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 | ₩66,311 | ₩66,564 | ₩66,257 | ₩66,564 | +0.38% | 109만 |
| 2026.10.08 | ₩65,723 | ₩66,003 | ₩65,549 | ₩65,950 | +0.35% | 150.3만 |
| 2026.10.07 | ₩65,736 | ₩65,963 | ₩65,596 | ₩65,856 | +0.18% | 175.6만 |
| 2026.10.06 | ₩66,644 | ₩66,738 | ₩66,451 | ₩66,471 | -0.26% | 165.7만 |
| 2026.10.05 | ₩66,097 | ₩66,471 | ₩65,890 | ₩66,377 | +0.42% | 168.6만 |
| 2026.10.02 | ₩66,284 | ₩66,584 | ₩66,130 | ₩66,511 | +0.34% | 214.9만 |
| 2026.10.01 | ₩65,870 | ₩66,017 | ₩65,429 | ₩65,710 | -0.24% | 300.9만 |
| 2026.09.30 | ₩66,631 | ₩66,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,070 |
| -0.84% |
| 342.5만 |
| 2026.09.29 | ₩66,471 | ₩66,564 | ₩66,070 | ₩66,524 | +0.08% | 183.9만 |
|---|
| 2026.09.28 | ₩66,578 | ₩66,992 | ₩66,371 | ₩66,671 | +0.14% | 110.7만 |
|---|
| 2026.09.25 | ₩66,711 | ₩66,985 | ₩66,478 | ₩66,965 | +0.38% | 149.4만 |
|---|
| 2026.09.24 | ₩66,484 | ₩66,751 | ₩66,170 | ₩66,484 | 0.00% | 220.4만 |
|---|
| 2026.09.23 | ₩67,165 | ₩67,172 | ₩66,538 | ₩66,765 | -0.60% | 128만 |
|---|
| 2026.09.22 | ₩67,633 | ₩67,933 | ₩67,386 | ₩67,766 | +0.20% | 166.3만 |
|---|
| 2026.09.21 | ₩67,446 | ₩67,619 | ₩67,199 | ₩67,513 | +0.10% | 136.1만 |
|---|
| 2026.09.18 | ₩66,925 | ₩66,938 | ₩66,648 | ₩66,885 | -0.06% | 98.9만 |
|---|
| 2026.09.17 | ₩67,379 | ₩67,513 | ₩67,199 | ₩67,245 | -0.20% | 91.9만 |
|---|
| 2026.09.16 | ₩67,312 | ₩67,339 | ₩66,333 | ₩66,685 | -0.93% | 92.5만 |
|---|
| 2026.09.15 | ₩66,925 | ₩66,932 | ₩66,631 | ₩66,885 | -0.06% | 177.2만 |
|---|
| 2026.09.14 | ₩66,952 | ₩67,359 | ₩66,811 | ₩66,992 | +0.06% | 146만 |
|---|
| 2026.09.11 | ₩67,646 | ₩67,680 | ₩67,359 | ₩67,419 | -0.34% | 147.3만 |
|---|
| 2026.09.10 | ₩67,312 | ₩67,439 | ₩66,965 | ₩67,032 | -0.42% | 149.9만 |
|---|
| 2026.09.09 | ₩68,020 | ₩68,076 | ₩67,513 | ₩67,579 | -0.65% | 133.4만 |
|---|
| 2026.09.08 | ₩68,741 | ₩68,888 | ₩68,427 | ₩68,461 | -0.41% | 125.3만 |
|---|
| 2026.09.04 | ₩68,581 | ₩69,062 | ₩68,581 | ₩68,902 | +0.47% | 125.8만 |
|---|
| 2026.09.03 | ₩68,701 | ₩68,975 | ₩68,494 | ₩68,888 | +0.27% | 138.2만 |
|---|
| 2026.09.02 | ₩68,114 | ₩68,234 | ₩68,000 | ₩68,234 | +0.18% | 130만 |
