60,133 | ₩59,853 | ₩60,106 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,386 | ₩59,679 | ₩59,284 | ₩59,626 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,786 | ₩59,960 | ₩59,486 | ₩59,666 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,506 | ₩59,759 | ₩59,205 | ₩59,586 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,625 | ₩59,462 | ₩58,625 | ₩59,292 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,865 | ₩59,085 | ₩58,732 | ₩58,999 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,426 | ₩59,466 | ₩58,451 | ₩58,518 | -1.53% | 161.7만 |
|---|