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 | ₩66,227 | ₩66,481 | ₩66,174 | ₩66,481 | +0.38% | 109만 |
| 2026.10.08 | ₩65,640 | ₩65,920 | ₩65,467 | ₩65,867 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,654 | ₩65,880 | ₩65,514 | ₩65,774 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,561 | ₩66,654 | ₩66,367 | ₩66,387 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,014 | ₩66,387 | ₩65,807 | ₩66,294 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,200 | ₩66,501 | ₩66,047 | ₩66,427 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,787 | ₩65,934 | ₩65,347 | ₩65,627 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,547 | ₩66,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,987 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,387 | ₩66,481 | ₩65,987 | ₩66,441 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,494 | ₩66,907 | ₩66,287 | ₩66,587 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,627 | ₩66,901 | ₩66,394 | ₩66,881 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,401 | ₩66,667 | ₩66,087 | ₩66,401 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,081 | ₩67,087 | ₩66,454 | ₩66,681 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,548 | ₩67,848 | ₩67,301 | ₩67,681 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,361 | ₩67,534 | ₩67,114 | ₩67,428 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,841 | ₩66,854 | ₩66,565 | ₩66,801 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,294 | ₩67,428 | ₩67,114 | ₩67,161 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,228 | ₩67,254 | ₩66,250 | ₩66,601 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,841 | ₩66,847 | ₩66,547 | ₩66,801 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,867 | ₩67,274 | ₩66,727 | ₩66,907 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,561 | ₩67,594 | ₩67,274 | ₩67,334 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,228 | ₩67,354 | ₩66,881 | ₩66,947 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩67,935 | ₩67,991 | ₩67,428 | ₩67,494 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,655 | ₩68,802 | ₩68,341 | ₩68,375 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,495 | ₩68,975 | ₩68,495 | ₩68,815 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,615 | ₩68,888 | ₩68,408 | ₩68,802 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,028 | ₩68,148 | ₩67,915 | ₩68,148 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,281 | ₩68,368 | ₩67,734 | ₩67,841 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,082 | ₩69,162 | ₩68,535 | ₩68,655 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,575 | ₩69,655 | ₩68,822 | ₩68,922 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,322 | ₩69,348 | ₩68,975 | ₩69,282 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,762 | ₩69,835 | ₩69,422 | ₩69,442 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,669 | ₩69,842 | ₩69,569 | ₩69,815 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,282 | ₩69,408 | ₩69,195 | ₩69,322 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,308 | ₩69,528 | ₩69,282 | ₩69,442 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩68,882 | ₩69,188 | ₩68,735 | ₩68,868 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,055 | ₩69,255 | ₩68,935 | ₩69,122 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,655 | ₩68,812 | ₩68,355 | ₩68,415 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,162 | ₩69,348 | ₩69,028 | ₩69,082 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,255 | ₩69,322 | ₩69,028 | ₩69,135 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,055 | ₩69,202 | ₩68,988 | ₩69,122 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,082 | ₩69,192 | ₩68,895 | ₩69,015 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,108 | ₩69,222 | ₩68,721 | ₩68,855 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,028 | ₩69,028 | ₩68,768 | ₩68,855 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,015 | ₩69,055 | ₩68,721 | ₩68,922 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,308 | ₩68,381 | ₩68,035 | ₩68,108 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,441 | ₩68,495 | ₩68,155 | ₩68,188 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,641 | ₩68,048 | ₩67,548 | ₩67,975 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,027 | ₩67,201 | ₩66,854 | ₩67,174 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,054 | ₩67,134 | ₩66,467 | ₩66,921 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩66,921 | ₩67,508 | ₩66,754 | ₩67,468 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,187 | ₩66,887 | ₩65,754 | ₩66,027 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,840 | ₩66,427 | ₩65,814 | ₩66,267 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,427 | ₩66,427 | ₩65,780 | ₩66,040 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,027 | ₩66,294 | ₩65,834 | ₩65,934 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,547 | ₩65,914 | ₩65,547 | ₩65,747 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,441 | ₩66,614 | ₩66,321 | ₩66,361 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,867 | ₩66,220 | ₩65,640 | ₩66,174 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩65,894 | ₩66,034 | ₩65,380 | ₩65,427 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,667 | ₩66,107 | ₩65,587 | ₩65,987 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,827 | ₩66,314 | ₩65,814 | ₩66,067 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,240 | ₩66,507 | ₩65,914 | ₩66,414 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,147 | ₩66,347 | ₩65,834 | ₩65,840 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩65,907 | ₩65,987 | ₩65,427 | ₩65,494 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,027 | ₩66,240 | ₩65,707 | ₩66,107 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩65,934 | ₩66,194 | ₩65,840 | ₩66,027 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,320 | ₩65,707 | ₩65,060 | ₩65,680 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,441 | ₩66,561 | ₩65,807 | ₩65,987 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,441 | ₩66,694 | ₩66,327 | ₩66,654 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,280 | ₩66,627 | ₩65,760 | ₩66,160 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,507 | ₩65,680 | ₩65,347 | ₩65,347 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,720 | ₩66,120 | ₩65,640 | ₩66,094 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,267 | ₩65,787 | ₩65,011 | ₩65,747 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,747 | ₩65,307 | ₩64,747 | ₩64,973 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,467 | ₩65,600 | ₩65,093 | ₩65,280 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,453 | ₩64,799 | ₩64,360 | ₩64,573 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,546 | ₩64,987 | ₩64,533 | ₩64,707 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,747 | ₩65,920 | ₩65,667 | ₩65,814 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩65,987 | ₩66,040 | ₩65,667 | ₩65,800 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,414 | ₩66,634 | ₩65,427 | ₩65,520 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,254 | ₩66,287 | ₩65,894 | ₩65,920 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,294 | ₩66,294 | ₩65,774 | ₩65,854 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,481 | ₩66,794 | ₩66,174 | ₩66,574 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,347 | ₩66,621 | ₩65,120 | ₩66,547 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,853 | ₩65,347 | ₩64,506 | ₩64,506 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,480 | ₩65,814 | ₩64,146 | ₩65,120 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,013 | ₩65,187 | ₩64,760 | ₩64,840 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,360 | ₩65,453 | ₩64,133 | ₩64,280 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,667 | ₩65,960 | ₩65,554 | ₩65,920 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,467 | ₩65,600 | ₩65,187 | ₩65,200 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,440 | ₩65,840 | ₩65,440 | ₩65,800 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,200 | ₩65,587 | ₩64,887 | ₩65,400 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,080 | ₩66,307 | ₩65,847 | ₩65,854 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,640 | ₩66,067 | ₩65,420 | ₩65,880 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,214 | ₩66,240 | ₩65,907 | ₩66,014 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,374 | ₩66,453 | ₩65,954 | ₩66,174 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩65,987 | ₩66,134 | ₩65,767 | ₩65,854 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,267 | ₩66,254 | ₩65,120 | ₩66,027 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,827 | ₩65,880 | ₩64,747 | ₩65,667 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,760 | ₩65,027 | ₩64,560 | ₩64,680 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩64,973 | ₩65,147 | ₩64,600 | ₩65,093 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,586 | ₩64,707 | ₩64,320 | ₩64,493 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,680 | ₩65,822 | ₩65,520 | ₩65,547 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,373 | ₩65,874 | ₩65,307 | ₩65,867 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,400 | ₩65,514 | ₩64,927 | ₩65,440 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,774 | ₩66,000 | ₩65,774 | ₩65,894 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,774 | ₩66,067 | ₩65,654 | ₩66,067 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,521 | ₩66,521 | ₩65,293 | ₩65,333 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,414 | ₩66,667 | ₩66,280 | ₩66,601 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,693 | ₩65,093 | ₩64,506 | ₩65,000 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,586 | ₩64,753 | ₩63,900 | ₩64,093 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,213 | ₩65,460 | ₩65,000 | ₩65,013 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,546 | ₩65,333 | ₩64,460 | ₩65,160 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩63,986 | ₩63,986 | ₩63,466 | ₩63,746 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,386 | ₩64,560 | ₩64,173 | ₩64,400 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,293 | ₩65,373 | ₩64,947 | ₩65,000 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,107 | ₩65,440 | ₩64,973 | ₩65,347 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,160 | ₩65,407 | ₩64,206 | ₩64,867 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,480 | ₩65,480 | ₩65,067 | ₩65,333 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩65,934 | ₩65,967 | ₩64,953 | ₩65,000 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,040 | ₩66,180 | ₩65,674 | ₩66,174 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,401 | ₩66,694 | ₩66,214 | ₩66,267 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,747 | ₩65,794 | ₩65,213 | ₩65,373 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,534 | ₩65,614 | ₩65,267 | ₩65,534 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,614 | ₩65,894 | ₩65,507 | ₩65,814 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,386 | ₩65,233 | ₩64,313 | ₩65,227 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,040 | ₩65,120 | ₩64,526 | ₩64,747 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,093 | ₩64,780 | ₩63,946 | ₩64,480 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,733 | ₩64,733 | ₩64,140 | ₩64,573 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩61,919 | ₩62,492 | ₩61,479 | ₩62,386 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,279 | ₩62,586 | ₩62,192 | ₩62,479 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,212 | ₩62,439 | ₩61,212 | ₩62,185 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,306 | ₩62,872 | ₩62,172 | ₩62,519 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,652 | ₩61,679 | ₩60,471 | ₩61,665 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,211 | ₩60,338 | ₩59,564 | ₩59,785 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,825 | ₩60,185 | ₩59,398 | ₩59,584 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,612 | ₩61,012 | ₩59,991 | ₩60,038 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,505 | ₩61,652 | ₩61,052 | ₩61,372 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,091 | ₩60,858 | ₩59,998 | ₩60,571 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,518 | ₩61,439 | ₩60,251 | ₩60,798 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,772 | ₩60,858 | ₩59,091 | ₩59,438 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,211 | ₩61,459 | ₩60,131 | ₩61,078 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩61,972 | ₩62,065 | ₩61,158 | ₩61,185 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,706 | ₩62,799 | ₩62,399 | ₩62,452 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,079 | ₩62,526 | ₩61,999 | ₩62,386 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,065 | ₩62,399 | ₩61,205 | ₩61,318 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,212 | ₩62,239 | ₩61,652 | ₩61,879 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,399 | ₩62,812 | ₩62,192 | ₩62,572 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,106 | ₩63,633 | ₩62,612 | ₩62,719 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,358 | ₩62,979 | ₩60,945 | ₩62,746 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,759 | ₩62,566 | ₩61,605 | ₩62,292 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,133 | ₩63,446 | ₩62,212 | ₩62,839 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,799 | ₩64,170 | ₩63,533 | ₩64,120 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,732 | ₩63,601 | ₩62,085 | ₩63,306 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩64,987 | ₩65,467 | ₩64,933 | ₩65,200 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,254 | ₩66,579 | ₩66,140 | ₩66,280 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,240 | ₩66,267 | ₩65,640 | ₩66,080 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,160 | ₩66,394 | ₩66,027 | ₩66,321 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,614 | ₩65,960 | ₩65,520 | ₩65,827 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,520 | ₩65,727 | ₩65,227 | ₩65,440 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,013 | ₩65,734 | ₩65,013 | ₩65,707 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,733 | ₩65,040 | ₩64,600 | ₩65,040 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,187 | ₩65,547 | ₩65,113 | ₩65,280 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,640 | ₩65,173 | ₩64,340 | ₩65,120 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,747 | ₩65,087 | ₩64,480 | ₩65,000 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,187 | ₩65,187 | ₩64,440 | ₩64,600 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,320 | ₩65,448 | ₩64,860 | ₩65,307 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,093 | ₩65,213 | ₩64,907 | ₩64,907 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,373 | ₩64,920 | ₩64,373 | ₩64,840 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,506 | ₩64,133 | ₩63,497 | ₩64,106 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,053 | ₩63,353 | ₩62,806 | ₩62,852 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,080 | ₩64,153 | ₩63,233 | ₩63,546 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,453 | ₩63,675 | ₩63,012 | ₩63,479 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,479 | ₩63,953 | ₩63,479 | ₩63,839 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,093 | ₩64,186 | ₩63,306 | ₩63,506 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,693 | ₩64,747 | ₩63,733 | ₩64,440 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,253 | ₩64,333 | ₩63,746 | ₩64,000 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,133 | ₩64,687 | ₩64,133 | ₩64,546 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,586 | ₩63,807 | ₩63,566 | ₩63,599 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,826 | ₩63,306 | ₩62,652 | ₩63,279 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩62,932 | ₩63,026 | ₩62,706 | ₩62,812 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,332 | ₩62,786 | ₩61,959 | ₩62,599 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,212 | ₩62,574 | ₩62,053 | ₩62,159 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,026 | ₩63,053 | ₩62,719 | ₩63,026 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩62,972 | ₩62,994 | ₩62,759 | ₩62,786 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,519 | ₩62,719 | ₩62,439 | ₩62,692 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,679 | ₩62,679 | ₩62,259 | ₩62,372 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,652 | ₩62,832 | ₩62,626 | ₩62,826 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,145 | ₩62,572 | ₩62,132 | ₩62,519 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,519 | ₩61,792 | ₩61,519 | ₩61,785 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,052 | ₩62,091 | ₩61,805 | ₩61,865 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,119 | ₩62,312 | ₩62,096 | ₩62,252 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,318 | ₩62,052 | ₩61,318 | ₩62,052 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,252 | ₩61,265 | ₩60,958 | ₩61,265 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,892 | ₩60,892 | ₩60,598 | ₩60,625 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩60,972 | ₩61,125 | ₩60,905 | ₩60,932 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,772 | ₩60,958 | ₩60,712 | ₩60,838 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩60,998 | ₩61,105 | ₩60,945 | ₩61,092 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩60,985 | ₩60,998 | ₩60,905 | ₩60,985 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,865 | ₩60,985 | ₩60,798 | ₩60,932 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,385 | ₩60,565 | ₩60,358 | ₩60,545 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,105 | ₩60,451 | ₩60,105 | ₩60,251 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩59,958 | ₩60,185 | ₩59,751 | ₩59,878 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,758 | ₩59,911 | ₩59,358 | ₩59,398 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,145 | ₩60,198 | ₩59,758 | ₩59,905 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩60,985 | ₩61,012 | ₩60,685 | ₩60,865 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,892 | ₩60,945 | ₩60,238 | ₩60,451 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,678 | ₩61,012 | ₩60,653 | ₩60,905 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩59,905 | ₩60,620 | ₩59,885 | ₩60,545 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,025 | ₩60,185 | ₩59,891 | ₩59,918 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,131 | ₩60,150 | ₩59,865 | ₩59,998 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,425 | ₩60,491 | ₩60,118 | ₩60,145 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,425 | ₩60,511 | ₩60,174 | ₩60,265 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,838 | ₩60,238 | ₩59,838 | ₩60,185 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,731 | ₩59,811 | ₩59,504 | ₩59,771 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,691 | ₩59,911 | ₩59,611 | ₩59,651 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,664 | ₩59,951 | ₩59,558 | ₩59,931 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,238 | ₩59,758 | ₩59,238 | ₩59,678 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,584 | ₩59,064 | ₩58,464 | ₩59,051 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,304 | ₩58,531 | ₩58,176 | ₩58,411 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,010 | ₩58,572 | ₩57,864 | ₩58,411 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,824 | ₩58,896 | ₩57,597 | ₩57,624 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,424 | ₩58,737 | ₩58,105 | ₩58,411 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,624 | ₩58,801 | ₩58,264 | ₩58,611 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,331 | ₩59,604 | ₩58,864 | ₩59,064 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,384 | ₩59,871 | ₩59,331 | ₩59,731 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,305 | ₩60,425 | ₩59,811 | ₩59,878 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,331 | ₩60,578 | ₩60,318 | ₩60,491 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,051 | ₩60,378 | ₩60,051 | ₩60,265 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,491 | ₩59,785 | ₩59,304 | ₩59,771 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,677 | ₩59,158 | ₩58,571 | ₩59,158 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,051 | ₩59,111 | ₩58,717 | ₩58,851 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,851 | ₩59,278 | ₩58,851 | ₩59,184 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,664 | ₩59,038 | ₩58,664 | ₩58,717 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,358 | ₩59,384 | ₩59,164 | ₩59,358 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,438 | ₩59,503 | ₩59,211 | ₩59,411 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,491 | ₩59,878 | ₩59,478 | ₩59,651 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,331 | ₩60,371 | ₩59,627 | ₩59,891 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,331 | ₩60,451 | ₩60,211 | ₩60,225 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,291 | ₩60,451 | ₩60,265 | ₩60,425 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,171 | ₩60,211 | ₩60,038 | ₩60,118 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,718 | ₩60,071 | ₩59,704 | ₩59,998 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,571 | ₩59,744 | ₩59,358 | ₩59,611 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,758 | ₩59,822 | ₩59,558 | ₩59,584 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,811 | ₩60,091 | ₩59,811 | ₩60,065 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,344 | ₩59,638 | ₩59,243 | ₩59,584 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,744 | ₩59,918 | ₩59,444 | ₩59,624 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,464 | ₩59,718 | ₩59,164 | ₩59,544 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,584 | ₩59,420 | ₩58,584 | ₩59,251 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,824 | ₩59,044 | ₩58,691 | ₩58,957 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,384 | ₩59,424 | ₩58,411 | ₩58,477 | -1.53% | 161.7만 |
|---|