|---|
| 2026.09.01 | ₩68,367 | ₩68,454 | ₩67,820 | ₩67,927 | -0.64% | 172.8만 |
|---|
| 2026.08.31 | ₩69,169 | ₩69,249 | ₩68,621 | ₩68,741 | -0.62% | 82.6만 |
|---|
| 2026.08.28 | ₩69,663 | ₩69,743 | ₩68,908 | ₩69,008 | -0.94% | 78.5만 |
|---|
| 2026.08.27 | ₩69,409 | ₩69,436 | ₩69,062 | ₩69,369 | -0.06% | 107.7만 |
|---|
| 2026.08.26 | ₩69,850 | ₩69,923 | ₩69,509 | ₩69,529 | -0.46% | 120.9만 |
|---|
| 2026.08.25 | ₩69,756 | ₩69,930 | ₩69,656 | ₩69,903 | +0.21% | 313.7만 |
|---|
| 2026.08.24 | ₩69,369 | ₩69,496 | ₩69,282 | ₩69,409 | +0.06% | 64.8만 |
|---|
| 2026.08.21 | ₩69,396 | ₩69,616 | ₩69,369 | ₩69,529 | +0.19% | 81만 |
|---|
| 2026.08.20 | ₩68,968 | ₩69,275 | ₩68,821 | ₩68,955 | -0.02% | 88.2만 |
|---|
| 2026.08.19 | ₩69,142 | ₩69,342 | ₩69,022 | ₩69,209 | +0.10% | 109.3만 |
|---|
| 2026.08.18 | ₩68,741 | ₩68,899 | ₩68,441 | ₩68,501 | -0.35% | 90.6만 |
|---|
| 2026.08.17 | ₩69,249 | ₩69,436 | ₩69,115 | ₩69,169 | -0.12% | 75.4만 |
|---|
| 2026.08.14 | ₩69,342 | ₩69,409 | ₩69,115 | ₩69,222 | -0.17% | 66.5만 |
|---|
| 2026.08.13 | ₩69,142 | ₩69,289 | ₩69,075 | ₩69,209 | +0.10% | 87.5만 |
|---|
| 2026.08.12 | ₩69,169 | ₩69,280 | ₩68,982 | ₩69,102 | -0.10% | 108.5만 |
|---|
| 2026.08.11 | ₩69,195 | ₩69,309 | ₩68,808 | ₩68,942 | -0.37% | 86.3만 |
|---|
| 2026.08.10 | ₩69,115 | ₩69,115 | ₩68,855 | ₩68,942 | -0.25% | 148.4만 |
|---|
| 2026.08.07 | ₩69,102 | ₩69,142 | ₩68,808 | ₩69,008 | -0.14% | 160.4만 |
|---|
| 2026.08.06 | ₩68,394 | ₩68,467 | ₩68,120 | ₩68,194 | -0.29% | 108.9만 |
|---|
| 2026.08.05 | ₩68,528 | ₩68,581 | ₩68,240 | ₩68,274 | -0.37% | 119.3만 |
|---|
| 2026.08.04 | ₩67,726 | ₩68,134 | ₩67,633 | ₩68,060 | +0.49% | 152.8만 |
|---|
| 2026.08.03 | ₩67,112 | ₩67,286 | ₩66,938 | ₩67,259 | +0.22% | 130.6만 |
|---|
| 2026.07.31 | ₩67,139 | ₩67,219 | ₩66,551 | ₩67,005 | -0.20% | 134.6만 |
|---|
| 2026.07.30 | ₩67,005 | ₩67,593 | ₩66,838 | ₩67,553 | +0.82% | 204.2만 |
|---|
| 2026.07.29 | ₩66,270 | ₩66,972 | ₩65,836 | ₩66,110 | -0.24% | 212.7만 |
|---|
| 2026.07.28 | ₩65,923 | ₩66,511 | ₩65,897 | ₩66,351 | +0.65% | 219.3만 |
|---|
| 2026.07.27 | ₩66,511 | ₩66,511 | ₩65,863 | ₩66,124 | -0.58% | 183.1만 |
