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 | ₩66,441 | ₩66,695 | ₩66,387 | ₩66,695 | +0.38% | 109만 |
| 2026.10.08 | ₩65,852 | ₩66,133 | ₩65,678 | ₩66,079 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,865 | ₩66,093 | ₩65,725 | ₩65,986 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,775 | ₩66,869 | ₩66,581 | ₩66,601 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,227 | ₩66,601 | ₩66,019 | ₩66,508 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,414 | ₩66,715 | ₩66,260 | ₩66,641 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,999 | ₩66,146 | ₩65,557 | ₩65,838 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,762 | ₩66,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,200 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,601 | ₩66,695 | ₩66,200 | ₩66,655 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,708 | ₩67,123 | ₩66,501 | ₩66,802 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,842 | ₩67,116 | ₩66,608 | ₩67,096 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,615 | ₩66,882 | ₩66,300 | ₩66,615 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,297 | ₩67,304 | ₩66,668 | ₩66,896 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,765 | ₩68,067 | ₩67,518 | ₩67,899 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,578 | ₩67,752 | ₩67,331 | ₩67,645 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩67,056 | ₩67,070 | ₩66,779 | ₩67,016 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,511 | ₩67,645 | ₩67,331 | ₩67,377 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,444 | ₩67,471 | ₩66,463 | ₩66,815 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩67,056 | ₩67,063 | ₩66,762 | ₩67,016 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩67,083 | ₩67,491 | ₩66,942 | ₩67,123 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,779 | ₩67,812 | ₩67,491 | ₩67,551 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,444 | ₩67,571 | ₩67,096 | ₩67,163 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,154 | ₩68,210 | ₩67,645 | ₩67,712 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,876 | ₩69,023 | ₩68,562 | ₩68,595 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,716 | ₩69,197 | ₩68,716 | ₩69,037 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,836 | ₩69,110 | ₩68,629 | ₩69,023 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,247 | ₩68,368 | ₩68,133 | ₩68,368 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,501 | ₩68,588 | ₩67,953 | ₩68,060 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,304 | ₩69,385 | ₩68,756 | ₩68,876 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,799 | ₩69,880 | ₩69,043 | ₩69,144 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,545 | ₩69,572 | ₩69,197 | ₩69,505 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,987 | ₩70,060 | ₩69,646 | ₩69,666 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,893 | ₩70,067 | ₩69,793 | ₩70,040 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,505 | ₩69,632 | ₩69,418 | ₩69,545 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,532 | ₩69,753 | ₩69,505 | ₩69,666 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩69,104 | ₩69,411 | ₩68,956 | ₩69,090 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,278 | ₩69,478 | ₩69,157 | ₩69,344 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,876 | ₩69,034 | ₩68,575 | ₩68,635 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,385 | ₩69,572 | ₩69,251 | ₩69,304 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,478 | ₩69,545 | ₩69,251 | ₩69,358 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,278 | ₩69,425 | ₩69,211 | ₩69,344 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,304 | ₩69,415 | ₩69,117 | ₩69,237 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,331 | ₩69,445 | ₩68,943 | ₩69,077 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,251 | ₩69,251 | ₩68,990 | ₩69,077 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,237 | ₩69,278 | ₩68,943 | ₩69,144 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,528 | ₩68,602 | ₩68,254 | ₩68,327 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,662 | ₩68,716 | ₩68,374 | ₩68,408 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,859 | ₩68,267 | ₩67,765 | ₩68,194 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,244 | ₩67,418 | ₩67,070 | ₩67,391 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,270 | ₩67,351 | ₩66,682 | ₩67,136 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,136 | ₩67,725 | ₩66,969 | ₩67,685 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,400 | ₩67,103 | ₩65,966 | ₩66,240 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩66,053 | ₩66,641 | ₩66,026 | ₩66,481 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,641 | ₩66,641 | ₩65,992 | ₩66,253 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,240 | ₩66,508 | ₩66,046 | ₩66,146 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,758 | ₩66,126 | ₩65,758 | ₩65,959 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,655 | ₩66,829 | ₩66,534 | ₩66,574 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩66,079 | ₩66,434 | ₩65,852 | ₩66,387 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩66,106 | ₩66,247 | ₩65,591 | ₩65,638 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,879 | ₩66,320 | ₩65,798 | ₩66,200 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩66,039 | ₩66,528 | ₩66,026 | ₩66,280 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,454 | ₩66,722 | ₩66,126 | ₩66,628 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,360 | ₩66,561 | ₩66,046 | ₩66,053 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,119 | ₩66,200 | ₩65,638 | ₩65,705 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,240 | ₩66,454 | ₩65,919 | ₩66,320 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,146 | ₩66,407 | ₩66,053 | ₩66,240 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,531 | ₩65,919 | ₩65,270 | ₩65,892 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,655 | ₩66,775 | ₩66,019 | ₩66,200 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,655 | ₩66,909 | ₩66,541 | ₩66,869 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,494 | ₩66,842 | ₩65,972 | ₩66,374 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,718 | ₩65,892 | ₩65,557 | ₩65,557 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,932 | ₩66,334 | ₩65,852 | ₩66,307 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,477 | ₩65,999 | ₩65,220 | ₩65,959 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,955 | ₩65,517 | ₩64,955 | ₩65,183 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,678 | ₩65,812 | ₩65,303 | ₩65,491 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,661 | ₩65,007 | ₩64,567 | ₩64,781 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,755 | ₩65,196 | ₩64,741 | ₩64,915 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,959 | ₩66,133 | ₩65,879 | ₩66,026 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,200 | ₩66,253 | ₩65,879 | ₩66,012 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,628 | ₩66,849 | ₩65,638 | ₩65,731 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,467 | ₩66,501 | ₩66,106 | ₩66,133 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,508 | ₩66,508 | ₩65,986 | ₩66,066 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,695 | ₩67,009 | ₩66,387 | ₩66,789 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,557 | ₩66,835 | ₩65,330 | ₩66,762 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩65,062 | ₩65,557 | ₩64,714 | ₩64,714 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,691 | ₩66,026 | ₩64,353 | ₩65,330 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,223 | ₩65,397 | ₩64,969 | ₩65,049 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,571 | ₩65,664 | ₩64,340 | ₩64,487 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,879 | ₩66,173 | ₩65,765 | ₩66,133 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,678 | ₩65,812 | ₩65,397 | ₩65,410 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,651 | ₩66,053 | ₩65,651 | ₩66,012 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,410 | ₩65,798 | ₩65,096 | ₩65,611 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,293 | ₩66,521 | ₩66,059 | ₩66,066 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,852 | ₩66,280 | ₩65,631 | ₩66,093 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,427 | ₩66,454 | ₩66,119 | ₩66,227 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,588 | ₩66,667 | ₩66,166 | ₩66,387 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,200 | ₩66,347 | ₩65,979 | ₩66,066 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,477 | ₩66,467 | ₩65,330 | ₩66,240 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩65,036 | ₩66,093 | ₩64,955 | ₩65,879 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,969 | ₩65,236 | ₩64,768 | ₩64,888 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,183 | ₩65,357 | ₩64,808 | ₩65,303 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,795 | ₩64,915 | ₩64,527 | ₩64,701 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,892 | ₩66,034 | ₩65,731 | ₩65,758 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,584 | ₩66,086 | ₩65,517 | ₩66,079 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,611 | ₩65,725 | ₩65,136 | ₩65,651 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,986 | ₩66,213 | ₩65,986 | ₩66,106 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,986 | ₩66,280 | ₩65,865 | ₩66,280 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,735 | ₩66,735 | ₩65,504 | ₩65,544 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,628 | ₩66,882 | ₩66,494 | ₩66,815 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,902 | ₩65,303 | ₩64,714 | ₩65,210 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,795 | ₩64,962 | ₩64,106 | ₩64,300 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,424 | ₩65,671 | ₩65,210 | ₩65,223 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,755 | ₩65,544 | ₩64,668 | ₩65,370 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,192 | ₩64,192 | ₩63,671 | ₩63,952 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,594 | ₩64,768 | ₩64,380 | ₩64,607 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,504 | ₩65,584 | ₩65,156 | ₩65,210 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,317 | ₩65,651 | ₩65,183 | ₩65,557 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,370 | ₩65,618 | ₩64,413 | ₩65,076 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,691 | ₩65,691 | ₩65,276 | ₩65,544 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,146 | ₩66,180 | ₩65,163 | ₩65,210 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,253 | ₩66,394 | ₩65,885 | ₩66,387 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,615 | ₩66,909 | ₩66,427 | ₩66,481 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,959 | ₩66,006 | ₩65,424 | ₩65,584 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,745 | ₩65,825 | ₩65,477 | ₩65,745 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,825 | ₩66,106 | ₩65,718 | ₩66,026 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,594 | ₩65,444 | ₩64,520 | ₩65,437 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,250 | ₩65,330 | ₩64,734 | ₩64,955 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,300 | ₩64,989 | ₩64,152 | ₩64,688 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,942 | ₩64,942 | ₩64,346 | ₩64,781 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,118 | ₩62,694 | ₩61,677 | ₩62,587 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,480 | ₩62,787 | ₩62,393 | ₩62,680 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,409 | ₩62,640 | ₩61,409 | ₩62,386 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,506 | ₩63,075 | ₩62,373 | ₩62,720 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,847 | ₩61,877 | ₩60,666 | ₩61,864 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,405 | ₩60,533 | ₩59,756 | ₩59,977 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩60,017 | ₩60,379 | ₩59,589 | ₩59,776 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,807 | ₩61,208 | ₩60,185 | ₩60,231 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,703 | ₩61,851 | ₩61,248 | ₩61,570 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,285 | ₩61,054 | ₩60,191 | ₩60,767 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,713 | ₩61,637 | ₩60,446 | ₩60,994 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,967 | ₩61,054 | ₩59,281 | ₩59,629 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,405 | ₩61,657 | ₩60,325 | ₩61,275 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,172 | ₩62,266 | ₩61,356 | ₩61,382 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,908 | ₩63,002 | ₩62,600 | ₩62,654 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,279 | ₩62,727 | ₩62,199 | ₩62,587 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,266 | ₩62,600 | ₩61,402 | ₩61,516 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,413 | ₩62,439 | ₩61,851 | ₩62,078 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,600 | ₩63,015 | ₩62,393 | ₩62,774 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,309 | ₩63,838 | ₩62,814 | ₩62,921 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,556 | ₩63,182 | ₩61,141 | ₩62,948 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,958 | ₩62,767 | ₩61,804 | ₩62,493 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,336 | ₩63,651 | ₩62,413 | ₩63,042 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩64,005 | ₩64,377 | ₩63,738 | ₩64,326 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,935 | ₩63,806 | ₩62,286 | ₩63,510 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,196 | ₩65,678 | ₩65,143 | ₩65,410 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,467 | ₩66,794 | ₩66,354 | ₩66,494 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,454 | ₩66,481 | ₩65,852 | ₩66,293 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,374 | ₩66,608 | ₩66,240 | ₩66,534 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,825 | ₩66,173 | ₩65,731 | ₩66,039 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,731 | ₩65,939 | ₩65,437 | ₩65,651 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,223 | ₩65,946 | ₩65,223 | ₩65,919 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,942 | ₩65,250 | ₩64,808 | ₩65,250 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,397 | ₩65,758 | ₩65,323 | ₩65,491 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,848 | ₩65,383 | ₩64,547 | ₩65,330 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,955 | ₩65,296 | ₩64,688 | ₩65,210 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,397 | ₩65,397 | ₩64,647 | ₩64,808 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,531 | ₩65,659 | ₩65,069 | ₩65,517 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,303 | ₩65,424 | ₩65,116 | ₩65,116 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,581 | ₩65,129 | ₩64,581 | ₩65,049 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,711 | ₩64,340 | ₩63,701 | ₩64,313 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,256 | ₩63,557 | ₩63,008 | ₩63,055 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,286 | ₩64,360 | ₩63,436 | ₩63,751 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,657 | ₩63,881 | ₩63,216 | ₩63,684 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,684 | ₩64,159 | ₩63,684 | ₩64,045 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,300 | ₩64,393 | ₩63,510 | ₩63,711 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,902 | ₩64,955 | ₩63,938 | ₩64,647 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,460 | ₩64,540 | ₩63,952 | ₩64,206 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,340 | ₩64,895 | ₩64,340 | ₩64,755 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,791 | ₩64,013 | ₩63,771 | ₩63,804 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩63,028 | ₩63,510 | ₩62,854 | ₩63,483 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,135 | ₩63,229 | ₩62,908 | ₩63,015 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,533 | ₩62,988 | ₩62,158 | ₩62,801 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,413 | ₩62,775 | ₩62,253 | ₩62,359 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,229 | ₩63,256 | ₩62,921 | ₩63,229 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,175 | ₩63,197 | ₩62,961 | ₩62,988 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,720 | ₩62,921 | ₩62,640 | ₩62,894 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,881 | ₩62,881 | ₩62,460 | ₩62,573 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,854 | ₩63,035 | ₩62,828 | ₩63,028 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,346 | ₩62,774 | ₩62,332 | ₩62,720 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,717 | ₩61,991 | ₩61,717 | ₩61,984 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,252 | ₩62,291 | ₩62,005 | ₩62,065 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,319 | ₩62,513 | ₩62,296 | ₩62,453 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,516 | ₩62,252 | ₩61,516 | ₩62,252 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,449 | ₩61,463 | ₩61,155 | ₩61,463 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩61,088 | ₩61,088 | ₩60,794 | ₩60,820 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,168 | ₩61,322 | ₩61,101 | ₩61,128 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,967 | ₩61,155 | ₩60,907 | ₩61,034 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,195 | ₩61,302 | ₩61,141 | ₩61,289 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,182 | ₩61,195 | ₩61,101 | ₩61,182 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩61,061 | ₩61,182 | ₩60,994 | ₩61,128 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,579 | ₩60,760 | ₩60,553 | ₩60,740 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,298 | ₩60,646 | ₩60,298 | ₩60,446 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,151 | ₩60,379 | ₩59,944 | ₩60,071 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,950 | ₩60,104 | ₩59,549 | ₩59,589 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,339 | ₩60,392 | ₩59,950 | ₩60,098 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,182 | ₩61,208 | ₩60,880 | ₩61,061 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩61,088 | ₩61,141 | ₩60,432 | ₩60,646 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,874 | ₩61,208 | ₩60,848 | ₩61,101 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩60,098 | ₩60,815 | ₩60,078 | ₩60,740 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,218 | ₩60,379 | ₩60,084 | ₩60,111 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,325 | ₩60,344 | ₩60,058 | ₩60,191 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,620 | ₩60,686 | ₩60,312 | ₩60,339 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,620 | ₩60,707 | ₩60,368 | ₩60,459 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩60,031 | ₩60,432 | ₩60,031 | ₩60,379 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,924 | ₩60,004 | ₩59,696 | ₩59,964 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,884 | ₩60,104 | ₩59,803 | ₩59,843 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,857 | ₩60,144 | ₩59,750 | ₩60,124 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,429 | ₩59,950 | ₩59,429 | ₩59,870 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,773 | ₩59,255 | ₩58,652 | ₩59,241 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,492 | ₩58,719 | ₩58,363 | ₩58,599 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,197 | ₩58,761 | ₩58,050 | ₩58,599 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩59,014 | ₩59,086 | ₩57,783 | ₩57,809 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,612 | ₩58,927 | ₩58,292 | ₩58,599 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,813 | ₩58,991 | ₩58,452 | ₩58,800 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,522 | ₩59,797 | ₩59,054 | ₩59,255 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,576 | ₩60,064 | ₩59,522 | ₩59,924 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,499 | ₩60,620 | ₩60,004 | ₩60,071 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,526 | ₩60,773 | ₩60,513 | ₩60,686 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,245 | ₩60,573 | ₩60,245 | ₩60,459 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,683 | ₩59,977 | ₩59,495 | ₩59,964 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,867 | ₩59,348 | ₩58,759 | ₩59,348 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,241 | ₩59,301 | ₩58,907 | ₩59,041 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩59,041 | ₩59,469 | ₩59,041 | ₩59,375 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,853 | ₩59,228 | ₩58,853 | ₩58,907 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,549 | ₩59,576 | ₩59,355 | ₩59,549 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,629 | ₩59,695 | ₩59,402 | ₩59,603 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,683 | ₩60,071 | ₩59,669 | ₩59,843 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,526 | ₩60,566 | ₩59,819 | ₩60,084 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,526 | ₩60,646 | ₩60,405 | ₩60,419 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,486 | ₩60,646 | ₩60,459 | ₩60,620 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,365 | ₩60,405 | ₩60,231 | ₩60,312 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,910 | ₩60,265 | ₩59,897 | ₩60,191 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,763 | ₩59,937 | ₩59,549 | ₩59,803 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,950 | ₩60,015 | ₩59,750 | ₩59,776 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩60,004 | ₩60,285 | ₩60,004 | ₩60,258 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,536 | ₩59,830 | ₩59,434 | ₩59,776 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,937 | ₩60,111 | ₩59,636 | ₩59,817 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,656 | ₩59,910 | ₩59,355 | ₩59,736 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,773 | ₩59,612 | ₩58,773 | ₩59,442 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩59,014 | ₩59,235 | ₩58,880 | ₩59,148 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,576 | ₩59,616 | ₩58,599 | ₩58,666 | -1.53% | 161.7만 |
|---|