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 | ₩66,411 | ₩66,665 | ₩66,358 | ₩66,665 | +0.38% | 109만 |
| 2026.10.08 | ₩65,823 | ₩66,104 | ₩65,649 | ₩66,050 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,836 | ₩66,064 | ₩65,696 | ₩65,957 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,746 | ₩66,839 | ₩66,552 | ₩66,572 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,197 | ₩66,572 | ₩65,990 | ₩66,478 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,385 | ₩66,686 | ₩66,231 | ₩66,612 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,970 | ₩66,117 | ₩65,529 | ₩65,809 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,732 | ₩66,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,171 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,572 | ₩66,665 | ₩66,171 | ₩66,625 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,679 | ₩67,094 | ₩66,472 | ₩66,772 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,813 | ₩67,087 | ₩66,579 | ₩67,067 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,585 | ₩66,853 | ₩66,271 | ₩66,585 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,267 | ₩67,274 | ₩66,639 | ₩66,866 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,736 | ₩68,037 | ₩67,488 | ₩67,869 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,548 | ₩67,722 | ₩67,301 | ₩67,615 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩67,027 | ₩67,040 | ₩66,750 | ₩66,987 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,481 | ₩67,615 | ₩67,301 | ₩67,348 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,415 | ₩67,441 | ₩66,434 | ₩66,786 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩67,027 | ₩67,033 | ₩66,732 | ₩66,987 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩67,053 | ₩67,461 | ₩66,913 | ₩67,094 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,749 | ₩67,782 | ₩67,461 | ₩67,522 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,415 | ₩67,542 | ₩67,067 | ₩67,134 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,123 | ₩68,180 | ₩67,615 | ₩67,682 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,846 | ₩68,993 | ₩68,531 | ₩68,565 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,685 | ₩69,167 | ₩68,685 | ₩69,006 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,806 | ₩69,080 | ₩68,598 | ₩68,993 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,217 | ₩68,337 | ₩68,103 | ₩68,337 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,471 | ₩68,558 | ₩67,923 | ₩68,030 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,274 | ₩69,354 | ₩68,725 | ₩68,846 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,769 | ₩69,849 | ₩69,013 | ₩69,113 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,515 | ₩69,541 | ₩69,167 | ₩69,474 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,956 | ₩70,030 | ₩69,615 | ₩69,635 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,862 | ₩70,036 | ₩69,762 | ₩70,009 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,474 | ₩69,601 | ₩69,387 | ₩69,515 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,501 | ₩69,722 | ₩69,474 | ₩69,635 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩69,073 | ₩69,381 | ₩68,926 | ₩69,060 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,247 | ₩69,448 | ₩69,127 | ₩69,314 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,846 | ₩69,004 | ₩68,545 | ₩68,605 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,354 | ₩69,541 | ₩69,220 | ₩69,274 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,448 | ₩69,515 | ₩69,220 | ₩69,327 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,247 | ₩69,394 | ₩69,180 | ₩69,314 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,274 | ₩69,385 | ₩69,087 | ₩69,207 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,301 | ₩69,414 | ₩68,913 | ₩69,046 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,220 | ₩69,220 | ₩68,959 | ₩69,046 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,207 | ₩69,247 | ₩68,913 | ₩69,113 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,498 | ₩68,572 | ₩68,224 | ₩68,297 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,632 | ₩68,685 | ₩68,344 | ₩68,378 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,829 | ₩68,237 | ₩67,736 | ₩68,164 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,214 | ₩67,388 | ₩67,040 | ₩67,361 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,241 | ₩67,321 | ₩66,652 | ₩67,107 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,107 | ₩67,695 | ₩66,940 | ₩67,655 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,371 | ₩67,073 | ₩65,936 | ₩66,211 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩66,023 | ₩66,612 | ₩65,997 | ₩66,451 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,612 | ₩66,612 | ₩65,963 | ₩66,224 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,211 | ₩66,478 | ₩66,017 | ₩66,117 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,729 | ₩66,097 | ₩65,729 | ₩65,930 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,625 | ₩66,799 | ₩66,505 | ₩66,545 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩66,050 | ₩66,405 | ₩65,823 | ₩66,358 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩66,077 | ₩66,217 | ₩65,562 | ₩65,609 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,850 | ₩66,291 | ₩65,769 | ₩66,171 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩66,010 | ₩66,498 | ₩65,997 | ₩66,251 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,425 | ₩66,692 | ₩66,097 | ₩66,599 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,331 | ₩66,532 | ₩66,017 | ₩66,023 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩66,090 | ₩66,171 | ₩65,609 | ₩65,676 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,211 | ₩66,425 | ₩65,890 | ₩66,291 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,117 | ₩66,378 | ₩66,023 | ₩66,211 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,502 | ₩65,890 | ₩65,241 | ₩65,863 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,625 | ₩66,746 | ₩65,990 | ₩66,171 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,625 | ₩66,880 | ₩66,512 | ₩66,839 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,465 | ₩66,813 | ₩65,943 | ₩66,344 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,689 | ₩65,863 | ₩65,529 | ₩65,529 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,903 | ₩66,304 | ₩65,823 | ₩66,278 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,448 | ₩65,970 | ₩65,191 | ₩65,930 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,927 | ₩65,488 | ₩64,927 | ₩65,154 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,649 | ₩65,783 | ₩65,274 | ₩65,462 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,632 | ₩64,979 | ₩64,539 | ₩64,753 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,726 | ₩65,167 | ₩64,713 | ₩64,886 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,930 | ₩66,104 | ₩65,850 | ₩65,997 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,171 | ₩66,224 | ₩65,850 | ₩65,983 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,599 | ₩66,819 | ₩65,609 | ₩65,702 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,438 | ₩66,472 | ₩66,077 | ₩66,104 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,478 | ₩66,478 | ₩65,957 | ₩66,037 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,665 | ₩66,980 | ₩66,358 | ₩66,759 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,529 | ₩66,806 | ₩65,301 | ₩66,732 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩65,034 | ₩65,529 | ₩64,686 | ₩64,686 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,662 | ₩65,997 | ₩64,325 | ₩65,301 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,194 | ₩65,368 | ₩64,940 | ₩65,020 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,542 | ₩65,636 | ₩64,311 | ₩64,458 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,850 | ₩66,144 | ₩65,736 | ₩66,104 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,649 | ₩65,783 | ₩65,368 | ₩65,381 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,622 | ₩66,023 | ₩65,622 | ₩65,983 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,381 | ₩65,769 | ₩65,067 | ₩65,582 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,264 | ₩66,492 | ₩66,030 | ₩66,037 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,823 | ₩66,251 | ₩65,602 | ₩66,064 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,398 | ₩66,425 | ₩66,090 | ₩66,197 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,558 | ₩66,637 | ₩66,137 | ₩66,358 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,171 | ₩66,318 | ₩65,950 | ₩66,037 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,448 | ₩66,438 | ₩65,301 | ₩66,211 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩65,007 | ₩66,064 | ₩64,927 | ₩65,850 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,940 | ₩65,208 | ₩64,739 | ₩64,860 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,154 | ₩65,328 | ₩64,779 | ₩65,274 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,766 | ₩64,886 | ₩64,499 | ₩64,672 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,863 | ₩66,005 | ₩65,702 | ₩65,729 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,555 | ₩66,057 | ₩65,488 | ₩66,050 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,582 | ₩65,696 | ₩65,107 | ₩65,622 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,957 | ₩66,184 | ₩65,957 | ₩66,077 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,957 | ₩66,251 | ₩65,836 | ₩66,251 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,706 | ₩66,706 | ₩65,475 | ₩65,515 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,599 | ₩66,853 | ₩66,465 | ₩66,786 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,873 | ₩65,274 | ₩64,686 | ₩65,181 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,766 | ₩64,933 | ₩64,077 | ₩64,271 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,395 | ₩65,642 | ₩65,181 | ₩65,194 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,726 | ₩65,515 | ₩64,639 | ₩65,341 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,164 | ₩64,164 | ₩63,643 | ₩63,923 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,565 | ₩64,739 | ₩64,351 | ₩64,579 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,475 | ₩65,555 | ₩65,127 | ₩65,181 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,288 | ₩65,622 | ₩65,154 | ₩65,529 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,341 | ₩65,589 | ₩64,385 | ₩65,047 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,662 | ₩65,662 | ₩65,248 | ₩65,515 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,117 | ₩66,151 | ₩65,134 | ₩65,181 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,224 | ₩66,365 | ₩65,856 | ₩66,358 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,585 | ₩66,880 | ₩66,398 | ₩66,451 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,930 | ₩65,977 | ₩65,395 | ₩65,555 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,716 | ₩65,796 | ₩65,448 | ₩65,716 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,796 | ₩66,077 | ₩65,689 | ₩65,997 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,565 | ₩65,415 | ₩64,492 | ₩65,408 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,221 | ₩65,301 | ₩64,706 | ₩64,927 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,271 | ₩64,960 | ₩64,124 | ₩64,659 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,913 | ₩64,913 | ₩64,318 | ₩64,753 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩62,091 | ₩62,666 | ₩61,650 | ₩62,559 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,452 | ₩62,760 | ₩62,365 | ₩62,653 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,382 | ₩62,613 | ₩61,382 | ₩62,358 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,479 | ₩63,047 | ₩62,345 | ₩62,693 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,820 | ₩61,850 | ₩60,640 | ₩61,837 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,379 | ₩60,506 | ₩59,730 | ₩59,951 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,991 | ₩60,352 | ₩59,563 | ₩59,750 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,780 | ₩61,181 | ₩60,158 | ₩60,205 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,676 | ₩61,823 | ₩61,221 | ₩61,543 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,258 | ₩61,028 | ₩60,165 | ₩60,740 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,686 | ₩61,609 | ₩60,419 | ₩60,967 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,941 | ₩61,028 | ₩59,255 | ₩59,603 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,379 | ₩61,629 | ₩60,299 | ₩61,248 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,144 | ₩62,238 | ₩61,328 | ₩61,355 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,880 | ₩62,974 | ₩62,572 | ₩62,626 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,251 | ₩62,700 | ₩62,171 | ₩62,559 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,238 | ₩62,572 | ₩61,375 | ₩61,489 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,385 | ₩62,412 | ₩61,823 | ₩62,051 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,572 | ₩62,987 | ₩62,365 | ₩62,746 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,281 | ₩63,810 | ₩62,786 | ₩62,893 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,529 | ₩63,154 | ₩61,114 | ₩62,920 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,930 | ₩62,740 | ₩61,777 | ₩62,465 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,308 | ₩63,622 | ₩62,385 | ₩63,014 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,977 | ₩64,349 | ₩63,709 | ₩64,298 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,907 | ₩63,778 | ₩62,258 | ₩63,482 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,167 | ₩65,649 | ₩65,114 | ₩65,381 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,438 | ₩66,764 | ₩66,324 | ₩66,465 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,425 | ₩66,451 | ₩65,823 | ₩66,264 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,344 | ₩66,579 | ₩66,211 | ₩66,505 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,796 | ₩66,144 | ₩65,702 | ₩66,010 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,702 | ₩65,910 | ₩65,408 | ₩65,622 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,194 | ₩65,916 | ₩65,194 | ₩65,890 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,913 | ₩65,221 | ₩64,779 | ₩65,221 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,368 | ₩65,729 | ₩65,294 | ₩65,462 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,820 | ₩65,355 | ₩64,519 | ₩65,301 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,927 | ₩65,268 | ₩64,659 | ₩65,181 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,368 | ₩65,368 | ₩64,619 | ₩64,779 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,502 | ₩65,630 | ₩65,040 | ₩65,488 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,274 | ₩65,395 | ₩65,087 | ₩65,087 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,552 | ₩65,101 | ₩64,552 | ₩65,020 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,683 | ₩64,311 | ₩63,673 | ₩64,285 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,228 | ₩63,529 | ₩62,980 | ₩63,027 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,258 | ₩64,331 | ₩63,408 | ₩63,723 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,629 | ₩63,853 | ₩63,188 | ₩63,656 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,656 | ₩64,131 | ₩63,656 | ₩64,017 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,271 | ₩64,365 | ₩63,482 | ₩63,683 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,873 | ₩64,927 | ₩63,910 | ₩64,619 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,432 | ₩64,512 | ₩63,923 | ₩64,178 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,311 | ₩64,866 | ₩64,311 | ₩64,726 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,763 | ₩63,985 | ₩63,743 | ₩63,776 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩63,000 | ₩63,482 | ₩62,827 | ₩63,455 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,107 | ₩63,201 | ₩62,880 | ₩62,987 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,506 | ₩62,960 | ₩62,131 | ₩62,773 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,385 | ₩62,748 | ₩62,226 | ₩62,332 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,201 | ₩63,228 | ₩62,893 | ₩63,201 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,148 | ₩63,169 | ₩62,934 | ₩62,960 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,693 | ₩62,893 | ₩62,613 | ₩62,867 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,853 | ₩62,853 | ₩62,432 | ₩62,546 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,827 | ₩63,007 | ₩62,800 | ₩63,000 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,318 | ₩62,746 | ₩62,305 | ₩62,693 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,690 | ₩61,964 | ₩61,690 | ₩61,957 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,225 | ₩62,263 | ₩61,977 | ₩62,037 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,292 | ₩62,486 | ₩62,269 | ₩62,425 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,489 | ₩62,225 | ₩61,489 | ₩62,225 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,422 | ₩61,436 | ₩61,128 | ₩61,436 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩61,061 | ₩61,061 | ₩60,767 | ₩60,793 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,141 | ₩61,295 | ₩61,074 | ₩61,101 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,941 | ₩61,128 | ₩60,880 | ₩61,007 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,168 | ₩61,275 | ₩61,114 | ₩61,262 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,155 | ₩61,168 | ₩61,074 | ₩61,155 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩61,034 | ₩61,155 | ₩60,967 | ₩61,101 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,553 | ₩60,733 | ₩60,526 | ₩60,713 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,272 | ₩60,620 | ₩60,272 | ₩60,419 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,125 | ₩60,352 | ₩59,917 | ₩60,044 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,924 | ₩60,078 | ₩59,523 | ₩59,563 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,312 | ₩60,365 | ₩59,924 | ₩60,071 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,155 | ₩61,181 | ₩60,854 | ₩61,034 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩61,061 | ₩61,114 | ₩60,406 | ₩60,620 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,847 | ₩61,181 | ₩60,822 | ₩61,074 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩60,071 | ₩60,788 | ₩60,051 | ₩60,713 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,192 | ₩60,352 | ₩60,058 | ₩60,085 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,299 | ₩60,317 | ₩60,031 | ₩60,165 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,593 | ₩60,660 | ₩60,285 | ₩60,312 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,593 | ₩60,680 | ₩60,341 | ₩60,432 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩60,004 | ₩60,406 | ₩60,004 | ₩60,352 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,897 | ₩59,978 | ₩59,670 | ₩59,937 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,857 | ₩60,078 | ₩59,777 | ₩59,817 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,830 | ₩60,118 | ₩59,723 | ₩60,098 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,402 | ₩59,924 | ₩59,402 | ₩59,844 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,747 | ₩59,228 | ₩58,627 | ₩59,215 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,466 | ₩58,693 | ₩58,338 | ₩58,573 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,172 | ₩58,735 | ₩58,025 | ₩58,573 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,988 | ₩59,060 | ₩57,757 | ₩57,784 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,586 | ₩58,901 | ₩58,267 | ₩58,573 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,787 | ₩58,965 | ₩58,426 | ₩58,774 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,496 | ₩59,770 | ₩59,028 | ₩59,228 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,550 | ₩60,038 | ₩59,496 | ₩59,897 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,472 | ₩60,593 | ₩59,978 | ₩60,044 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,499 | ₩60,747 | ₩60,486 | ₩60,660 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,218 | ₩60,546 | ₩60,218 | ₩60,432 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,657 | ₩59,951 | ₩59,469 | ₩59,937 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,841 | ₩59,322 | ₩58,734 | ₩59,322 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,215 | ₩59,275 | ₩58,881 | ₩59,014 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩59,014 | ₩59,442 | ₩59,014 | ₩59,349 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,827 | ₩59,202 | ₩58,827 | ₩58,881 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,523 | ₩59,550 | ₩59,329 | ₩59,523 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,603 | ₩59,669 | ₩59,376 | ₩59,576 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,657 | ₩60,044 | ₩59,643 | ₩59,817 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,499 | ₩60,539 | ₩59,793 | ₩60,058 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,499 | ₩60,620 | ₩60,379 | ₩60,392 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,459 | ₩60,620 | ₩60,432 | ₩60,593 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,339 | ₩60,379 | ₩60,205 | ₩60,285 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,884 | ₩60,238 | ₩59,871 | ₩60,165 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,737 | ₩59,911 | ₩59,523 | ₩59,777 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,924 | ₩59,988 | ₩59,723 | ₩59,750 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,978 | ₩60,258 | ₩59,978 | ₩60,232 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,509 | ₩59,804 | ₩59,408 | ₩59,750 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,911 | ₩60,085 | ₩59,610 | ₩59,790 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,630 | ₩59,884 | ₩59,329 | ₩59,710 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,747 | ₩59,586 | ₩58,747 | ₩59,416 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,988 | ₩59,208 | ₩58,854 | ₩59,121 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,550 | ₩59,590 | ₩58,573 | ₩58,640 | -1.53% | 161.7만 |
|---|