|---|
| 2026.07.24 | ₩66,110 | ₩66,377 | ₩65,917 | ₩66,017 | -0.14% | 119.2만 |
|---|
| 2026.07.23 | ₩65,629 | ₩65,997 | ₩65,629 | ₩65,830 | +0.31% | 158.1만 |
|---|
| 2026.07.22 | ₩66,524 | ₩66,698 | ₩66,404 | ₩66,444 | -0.12% | 112.8만 |
|---|
| 2026.07.21 | ₩65,950 | ₩66,304 | ₩65,723 | ₩66,257 | +0.47% | 111.2만 |
|---|
| 2026.07.20 | ₩65,977 | ₩66,117 | ₩65,462 | ₩65,509 | -0.71% | 164.4만 |
|---|
| 2026.07.17 | ₩65,750 | ₩66,190 | ₩65,669 | ₩66,070 | +0.49% | 136.9만 |
|---|
| 2026.07.16 | ₩65,910 | ₩66,397 | ₩65,897 | ₩66,150 | +0.36% | 189.7만 |
|---|
| 2026.07.15 | ₩66,324 | ₩66,591 | ₩65,997 | ₩66,498 | +0.26% | 174.5만 |
|---|
| 2026.07.14 | ₩66,230 | ₩66,431 | ₩65,917 | ₩65,923 | -0.46% | 182.5만 |
|---|
| 2026.07.13 | ₩65,990 | ₩66,070 | ₩65,509 | ₩65,576 | -0.63% | 194.1만 |
|---|
| 2026.07.10 | ₩66,110 | ₩66,324 | ₩65,790 | ₩66,190 | +0.12% | 140.1만 |
|---|
| 2026.07.09 | ₩66,017 | ₩66,277 | ₩65,923 | ₩66,110 | +0.14% | 210.4만 |
|---|
| 2026.07.08 | ₩65,402 | ₩65,790 | ₩65,142 | ₩65,763 | +0.55% | 179.3만 |
|---|
| 2026.07.07 | ₩66,524 | ₩66,644 | ₩65,890 | ₩66,070 | -0.68% | 165.1만 |
|---|
| 2026.07.06 | ₩66,524 | ₩66,778 | ₩66,411 | ₩66,738 | +0.32% | 128.1만 |
|---|
| 2026.07.02 | ₩66,364 | ₩66,711 | ₩65,843 | ₩66,244 | -0.18% | 234.7만 |
|---|
| 2026.07.01 | ₩65,589 | ₩65,763 | ₩65,429 | ₩65,429 | -0.24% | 228.3만 |
|---|
| 2026.06.30 | ₩65,803 | ₩66,204 | ₩65,723 | ₩66,177 | +0.57% | 158.8만 |
|---|
| 2026.06.29 | ₩65,349 | ₩65,870 | ₩65,093 | ₩65,830 | +0.74% | 115.9만 |
|---|
| 2026.06.26 | ₩64,828 | ₩65,389 | ₩64,828 | ₩65,055 | +0.35% | 150.6만 |
|---|
| 2026.06.25 | ₩65,549 | ₩65,683 | ₩65,175 | ₩65,362 | -0.29% | 157.3만 |
|---|
| 2026.06.24 | ₩64,534 | ₩64,880 | ₩64,441 | ₩64,654 | +0.19% | 127.8만 |
|---|
| 2026.06.23 | ₩64,628 | ₩65,068 | ₩64,614 | ₩64,788 | +0.25% | 115.2만 |
|---|
| 2026.06.22 | ₩65,830 | ₩66,003 | ₩65,750 | ₩65,897 | +0.10% | 95.5만 |
|---|
| 2026.06.18 | ₩66,070 | ₩66,124 | ₩65,750 | ₩65,883 | -0.28% | 250.3만 |
|---|
| 2026.06.17 | ₩66,498 | ₩66,718 | ₩65,509 | ₩65,603 | -1.35% | 273.4만 |
|---|
| 2026.06.16 | ₩66,337 | ₩66,371 | ₩65,977 | ₩66,003 | -0.50% | 157.6만 |
