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 | ₩66,356 | ₩66,610 | ₩66,303 | ₩66,610 | +0.38% | 109만 |
| 2026.10.08 | ₩65,768 | ₩66,049 | ₩65,594 | ₩65,995 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,782 | ₩66,009 | ₩65,641 | ₩65,902 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,690 | ₩66,784 | ₩66,497 | ₩66,517 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,142 | ₩66,517 | ₩65,935 | ₩66,423 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,330 | ₩66,630 | ₩66,176 | ₩66,557 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,915 | ₩66,062 | ₩65,474 | ₩65,755 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,677 | ₩66,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,116 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,517 | ₩66,610 | ₩66,116 | ₩66,570 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,624 | ₩67,038 | ₩66,416 | ₩66,717 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,757 | ₩67,031 | ₩66,523 | ₩67,011 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,530 | ₩66,797 | ₩66,216 | ₩66,530 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,212 | ₩67,218 | ₩66,583 | ₩66,811 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,679 | ₩67,980 | ₩67,432 | ₩67,813 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,492 | ₩67,666 | ₩67,245 | ₩67,559 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,971 | ₩66,984 | ₩66,694 | ₩66,931 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,425 | ₩67,559 | ₩67,245 | ₩67,292 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,359 | ₩67,385 | ₩66,379 | ₩66,730 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,971 | ₩66,978 | ₩66,677 | ₩66,931 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,998 | ₩67,405 | ₩66,857 | ₩67,038 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,693 | ₩67,726 | ₩67,405 | ₩67,466 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,359 | ₩67,486 | ₩67,011 | ₩67,078 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,067 | ₩68,123 | ₩67,559 | ₩67,626 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,789 | ₩68,936 | ₩68,475 | ₩68,508 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,628 | ₩69,109 | ₩68,628 | ₩68,949 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,749 | ₩69,023 | ₩68,541 | ₩68,936 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,160 | ₩68,281 | ₩68,047 | ₩68,281 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,414 | ₩68,501 | ₩67,866 | ₩67,973 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,216 | ₩69,296 | ₩68,668 | ₩68,789 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,711 | ₩69,791 | ₩68,956 | ₩69,056 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,457 | ₩69,484 | ₩69,109 | ₩69,417 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,898 | ₩69,971 | ₩69,557 | ₩69,577 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,804 | ₩69,978 | ₩69,704 | ₩69,951 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,417 | ₩69,544 | ₩69,330 | ₩69,457 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,443 | ₩69,664 | ₩69,417 | ₩69,577 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩69,016 | ₩69,323 | ₩68,869 | ₩69,002 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,190 | ₩69,390 | ₩69,069 | ₩69,256 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,789 | ₩68,946 | ₩68,488 | ₩68,548 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,296 | ₩69,484 | ₩69,163 | ₩69,216 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,390 | ₩69,457 | ₩69,163 | ₩69,270 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,190 | ₩69,337 | ₩69,123 | ₩69,256 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,216 | ₩69,327 | ₩69,029 | ₩69,149 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,243 | ₩69,357 | ₩68,855 | ₩68,989 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,163 | ₩69,163 | ₩68,902 | ₩68,989 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,149 | ₩69,190 | ₩68,855 | ₩69,056 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,441 | ₩68,515 | ₩68,167 | ₩68,241 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,575 | ₩68,628 | ₩68,287 | ₩68,321 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,773 | ₩68,181 | ₩67,679 | ₩68,107 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,158 | ₩67,332 | ₩66,984 | ₩67,305 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,185 | ₩67,265 | ₩66,597 | ₩67,051 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,051 | ₩67,639 | ₩66,884 | ₩67,599 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,316 | ₩67,018 | ₩65,882 | ₩66,156 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,969 | ₩66,557 | ₩65,942 | ₩66,396 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,557 | ₩66,557 | ₩65,909 | ₩66,169 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,156 | ₩66,423 | ₩65,962 | ₩66,062 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,675 | ₩66,042 | ₩65,675 | ₩65,875 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,570 | ₩66,744 | ₩66,450 | ₩66,490 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,995 | ₩66,350 | ₩65,768 | ₩66,303 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩66,022 | ₩66,162 | ₩65,508 | ₩65,554 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,795 | ₩66,236 | ₩65,715 | ₩66,116 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,955 | ₩66,443 | ₩65,942 | ₩66,196 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,370 | ₩66,637 | ₩66,042 | ₩66,543 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,276 | ₩66,477 | ₩65,962 | ₩65,969 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,035 | ₩66,116 | ₩65,554 | ₩65,621 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,156 | ₩66,370 | ₩65,835 | ₩66,236 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,062 | ₩66,323 | ₩65,969 | ₩66,156 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,447 | ₩65,835 | ₩65,187 | ₩65,808 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,570 | ₩66,690 | ₩65,935 | ₩66,116 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,570 | ₩66,824 | ₩66,456 | ₩66,784 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,410 | ₩66,757 | ₩65,888 | ₩66,289 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,635 | ₩65,808 | ₩65,474 | ₩65,474 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,848 | ₩66,249 | ₩65,768 | ₩66,223 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,394 | ₩65,915 | ₩65,137 | ₩65,875 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,873 | ₩65,434 | ₩64,873 | ₩65,100 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,594 | ₩65,728 | ₩65,220 | ₩65,407 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,579 | ₩64,925 | ₩64,485 | ₩64,699 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,672 | ₩65,113 | ₩64,659 | ₩64,833 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,875 | ₩66,049 | ₩65,795 | ₩65,942 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,116 | ₩66,169 | ₩65,795 | ₩65,929 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,543 | ₩66,764 | ₩65,554 | ₩65,648 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,383 | ₩66,416 | ₩66,022 | ₩66,049 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,423 | ₩66,423 | ₩65,902 | ₩65,982 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,610 | ₩66,924 | ₩66,303 | ₩66,704 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,474 | ₩66,750 | ₩65,247 | ₩66,677 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,980 | ₩65,474 | ₩64,632 | ₩64,632 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,608 | ₩65,942 | ₩64,271 | ₩65,247 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,140 | ₩65,314 | ₩64,886 | ₩64,966 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,488 | ₩65,581 | ₩64,258 | ₩64,405 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,795 | ₩66,089 | ₩65,681 | ₩66,049 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,594 | ₩65,728 | ₩65,314 | ₩65,327 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,568 | ₩65,969 | ₩65,568 | ₩65,929 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,327 | ₩65,715 | ₩65,013 | ₩65,528 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,209 | ₩66,436 | ₩65,975 | ₩65,982 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,768 | ₩66,196 | ₩65,548 | ₩66,009 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,343 | ₩66,370 | ₩66,035 | ₩66,142 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,503 | ₩66,582 | ₩66,082 | ₩66,303 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,116 | ₩66,263 | ₩65,895 | ₩65,982 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,394 | ₩66,383 | ₩65,247 | ₩66,156 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,953 | ₩66,009 | ₩64,873 | ₩65,795 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,886 | ₩65,153 | ₩64,686 | ₩64,806 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,100 | ₩65,274 | ₩64,726 | ₩65,220 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,712 | ₩64,833 | ₩64,445 | ₩64,619 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,808 | ₩65,950 | ₩65,648 | ₩65,675 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,501 | ₩66,002 | ₩65,434 | ₩65,995 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,528 | ₩65,641 | ₩65,053 | ₩65,568 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,902 | ₩66,129 | ₩65,902 | ₩66,022 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,902 | ₩66,196 | ₩65,782 | ₩66,196 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,650 | ₩66,650 | ₩65,421 | ₩65,461 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,543 | ₩66,797 | ₩66,410 | ₩66,730 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,819 | ₩65,220 | ₩64,632 | ₩65,127 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,712 | ₩64,879 | ₩64,024 | ₩64,218 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,341 | ₩65,588 | ₩65,127 | ₩65,140 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,672 | ₩65,461 | ₩64,585 | ₩65,287 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,111 | ₩64,111 | ₩63,590 | ₩63,870 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,512 | ₩64,686 | ₩64,298 | ₩64,525 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,421 | ₩65,501 | ₩65,073 | ₩65,127 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,234 | ₩65,568 | ₩65,100 | ₩65,474 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,287 | ₩65,534 | ₩64,331 | ₩64,993 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,608 | ₩65,608 | ₩65,193 | ₩65,461 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,062 | ₩66,096 | ₩65,080 | ₩65,127 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,169 | ₩66,309 | ₩65,802 | ₩66,303 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,530 | ₩66,824 | ₩66,343 | ₩66,396 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,875 | ₩65,922 | ₩65,341 | ₩65,501 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,661 | ₩65,741 | ₩65,394 | ₩65,661 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,741 | ₩66,022 | ₩65,635 | ₩65,942 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,512 | ₩65,361 | ₩64,438 | ₩65,354 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,167 | ₩65,247 | ₩64,652 | ₩64,873 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,218 | ₩64,906 | ₩64,071 | ₩64,605 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,859 | ₩64,859 | ₩64,265 | ₩64,699 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,039 | ₩62,614 | ₩61,598 | ₩62,507 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,400 | ₩62,708 | ₩62,313 | ₩62,601 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,331 | ₩62,561 | ₩61,331 | ₩62,307 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,427 | ₩62,995 | ₩62,293 | ₩62,641 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,770 | ₩61,799 | ₩60,589 | ₩61,785 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,329 | ₩60,456 | ₩59,681 | ₩59,901 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,941 | ₩60,302 | ₩59,513 | ₩59,701 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,730 | ₩61,131 | ₩60,108 | ₩60,155 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,625 | ₩61,772 | ₩61,171 | ₩61,491 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,208 | ₩60,977 | ₩60,115 | ₩60,690 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,636 | ₩61,558 | ₩60,369 | ₩60,917 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,890 | ₩60,977 | ₩59,206 | ₩59,554 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,329 | ₩61,578 | ₩60,249 | ₩61,197 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,093 | ₩62,186 | ₩61,278 | ₩61,304 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,828 | ₩62,921 | ₩62,521 | ₩62,574 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,200 | ₩62,648 | ₩62,120 | ₩62,507 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,186 | ₩62,521 | ₩61,324 | ₩61,438 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,333 | ₩62,360 | ₩61,772 | ₩61,999 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,521 | ₩62,935 | ₩62,313 | ₩62,694 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,229 | ₩63,757 | ₩62,734 | ₩62,841 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,478 | ₩63,102 | ₩61,064 | ₩62,868 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,879 | ₩62,688 | ₩61,725 | ₩62,414 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,256 | ₩63,570 | ₩62,333 | ₩62,962 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,924 | ₩64,295 | ₩63,657 | ₩64,245 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,855 | ₩63,725 | ₩62,206 | ₩63,429 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,113 | ₩65,594 | ₩65,060 | ₩65,327 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,383 | ₩66,709 | ₩66,269 | ₩66,410 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,370 | ₩66,396 | ₩65,768 | ₩66,209 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,289 | ₩66,523 | ₩66,156 | ₩66,450 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,741 | ₩66,089 | ₩65,648 | ₩65,955 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,648 | ₩65,855 | ₩65,354 | ₩65,568 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,140 | ₩65,862 | ₩65,140 | ₩65,835 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,859 | ₩65,167 | ₩64,726 | ₩65,167 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,314 | ₩65,675 | ₩65,240 | ₩65,407 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,766 | ₩65,300 | ₩64,465 | ₩65,247 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,873 | ₩65,214 | ₩64,605 | ₩65,127 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,314 | ₩65,314 | ₩64,565 | ₩64,726 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,447 | ₩65,576 | ₩64,986 | ₩65,434 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,220 | ₩65,341 | ₩65,033 | ₩65,033 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,499 | ₩65,046 | ₩64,499 | ₩64,966 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,630 | ₩64,258 | ₩63,620 | ₩64,231 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,175 | ₩63,476 | ₩62,928 | ₩62,975 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,205 | ₩64,278 | ₩63,356 | ₩63,670 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,576 | ₩63,800 | ₩63,135 | ₩63,603 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,603 | ₩64,078 | ₩63,603 | ₩63,964 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,218 | ₩64,311 | ₩63,429 | ₩63,630 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,819 | ₩64,873 | ₩63,857 | ₩64,565 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,378 | ₩64,458 | ₩63,870 | ₩64,124 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,258 | ₩64,813 | ₩64,258 | ₩64,672 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,710 | ₩63,932 | ₩63,690 | ₩63,723 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,948 | ₩63,429 | ₩62,774 | ₩63,403 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,055 | ₩63,149 | ₩62,828 | ₩62,935 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,454 | ₩62,908 | ₩62,079 | ₩62,721 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,333 | ₩62,696 | ₩62,174 | ₩62,280 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,149 | ₩63,175 | ₩62,841 | ₩63,149 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,095 | ₩63,117 | ₩62,881 | ₩62,908 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,641 | ₩62,841 | ₩62,561 | ₩62,815 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,801 | ₩62,801 | ₩62,380 | ₩62,494 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,774 | ₩62,955 | ₩62,748 | ₩62,948 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,267 | ₩62,694 | ₩62,253 | ₩62,641 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,638 | ₩61,912 | ₩61,638 | ₩61,906 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,173 | ₩62,212 | ₩61,926 | ₩61,986 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,240 | ₩62,434 | ₩62,217 | ₩62,374 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,438 | ₩62,173 | ₩61,438 | ₩62,173 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,371 | ₩61,385 | ₩61,077 | ₩61,385 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩61,010 | ₩61,010 | ₩60,716 | ₩60,743 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,090 | ₩61,244 | ₩61,024 | ₩61,050 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,890 | ₩61,077 | ₩60,830 | ₩60,957 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,117 | ₩61,224 | ₩61,064 | ₩61,211 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,104 | ₩61,117 | ₩61,024 | ₩61,104 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,984 | ₩61,104 | ₩60,917 | ₩61,050 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,502 | ₩60,683 | ₩60,476 | ₩60,663 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,222 | ₩60,569 | ₩60,222 | ₩60,369 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,075 | ₩60,302 | ₩59,868 | ₩59,995 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,874 | ₩60,028 | ₩59,473 | ₩59,513 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,262 | ₩60,315 | ₩59,874 | ₩60,021 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,104 | ₩61,131 | ₩60,803 | ₩60,984 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩61,010 | ₩61,064 | ₩60,355 | ₩60,569 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,796 | ₩61,131 | ₩60,771 | ₩61,024 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩60,021 | ₩60,738 | ₩60,001 | ₩60,663 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,142 | ₩60,302 | ₩60,008 | ₩60,035 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,249 | ₩60,267 | ₩59,981 | ₩60,115 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,543 | ₩60,609 | ₩60,235 | ₩60,262 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,543 | ₩60,629 | ₩60,291 | ₩60,382 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,954 | ₩60,355 | ₩59,954 | ₩60,302 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,848 | ₩59,928 | ₩59,620 | ₩59,888 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,807 | ₩60,028 | ₩59,727 | ₩59,767 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,781 | ₩60,068 | ₩59,674 | ₩60,048 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,353 | ₩59,874 | ₩59,353 | ₩59,794 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,698 | ₩59,179 | ₩58,578 | ₩59,166 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,418 | ₩58,645 | ₩58,289 | ₩58,524 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,124 | ₩58,686 | ₩57,977 | ₩58,524 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,939 | ₩59,011 | ₩57,709 | ₩57,736 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,538 | ₩58,852 | ₩58,218 | ₩58,524 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,738 | ₩58,916 | ₩58,377 | ₩58,725 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,447 | ₩59,721 | ₩58,979 | ₩59,179 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,500 | ₩59,988 | ₩59,447 | ₩59,848 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,422 | ₩60,543 | ₩59,928 | ₩59,995 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,449 | ₩60,696 | ₩60,436 | ₩60,609 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,168 | ₩60,496 | ₩60,168 | ₩60,382 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,607 | ₩59,901 | ₩59,420 | ₩59,888 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,792 | ₩59,273 | ₩58,685 | ₩59,273 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,166 | ₩59,226 | ₩58,832 | ₩58,965 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,965 | ₩59,393 | ₩58,965 | ₩59,300 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,778 | ₩59,153 | ₩58,778 | ₩58,832 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,473 | ₩59,500 | ₩59,280 | ₩59,473 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,554 | ₩59,619 | ₩59,326 | ₩59,527 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,607 | ₩59,995 | ₩59,594 | ₩59,767 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,449 | ₩60,489 | ₩59,743 | ₩60,008 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,449 | ₩60,569 | ₩60,329 | ₩60,342 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,409 | ₩60,569 | ₩60,382 | ₩60,543 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,289 | ₩60,329 | ₩60,155 | ₩60,235 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,834 | ₩60,188 | ₩59,821 | ₩60,115 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,687 | ₩59,861 | ₩59,473 | ₩59,727 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,874 | ₩59,938 | ₩59,674 | ₩59,701 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,928 | ₩60,208 | ₩59,928 | ₩60,182 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,460 | ₩59,754 | ₩59,358 | ₩59,701 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,861 | ₩60,035 | ₩59,560 | ₩59,741 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,580 | ₩59,834 | ₩59,280 | ₩59,660 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,698 | ₩59,536 | ₩58,698 | ₩59,366 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,939 | ₩59,159 | ₩58,805 | ₩59,072 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,500 | ₩59,540 | ₩58,524 | ₩58,591 | -1.53% | 161.7만 |
|---|