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 | ₩66,341 | ₩66,595 | ₩66,288 | ₩66,595 | +0.38% | 109만 |
| 2026.10.08 | ₩65,753 | ₩66,034 | ₩65,580 | ₩65,981 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,767 | ₩65,994 | ₩65,626 | ₩65,887 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,675 | ₩66,769 | ₩66,482 | ₩66,502 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,128 | ₩66,502 | ₩65,920 | ₩66,408 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,315 | ₩66,615 | ₩66,161 | ₩66,542 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,900 | ₩66,047 | ₩65,459 | ₩65,740 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,662 | ₩66,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,101 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,502 | ₩66,595 | ₩66,101 | ₩66,555 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,609 | ₩67,023 | ₩66,401 | ₩66,702 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,742 | ₩67,016 | ₩66,508 | ₩66,996 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,515 | ₩66,782 | ₩66,201 | ₩66,515 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,196 | ₩67,203 | ₩66,568 | ₩66,796 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,664 | ₩67,965 | ₩67,417 | ₩67,798 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,477 | ₩67,651 | ₩67,230 | ₩67,544 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,956 | ₩66,969 | ₩66,679 | ₩66,916 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,410 | ₩67,544 | ₩67,230 | ₩67,277 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,343 | ₩67,370 | ₩66,364 | ₩66,715 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,956 | ₩66,963 | ₩66,662 | ₩66,916 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,983 | ₩67,390 | ₩66,842 | ₩67,023 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,678 | ₩67,711 | ₩67,390 | ₩67,450 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,343 | ₩67,470 | ₩66,996 | ₩67,063 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,052 | ₩68,108 | ₩67,544 | ₩67,611 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,773 | ₩68,920 | ₩68,459 | ₩68,493 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,613 | ₩69,094 | ₩68,613 | ₩68,934 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,733 | ₩69,007 | ₩68,526 | ₩68,920 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,145 | ₩68,265 | ₩68,032 | ₩68,265 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,399 | ₩68,486 | ₩67,851 | ₩67,958 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,201 | ₩69,281 | ₩68,653 | ₩68,773 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,695 | ₩69,775 | ₩68,940 | ₩69,040 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,441 | ₩69,468 | ₩69,094 | ₩69,401 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,882 | ₩69,956 | ₩69,541 | ₩69,562 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,789 | ₩69,962 | ₩69,688 | ₩69,936 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,401 | ₩69,528 | ₩69,314 | ₩69,441 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,428 | ₩69,648 | ₩69,401 | ₩69,562 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩69,000 | ₩69,308 | ₩68,853 | ₩68,987 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,174 | ₩69,374 | ₩69,054 | ₩69,241 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,773 | ₩68,931 | ₩68,473 | ₩68,533 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,281 | ₩69,468 | ₩69,147 | ₩69,201 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,374 | ₩69,441 | ₩69,147 | ₩69,254 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,174 | ₩69,321 | ₩69,107 | ₩69,241 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,201 | ₩69,312 | ₩69,014 | ₩69,134 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,227 | ₩69,341 | ₩68,840 | ₩68,974 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,147 | ₩69,147 | ₩68,887 | ₩68,974 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,134 | ₩69,174 | ₩68,840 | ₩69,040 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,426 | ₩68,499 | ₩68,152 | ₩68,225 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,559 | ₩68,613 | ₩68,272 | ₩68,306 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,758 | ₩68,165 | ₩67,664 | ₩68,092 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,143 | ₩67,317 | ₩66,969 | ₩67,290 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,170 | ₩67,250 | ₩66,582 | ₩67,036 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,036 | ₩67,624 | ₩66,869 | ₩67,584 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,301 | ₩67,003 | ₩65,867 | ₩66,141 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,954 | ₩66,542 | ₩65,927 | ₩66,381 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,542 | ₩66,542 | ₩65,894 | ₩66,154 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,141 | ₩66,408 | ₩65,947 | ₩66,047 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,660 | ₩66,027 | ₩65,660 | ₩65,860 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,555 | ₩66,729 | ₩66,435 | ₩66,475 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,981 | ₩66,335 | ₩65,753 | ₩66,288 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩66,007 | ₩66,148 | ₩65,493 | ₩65,540 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,780 | ₩66,221 | ₩65,700 | ₩66,101 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,940 | ₩66,428 | ₩65,927 | ₩66,181 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,355 | ₩66,622 | ₩66,027 | ₩66,528 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,261 | ₩66,462 | ₩65,947 | ₩65,954 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,021 | ₩66,101 | ₩65,540 | ₩65,606 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,141 | ₩66,355 | ₩65,820 | ₩66,221 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,047 | ₩66,308 | ₩65,954 | ₩66,141 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,433 | ₩65,820 | ₩65,172 | ₩65,794 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,555 | ₩66,675 | ₩65,920 | ₩66,101 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,555 | ₩66,809 | ₩66,442 | ₩66,769 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,395 | ₩66,742 | ₩65,874 | ₩66,275 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,620 | ₩65,794 | ₩65,459 | ₩65,459 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,834 | ₩66,234 | ₩65,753 | ₩66,208 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,379 | ₩65,900 | ₩65,123 | ₩65,860 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,858 | ₩65,419 | ₩64,858 | ₩65,085 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,580 | ₩65,713 | ₩65,206 | ₩65,393 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,564 | ₩64,910 | ₩64,471 | ₩64,684 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,658 | ₩65,099 | ₩64,644 | ₩64,818 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,860 | ₩66,034 | ₩65,780 | ₩65,927 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,101 | ₩66,154 | ₩65,780 | ₩65,914 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,528 | ₩66,749 | ₩65,540 | ₩65,633 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,368 | ₩66,401 | ₩66,007 | ₩66,034 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,408 | ₩66,408 | ₩65,887 | ₩65,967 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,595 | ₩66,909 | ₩66,288 | ₩66,689 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,459 | ₩66,736 | ₩65,232 | ₩66,662 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,965 | ₩65,459 | ₩64,618 | ₩64,618 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,593 | ₩65,927 | ₩64,257 | ₩65,232 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,125 | ₩65,299 | ₩64,872 | ₩64,952 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,473 | ₩65,566 | ₩64,244 | ₩64,391 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,780 | ₩66,074 | ₩65,667 | ₩66,034 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,580 | ₩65,713 | ₩65,299 | ₩65,312 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,553 | ₩65,954 | ₩65,553 | ₩65,914 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,312 | ₩65,700 | ₩64,998 | ₩65,513 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,194 | ₩66,422 | ₩65,961 | ₩65,967 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,753 | ₩66,181 | ₩65,533 | ₩65,994 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,328 | ₩66,355 | ₩66,021 | ₩66,128 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,488 | ₩66,567 | ₩66,067 | ₩66,288 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,101 | ₩66,248 | ₩65,880 | ₩65,967 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,379 | ₩66,368 | ₩65,232 | ₩66,141 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,938 | ₩65,994 | ₩64,858 | ₩65,780 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,872 | ₩65,139 | ₩64,671 | ₩64,791 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,085 | ₩65,259 | ₩64,711 | ₩65,206 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,698 | ₩64,818 | ₩64,431 | ₩64,604 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,794 | ₩65,935 | ₩65,633 | ₩65,660 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,486 | ₩65,987 | ₩65,419 | ₩65,981 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,513 | ₩65,626 | ₩65,039 | ₩65,553 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,887 | ₩66,114 | ₩65,887 | ₩66,007 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,887 | ₩66,181 | ₩65,767 | ₩66,181 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,635 | ₩66,635 | ₩65,406 | ₩65,446 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,528 | ₩66,782 | ₩66,395 | ₩66,715 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,805 | ₩65,206 | ₩64,618 | ₩65,112 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,698 | ₩64,865 | ₩64,010 | ₩64,203 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,326 | ₩65,573 | ₩65,112 | ₩65,125 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,658 | ₩65,446 | ₩64,571 | ₩65,272 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,097 | ₩64,097 | ₩63,575 | ₩63,856 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,497 | ₩64,671 | ₩64,284 | ₩64,511 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,406 | ₩65,486 | ₩65,059 | ₩65,112 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,219 | ₩65,553 | ₩65,085 | ₩65,459 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,272 | ₩65,520 | ₩64,317 | ₩64,978 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,593 | ₩65,593 | ₩65,179 | ₩65,446 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,047 | ₩66,081 | ₩65,065 | ₩65,112 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,154 | ₩66,295 | ₩65,787 | ₩66,288 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,515 | ₩66,809 | ₩66,328 | ₩66,381 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,860 | ₩65,907 | ₩65,326 | ₩65,486 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,647 | ₩65,727 | ₩65,379 | ₩65,647 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,727 | ₩66,007 | ₩65,620 | ₩65,927 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,497 | ₩65,346 | ₩64,424 | ₩65,339 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,152 | ₩65,232 | ₩64,638 | ₩64,858 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,203 | ₩64,892 | ₩64,056 | ₩64,591 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,845 | ₩64,845 | ₩64,250 | ₩64,684 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,025 | ₩62,600 | ₩61,585 | ₩62,493 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,386 | ₩62,694 | ₩62,299 | ₩62,587 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,317 | ₩62,547 | ₩61,317 | ₩62,293 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,413 | ₩62,981 | ₩62,279 | ₩62,627 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,756 | ₩61,785 | ₩60,576 | ₩61,772 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,315 | ₩60,442 | ₩59,667 | ₩59,888 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,928 | ₩60,288 | ₩59,500 | ₩59,687 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,716 | ₩61,117 | ₩60,095 | ₩60,141 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,611 | ₩61,758 | ₩61,157 | ₩61,478 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,195 | ₩60,963 | ₩60,101 | ₩60,676 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,622 | ₩61,544 | ₩60,355 | ₩60,903 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,876 | ₩60,963 | ₩59,193 | ₩59,540 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,315 | ₩61,564 | ₩60,235 | ₩61,184 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,079 | ₩62,172 | ₩61,264 | ₩61,291 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,814 | ₩62,907 | ₩62,506 | ₩62,560 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,186 | ₩62,633 | ₩62,106 | ₩62,493 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,172 | ₩62,506 | ₩61,311 | ₩61,424 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,319 | ₩62,346 | ₩61,758 | ₩61,985 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,506 | ₩62,921 | ₩62,299 | ₩62,680 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,215 | ₩63,742 | ₩62,720 | ₩62,827 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,464 | ₩63,088 | ₩61,050 | ₩62,854 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,865 | ₩62,674 | ₩61,711 | ₩62,400 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,241 | ₩63,555 | ₩62,319 | ₩62,947 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,909 | ₩64,281 | ₩63,642 | ₩64,230 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,841 | ₩63,710 | ₩62,192 | ₩63,415 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,099 | ₩65,580 | ₩65,045 | ₩65,312 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,368 | ₩66,694 | ₩66,254 | ₩66,395 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,355 | ₩66,381 | ₩65,753 | ₩66,194 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,275 | ₩66,508 | ₩66,141 | ₩66,435 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,727 | ₩66,074 | ₩65,633 | ₩65,940 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,633 | ₩65,840 | ₩65,339 | ₩65,553 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,125 | ₩65,847 | ₩65,125 | ₩65,820 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,845 | ₩65,152 | ₩64,711 | ₩65,152 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,299 | ₩65,660 | ₩65,226 | ₩65,393 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,751 | ₩65,286 | ₩64,451 | ₩65,232 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,858 | ₩65,199 | ₩64,591 | ₩65,112 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,299 | ₩65,299 | ₩64,551 | ₩64,711 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,433 | ₩65,561 | ₩64,972 | ₩65,419 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,206 | ₩65,326 | ₩65,019 | ₩65,019 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,484 | ₩65,032 | ₩64,484 | ₩64,952 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,616 | ₩64,244 | ₩63,606 | ₩64,217 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,161 | ₩63,462 | ₩62,914 | ₩62,961 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,190 | ₩64,264 | ₩63,342 | ₩63,656 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,562 | ₩63,785 | ₩63,121 | ₩63,589 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,589 | ₩64,063 | ₩63,589 | ₩63,950 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,203 | ₩64,297 | ₩63,415 | ₩63,616 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,805 | ₩64,858 | ₩63,843 | ₩64,551 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,364 | ₩64,444 | ₩63,856 | ₩64,110 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,244 | ₩64,798 | ₩64,244 | ₩64,658 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,696 | ₩63,918 | ₩63,676 | ₩63,709 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,934 | ₩63,415 | ₩62,760 | ₩63,388 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,041 | ₩63,135 | ₩62,814 | ₩62,921 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,440 | ₩62,894 | ₩62,066 | ₩62,707 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,319 | ₩62,682 | ₩62,160 | ₩62,266 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,135 | ₩63,161 | ₩62,827 | ₩63,135 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,081 | ₩63,102 | ₩62,867 | ₩62,894 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,627 | ₩62,827 | ₩62,547 | ₩62,800 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,787 | ₩62,787 | ₩62,366 | ₩62,480 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,760 | ₩62,941 | ₩62,734 | ₩62,934 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,253 | ₩62,680 | ₩62,239 | ₩62,627 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,625 | ₩61,899 | ₩61,625 | ₩61,892 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,159 | ₩62,198 | ₩61,912 | ₩61,972 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,226 | ₩62,420 | ₩62,203 | ₩62,360 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,424 | ₩62,159 | ₩61,424 | ₩62,159 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,357 | ₩61,371 | ₩61,063 | ₩61,371 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,997 | ₩60,997 | ₩60,703 | ₩60,729 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,077 | ₩61,230 | ₩61,010 | ₩61,037 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,876 | ₩61,063 | ₩60,816 | ₩60,943 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,104 | ₩61,210 | ₩61,050 | ₩61,197 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,090 | ₩61,104 | ₩61,010 | ₩61,090 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,970 | ₩61,090 | ₩60,903 | ₩61,037 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,489 | ₩60,669 | ₩60,462 | ₩60,649 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,208 | ₩60,556 | ₩60,208 | ₩60,355 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,061 | ₩60,288 | ₩59,854 | ₩59,981 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,861 | ₩60,015 | ₩59,460 | ₩59,500 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,248 | ₩60,302 | ₩59,861 | ₩60,008 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,090 | ₩61,117 | ₩60,790 | ₩60,970 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,997 | ₩61,050 | ₩60,342 | ₩60,556 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,783 | ₩61,117 | ₩60,757 | ₩61,010 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩60,008 | ₩60,724 | ₩59,988 | ₩60,649 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,128 | ₩60,288 | ₩59,994 | ₩60,021 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,235 | ₩60,254 | ₩59,968 | ₩60,101 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,529 | ₩60,596 | ₩60,222 | ₩60,248 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,529 | ₩60,616 | ₩60,278 | ₩60,369 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,941 | ₩60,342 | ₩59,941 | ₩60,288 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,834 | ₩59,914 | ₩59,607 | ₩59,874 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,794 | ₩60,015 | ₩59,714 | ₩59,754 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,767 | ₩60,055 | ₩59,660 | ₩60,035 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,340 | ₩59,861 | ₩59,340 | ₩59,781 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,685 | ₩59,166 | ₩58,565 | ₩59,153 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,404 | ₩58,632 | ₩58,276 | ₩58,511 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,110 | ₩58,673 | ₩57,963 | ₩58,511 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,926 | ₩58,998 | ₩57,696 | ₩57,723 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,525 | ₩58,839 | ₩58,205 | ₩58,511 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,725 | ₩58,903 | ₩58,364 | ₩58,712 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,433 | ₩59,707 | ₩58,966 | ₩59,166 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,487 | ₩59,974 | ₩59,433 | ₩59,834 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,409 | ₩60,529 | ₩59,914 | ₩59,981 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,435 | ₩60,683 | ₩60,422 | ₩60,596 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,155 | ₩60,482 | ₩60,155 | ₩60,369 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,594 | ₩59,888 | ₩59,407 | ₩59,874 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,779 | ₩59,260 | ₩58,672 | ₩59,260 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,153 | ₩59,213 | ₩58,819 | ₩58,952 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,952 | ₩59,380 | ₩58,952 | ₩59,286 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,765 | ₩59,139 | ₩58,765 | ₩58,819 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,460 | ₩59,487 | ₩59,266 | ₩59,460 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,540 | ₩59,606 | ₩59,313 | ₩59,513 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,594 | ₩59,981 | ₩59,580 | ₩59,754 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,435 | ₩60,476 | ₩59,730 | ₩59,994 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,435 | ₩60,556 | ₩60,315 | ₩60,329 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,395 | ₩60,556 | ₩60,369 | ₩60,529 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,275 | ₩60,315 | ₩60,141 | ₩60,222 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,821 | ₩60,175 | ₩59,807 | ₩60,101 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,674 | ₩59,848 | ₩59,460 | ₩59,714 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,861 | ₩59,925 | ₩59,660 | ₩59,687 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,914 | ₩60,195 | ₩59,914 | ₩60,168 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,447 | ₩59,741 | ₩59,345 | ₩59,687 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,848 | ₩60,021 | ₩59,547 | ₩59,727 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,567 | ₩59,821 | ₩59,266 | ₩59,647 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,685 | ₩59,523 | ₩58,685 | ₩59,353 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,926 | ₩59,146 | ₩58,792 | ₩59,059 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,487 | ₩59,527 | ₩58,511 | ₩58,578 | -1.53% | 161.7만 |
|---|