|---|
| 2026.06.15 | ₩66,377 | ₩66,377 | ₩65,856 | ₩65,937 | -0.66% | 130.3만 |
|---|
| 2026.06.12 | ₩66,564 | ₩66,878 | ₩66,257 | ₩66,658 | +0.14% | 74.4만 |
|---|
| 2026.06.11 | ₩65,429 | ₩66,705 | ₩65,202 | ₩66,631 | +1.84% | 163.3만 |
|---|
| 2026.06.10 | ₩64,935 | ₩65,429 | ₩64,588 | ₩64,588 | -0.53% | 140.7만 |
|---|
| 2026.06.09 | ₩65,563 | ₩65,897 | ₩64,227 | ₩65,202 | -0.55% | 186.2만 |
|---|
| 2026.06.08 | ₩65,095 | ₩65,269 | ₩64,841 | ₩64,922 | -0.27% | 78.9만 |
|---|
| 2026.06.05 | ₩65,442 | ₩65,536 | ₩64,214 | ₩64,361 | -1.65% | 113.3만 |
|---|
| 2026.06.04 | ₩65,750 | ₩66,043 | ₩65,636 | ₩66,003 | +0.39% | 84.5만 |
|---|
| 2026.06.03 | ₩65,549 | ₩65,683 | ₩65,269 | ₩65,282 | -0.41% | 90.7만 |
|---|
| 2026.06.02 | ₩65,523 | ₩65,923 | ₩65,523 | ₩65,883 | +0.55% | 81.6만 |
|---|
| 2026.06.01 | ₩65,282 | ₩65,669 | ₩64,968 | ₩65,483 | +0.31% | 133.9만 |
|---|
| 2026.05.29 | ₩66,164 | ₩66,391 | ₩65,930 | ₩65,937 | -0.34% | 116.2만 |
|---|
| 2026.05.28 | ₩65,723 | ₩66,150 | ₩65,503 | ₩65,963 | +0.37% | 90.4만 |
|---|
| 2026.05.27 | ₩66,297 | ₩66,324 | ₩65,990 | ₩66,097 | -0.30% | 76만 |
|---|
| 2026.05.26 | ₩66,457 | ₩66,536 | ₩66,037 | ₩66,257 | -0.30% | 88.2만 |
|---|
| 2026.05.22 | ₩66,070 | ₩66,217 | ₩65,850 | ₩65,937 | -0.20% | 85.2만 |
|---|
| 2026.05.21 | ₩65,349 | ₩66,337 | ₩65,202 | ₩66,110 | +1.16% | 91.5만 |
|---|
| 2026.05.20 | ₩64,908 | ₩65,963 | ₩64,828 | ₩65,750 | +1.30% | 94.5만 |
|---|
| 2026.05.19 | ₩64,841 | ₩65,109 | ₩64,641 | ₩64,761 | -0.12% | 80.7만 |
|---|
| 2026.05.18 | ₩65,055 | ₩65,229 | ₩64,681 | ₩65,175 | +0.18% | 107만 |
|---|
| 2026.05.15 | ₩64,668 | ₩64,788 | ₩64,401 | ₩64,574 | -0.14% | 78.8만 |
|---|
| 2026.05.14 | ₩65,763 | ₩65,905 | ₩65,603 | ₩65,629 | -0.20% | 79.2만 |
|---|
| 2026.05.13 | ₩65,456 | ₩65,957 | ₩65,389 | ₩65,950 | +0.75% | 119.3만 |
|---|
| 2026.05.12 | ₩65,483 | ₩65,596 | ₩65,008 | ₩65,523 | +0.06% | 320.1만 |
|---|
| 2026.05.11 | ₩65,856 | ₩66,084 | ₩65,856 | ₩65,977 | +0.18% | 94.1만 |
|---|
| 2026.05.08 | ₩65,856 | ₩66,150 | ₩65,736 | ₩66,150 | +0.45% | 257.3만 |
|---|
| 2026.05.07 | ₩66,604 | ₩66,604 | ₩65,376 | ₩65,416 | -1.78% | 127.8만 |
