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 | ₩66,282 | ₩66,535 | ₩66,228 | ₩66,535 | +0.38% | 109만 |
| 2026.10.08 | ₩65,694 | ₩65,975 | ₩65,521 | ₩65,921 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,708 | ₩65,935 | ₩65,568 | ₩65,828 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,616 | ₩66,709 | ₩66,422 | ₩66,442 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,068 | ₩66,442 | ₩65,861 | ₩66,349 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,255 | ₩66,555 | ₩66,102 | ₩66,482 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,841 | ₩65,988 | ₩65,401 | ₩65,681 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,602 | ₩66,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,041 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,442 | ₩66,535 | ₩66,041 | ₩66,495 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,549 | ₩66,963 | ₩66,342 | ₩66,642 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,682 | ₩66,956 | ₩66,449 | ₩66,936 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,455 | ₩66,722 | ₩66,142 | ₩66,455 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,136 | ₩67,143 | ₩66,509 | ₩66,736 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,603 | ₩67,904 | ₩67,356 | ₩67,737 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,416 | ₩67,590 | ₩67,170 | ₩67,483 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,896 | ₩66,909 | ₩66,620 | ₩66,856 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,350 | ₩67,483 | ₩67,170 | ₩67,216 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,283 | ₩67,310 | ₩66,304 | ₩66,656 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,896 | ₩66,903 | ₩66,602 | ₩66,856 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,923 | ₩67,330 | ₩66,782 | ₩66,963 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,617 | ₩67,650 | ₩67,330 | ₩67,390 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,283 | ₩67,410 | ₩66,936 | ₩67,003 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩67,991 | ₩68,047 | ₩67,483 | ₩67,550 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,711 | ₩68,858 | ₩68,398 | ₩68,431 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,551 | ₩69,032 | ₩68,551 | ₩68,872 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,671 | ₩68,945 | ₩68,464 | ₩68,858 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,084 | ₩68,204 | ₩67,971 | ₩68,204 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,338 | ₩68,424 | ₩67,790 | ₩67,897 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,139 | ₩69,219 | ₩68,591 | ₩68,711 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,633 | ₩69,713 | ₩68,878 | ₩68,978 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,379 | ₩69,406 | ₩69,032 | ₩69,339 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,819 | ₩69,893 | ₩69,479 | ₩69,499 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,726 | ₩69,900 | ₩69,626 | ₩69,873 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,339 | ₩69,466 | ₩69,252 | ₩69,379 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,366 | ₩69,586 | ₩69,339 | ₩69,499 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩68,938 | ₩69,245 | ₩68,792 | ₩68,925 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,112 | ₩69,312 | ₩68,992 | ₩69,179 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,711 | ₩68,869 | ₩68,411 | ₩68,471 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,219 | ₩69,406 | ₩69,085 | ₩69,139 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,312 | ₩69,379 | ₩69,085 | ₩69,192 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,112 | ₩69,259 | ₩69,045 | ₩69,179 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,139 | ₩69,249 | ₩68,952 | ₩69,072 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,165 | ₩69,279 | ₩68,778 | ₩68,912 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,085 | ₩69,085 | ₩68,825 | ₩68,912 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,072 | ₩69,112 | ₩68,778 | ₩68,978 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,364 | ₩68,438 | ₩68,091 | ₩68,164 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,498 | ₩68,551 | ₩68,211 | ₩68,244 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,697 | ₩68,104 | ₩67,603 | ₩68,031 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,083 | ₩67,256 | ₩66,909 | ₩67,230 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,109 | ₩67,190 | ₩66,522 | ₩66,976 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩66,976 | ₩67,563 | ₩66,809 | ₩67,523 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,242 | ₩66,943 | ₩65,808 | ₩66,082 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,895 | ₩66,482 | ₩65,868 | ₩66,322 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,482 | ₩66,482 | ₩65,835 | ₩66,095 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,082 | ₩66,349 | ₩65,888 | ₩65,988 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,601 | ₩65,968 | ₩65,601 | ₩65,801 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,495 | ₩66,669 | ₩66,375 | ₩66,415 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,921 | ₩66,275 | ₩65,694 | ₩66,228 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩65,948 | ₩66,088 | ₩65,434 | ₩65,481 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,721 | ₩66,162 | ₩65,641 | ₩66,041 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,881 | ₩66,369 | ₩65,868 | ₩66,122 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,295 | ₩66,562 | ₩65,968 | ₩66,469 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,202 | ₩66,402 | ₩65,888 | ₩65,895 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩65,961 | ₩66,041 | ₩65,481 | ₩65,548 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,082 | ₩66,295 | ₩65,761 | ₩66,162 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩65,988 | ₩66,248 | ₩65,895 | ₩66,082 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,374 | ₩65,761 | ₩65,114 | ₩65,734 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,495 | ₩66,616 | ₩65,861 | ₩66,041 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,495 | ₩66,749 | ₩66,382 | ₩66,709 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,335 | ₩66,682 | ₩65,815 | ₩66,215 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,561 | ₩65,734 | ₩65,401 | ₩65,401 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,774 | ₩66,175 | ₩65,694 | ₩66,148 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,321 | ₩65,841 | ₩65,064 | ₩65,801 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,800 | ₩65,361 | ₩64,800 | ₩65,027 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,521 | ₩65,654 | ₩65,147 | ₩65,334 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,506 | ₩64,852 | ₩64,413 | ₩64,626 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,600 | ₩65,040 | ₩64,586 | ₩64,760 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,801 | ₩65,975 | ₩65,721 | ₩65,868 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,041 | ₩66,095 | ₩65,721 | ₩65,855 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,469 | ₩66,689 | ₩65,481 | ₩65,574 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,308 | ₩66,342 | ₩65,948 | ₩65,975 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,349 | ₩66,349 | ₩65,828 | ₩65,908 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,535 | ₩66,849 | ₩66,228 | ₩66,629 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,401 | ₩66,676 | ₩65,174 | ₩66,602 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,907 | ₩65,401 | ₩64,560 | ₩64,560 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,534 | ₩65,868 | ₩64,199 | ₩65,174 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,067 | ₩65,240 | ₩64,813 | ₩64,893 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,414 | ₩65,507 | ₩64,186 | ₩64,333 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,721 | ₩66,015 | ₩65,608 | ₩65,975 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,521 | ₩65,654 | ₩65,240 | ₩65,254 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,494 | ₩65,895 | ₩65,494 | ₩65,855 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,254 | ₩65,641 | ₩64,940 | ₩65,454 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,135 | ₩66,362 | ₩65,901 | ₩65,908 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,694 | ₩66,122 | ₩65,474 | ₩65,935 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,268 | ₩66,295 | ₩65,961 | ₩66,068 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,429 | ₩66,507 | ₩66,008 | ₩66,228 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,041 | ₩66,188 | ₩65,821 | ₩65,908 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,321 | ₩66,308 | ₩65,174 | ₩66,082 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,880 | ₩65,935 | ₩64,800 | ₩65,721 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,813 | ₩65,080 | ₩64,613 | ₩64,733 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,027 | ₩65,200 | ₩64,653 | ₩65,147 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,640 | ₩64,760 | ₩64,373 | ₩64,546 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,734 | ₩65,876 | ₩65,574 | ₩65,601 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,427 | ₩65,928 | ₩65,361 | ₩65,921 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,454 | ₩65,568 | ₩64,980 | ₩65,494 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,828 | ₩66,055 | ₩65,828 | ₩65,948 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,828 | ₩66,122 | ₩65,708 | ₩66,122 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,575 | ₩66,575 | ₩65,347 | ₩65,387 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,469 | ₩66,722 | ₩66,335 | ₩66,656 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,747 | ₩65,147 | ₩64,560 | ₩65,054 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,640 | ₩64,807 | ₩63,952 | ₩64,146 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,267 | ₩65,514 | ₩65,054 | ₩65,067 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,600 | ₩65,387 | ₩64,513 | ₩65,214 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,039 | ₩64,039 | ₩63,518 | ₩63,799 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,439 | ₩64,613 | ₩64,226 | ₩64,453 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,347 | ₩65,427 | ₩65,000 | ₩65,054 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,160 | ₩65,494 | ₩65,027 | ₩65,401 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,214 | ₩65,461 | ₩64,259 | ₩64,920 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,534 | ₩65,534 | ₩65,120 | ₩65,387 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩65,988 | ₩66,021 | ₩65,007 | ₩65,054 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,095 | ₩66,235 | ₩65,728 | ₩66,228 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,455 | ₩66,749 | ₩66,268 | ₩66,322 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,801 | ₩65,848 | ₩65,267 | ₩65,427 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,588 | ₩65,668 | ₩65,321 | ₩65,588 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,668 | ₩65,948 | ₩65,561 | ₩65,868 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,439 | ₩65,287 | ₩64,366 | ₩65,281 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,094 | ₩65,174 | ₩64,580 | ₩64,800 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,146 | ₩64,833 | ₩63,999 | ₩64,533 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,787 | ₩64,787 | ₩64,193 | ₩64,626 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩61,970 | ₩62,544 | ₩61,529 | ₩62,437 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,330 | ₩62,637 | ₩62,243 | ₩62,530 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,262 | ₩62,490 | ₩61,262 | ₩62,237 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,357 | ₩62,924 | ₩62,223 | ₩62,571 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,702 | ₩61,729 | ₩60,521 | ₩61,716 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,261 | ₩60,388 | ₩59,614 | ₩59,834 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,874 | ₩60,234 | ₩59,447 | ₩59,634 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,661 | ₩61,062 | ₩60,041 | ₩60,087 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,556 | ₩61,703 | ₩61,102 | ₩61,422 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,141 | ₩60,908 | ₩60,047 | ₩60,621 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,568 | ₩61,489 | ₩60,301 | ₩60,848 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,822 | ₩60,908 | ₩59,140 | ₩59,487 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,261 | ₩61,509 | ₩60,181 | ₩61,129 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,023 | ₩62,117 | ₩61,209 | ₩61,236 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,757 | ₩62,851 | ₩62,450 | ₩62,504 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,130 | ₩62,577 | ₩62,050 | ₩62,437 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,117 | ₩62,450 | ₩61,256 | ₩61,369 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,263 | ₩62,290 | ₩61,703 | ₩61,930 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,450 | ₩62,864 | ₩62,243 | ₩62,624 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,158 | ₩63,685 | ₩62,664 | ₩62,771 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,409 | ₩63,031 | ₩60,995 | ₩62,797 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,810 | ₩62,617 | ₩61,656 | ₩62,344 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,185 | ₩63,498 | ₩62,263 | ₩62,891 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,852 | ₩64,223 | ₩63,585 | ₩64,172 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,784 | ₩63,653 | ₩62,137 | ₩63,358 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,040 | ₩65,521 | ₩64,987 | ₩65,254 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,308 | ₩66,634 | ₩66,195 | ₩66,335 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,295 | ₩66,322 | ₩65,694 | ₩66,135 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,215 | ₩66,449 | ₩66,082 | ₩66,375 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,668 | ₩66,015 | ₩65,574 | ₩65,881 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,574 | ₩65,781 | ₩65,281 | ₩65,494 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,067 | ₩65,788 | ₩65,067 | ₩65,761 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,787 | ₩65,094 | ₩64,653 | ₩65,094 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,240 | ₩65,601 | ₩65,167 | ₩65,334 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,693 | ₩65,227 | ₩64,393 | ₩65,174 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,800 | ₩65,140 | ₩64,533 | ₩65,054 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,240 | ₩65,240 | ₩64,493 | ₩64,653 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,374 | ₩65,502 | ₩64,913 | ₩65,361 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,147 | ₩65,267 | ₩64,960 | ₩64,960 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,426 | ₩64,973 | ₩64,426 | ₩64,893 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,558 | ₩64,186 | ₩63,549 | ₩64,159 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,105 | ₩63,405 | ₩62,858 | ₩62,904 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,132 | ₩64,206 | ₩63,285 | ₩63,598 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,505 | ₩63,728 | ₩63,064 | ₩63,532 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,532 | ₩64,006 | ₩63,532 | ₩63,892 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,146 | ₩64,239 | ₩63,358 | ₩63,558 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,747 | ₩64,800 | ₩63,785 | ₩64,493 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,306 | ₩64,386 | ₩63,799 | ₩64,052 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,186 | ₩64,740 | ₩64,186 | ₩64,600 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,638 | ₩63,860 | ₩63,618 | ₩63,652 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,878 | ₩63,358 | ₩62,704 | ₩63,331 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩62,984 | ₩63,078 | ₩62,757 | ₩62,864 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,384 | ₩62,838 | ₩62,010 | ₩62,651 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,263 | ₩62,625 | ₩62,105 | ₩62,210 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,078 | ₩63,105 | ₩62,771 | ₩63,078 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,024 | ₩63,046 | ₩62,811 | ₩62,838 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,571 | ₩62,771 | ₩62,490 | ₩62,744 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,731 | ₩62,731 | ₩62,310 | ₩62,424 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,704 | ₩62,884 | ₩62,677 | ₩62,878 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,197 | ₩62,624 | ₩62,183 | ₩62,571 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,569 | ₩61,843 | ₩61,569 | ₩61,836 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,103 | ₩62,142 | ₩61,856 | ₩61,916 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,170 | ₩62,364 | ₩62,147 | ₩62,304 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,369 | ₩62,103 | ₩61,369 | ₩62,103 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,302 | ₩61,316 | ₩61,009 | ₩61,316 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,942 | ₩60,942 | ₩60,648 | ₩60,675 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,022 | ₩61,175 | ₩60,955 | ₩60,982 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,822 | ₩61,009 | ₩60,762 | ₩60,888 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,049 | ₩61,155 | ₩60,995 | ₩61,142 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,035 | ₩61,049 | ₩60,955 | ₩61,035 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,915 | ₩61,035 | ₩60,848 | ₩60,982 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,435 | ₩60,615 | ₩60,408 | ₩60,595 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,154 | ₩60,501 | ₩60,154 | ₩60,301 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,007 | ₩60,234 | ₩59,800 | ₩59,927 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,807 | ₩59,961 | ₩59,407 | ₩59,447 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,194 | ₩60,248 | ₩59,807 | ₩59,954 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,035 | ₩61,062 | ₩60,735 | ₩60,915 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,942 | ₩60,995 | ₩60,288 | ₩60,501 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,728 | ₩61,062 | ₩60,703 | ₩60,955 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩59,954 | ₩60,669 | ₩59,934 | ₩60,595 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,074 | ₩60,234 | ₩59,941 | ₩59,967 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,181 | ₩60,200 | ₩59,914 | ₩60,047 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,475 | ₩60,541 | ₩60,168 | ₩60,194 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,475 | ₩60,561 | ₩60,224 | ₩60,314 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,887 | ₩60,288 | ₩59,887 | ₩60,234 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,780 | ₩59,861 | ₩59,553 | ₩59,820 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,740 | ₩59,961 | ₩59,660 | ₩59,700 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,714 | ₩60,001 | ₩59,607 | ₩59,981 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,286 | ₩59,807 | ₩59,286 | ₩59,727 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,632 | ₩59,113 | ₩58,512 | ₩59,100 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,352 | ₩58,579 | ₩58,224 | ₩58,459 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,058 | ₩58,620 | ₩57,911 | ₩58,459 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,873 | ₩58,945 | ₩57,644 | ₩57,671 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,472 | ₩58,786 | ₩58,153 | ₩58,459 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,672 | ₩58,850 | ₩58,312 | ₩58,659 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,380 | ₩59,654 | ₩58,913 | ₩59,113 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,433 | ₩59,921 | ₩59,380 | ₩59,780 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,354 | ₩60,475 | ₩59,861 | ₩59,927 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,381 | ₩60,628 | ₩60,368 | ₩60,541 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,101 | ₩60,428 | ₩60,101 | ₩60,314 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,540 | ₩59,834 | ₩59,353 | ₩59,820 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,726 | ₩59,206 | ₩58,619 | ₩59,206 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,100 | ₩59,160 | ₩58,766 | ₩58,899 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,899 | ₩59,327 | ₩58,899 | ₩59,233 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,712 | ₩59,086 | ₩58,712 | ₩58,766 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,407 | ₩59,433 | ₩59,213 | ₩59,407 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,487 | ₩59,552 | ₩59,260 | ₩59,460 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,540 | ₩59,927 | ₩59,527 | ₩59,700 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,381 | ₩60,421 | ₩59,676 | ₩59,941 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,381 | ₩60,501 | ₩60,261 | ₩60,274 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,341 | ₩60,501 | ₩60,314 | ₩60,475 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,221 | ₩60,261 | ₩60,087 | ₩60,168 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,767 | ₩60,121 | ₩59,754 | ₩60,047 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,620 | ₩59,794 | ₩59,407 | ₩59,660 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,807 | ₩59,871 | ₩59,607 | ₩59,634 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,861 | ₩60,141 | ₩59,861 | ₩60,114 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,393 | ₩59,687 | ₩59,292 | ₩59,634 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,794 | ₩59,967 | ₩59,493 | ₩59,674 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,513 | ₩59,767 | ₩59,213 | ₩59,594 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,632 | ₩59,469 | ₩58,632 | ₩59,300 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,873 | ₩59,093 | ₩58,739 | ₩59,006 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,433 | ₩59,473 | ₩58,459 | ₩58,526 | -1.53% | 161.7만 |
|---|