|---|
| 2026.05.06 | ₩66,498 | ₩66,751 | ₩66,364 | ₩66,685 | +0.28% | 98.5만 |
|---|
| 2026.05.05 | ₩64,775 | ₩65,175 | ₩64,588 | ₩65,082 | +0.47% | 259.7만 |
|---|
| 2026.05.04 | ₩64,668 | ₩64,835 | ₩63,980 | ₩64,174 | -0.76% | 141.6만 |
|---|
| 2026.05.01 | ₩65,296 | ₩65,543 | ₩65,082 | ₩65,095 | -0.31% | 94.4만 |
|---|
| 2026.04.30 | ₩64,628 | ₩65,416 | ₩64,541 | ₩65,242 | +0.95% | 237.1만 |
|---|
| 2026.04.29 | ₩64,067 | ₩64,067 | ₩63,546 | ₩63,826 | -0.38% | 216.6만 |
|---|
| 2026.04.28 | ₩64,467 | ₩64,641 | ₩64,254 | ₩64,481 | +0.02% | 66.1만 |
|---|
| 2026.04.27 | ₩65,376 | ₩65,456 | ₩65,028 | ₩65,082 | -0.45% | 101.9만 |
|---|
| 2026.04.24 | ₩65,189 | ₩65,523 | ₩65,055 | ₩65,429 | +0.37% | 119.1만 |
|---|
| 2026.04.23 | ₩65,242 | ₩65,489 | ₩64,287 | ₩64,948 | -0.45% | 135.3만 |
|---|
| 2026.04.22 | ₩65,563 | ₩65,563 | ₩65,149 | ₩65,416 | -0.22% | 112만 |
|---|
| 2026.04.21 | ₩66,017 | ₩66,050 | ₩65,035 | ₩65,082 | -1.42% | 121.7만 |
|---|
| 2026.04.20 | ₩66,124 | ₩66,264 | ₩65,756 | ₩66,257 | +0.20% | 83.2만 |
|---|
| 2026.04.17 | ₩66,484 | ₩66,778 | ₩66,297 | ₩66,351 | -0.20% | 115.2만 |
|---|
| 2026.04.16 | ₩65,830 | ₩65,876 | ₩65,296 | ₩65,456 | -0.57% | 98.1만 |
|---|
| 2026.04.15 | ₩65,616 | ₩65,696 | ₩65,349 | ₩65,616 | 0.00% | 141.2만 |
|---|
| 2026.04.14 | ₩65,696 | ₩65,977 | ₩65,589 | ₩65,897 | +0.30% | 159.4만 |
|---|
| 2026.04.13 | ₩64,467 | ₩65,316 | ₩64,394 | ₩65,309 | +1.31% | 112만 |
|---|
| 2026.04.10 | ₩65,122 | ₩65,202 | ₩64,608 | ₩64,828 | -0.45% | 131.5만 |
|---|
| 2026.04.09 | ₩64,174 | ₩64,861 | ₩64,027 | ₩64,561 | +0.60% | 138만 |
|---|
| 2026.04.08 | ₩64,815 | ₩64,815 | ₩64,220 | ₩64,654 | -0.25% | 232.6만 |
|---|
| 2026.04.07 | ₩61,997 | ₩62,571 | ₩61,556 | ₩62,464 | +0.75% | 287.2만 |
|---|
| 2026.04.06 | ₩62,357 | ₩62,664 | ₩62,270 | ₩62,558 | +0.32% | 221.4만 |
|---|
| 2026.04.02 | ₩61,289 | ₩62,518 | ₩61,289 | ₩62,264 | +1.59% | 378.9만 |
|---|
| 2026.04.01 | ₩62,384 | ₩62,952 | ₩62,250 | ₩62,598 | +0.34% | 419.4만 |
|---|
| 2026.03.31 | ₩60,728 | ₩61,756 | ₩60,548 | ₩61,743 | +1.67% | 387.2만 |
|---|
| 2026.03.30 | ₩60,287 | ₩60,414 | ₩59,639 | ₩59,860 | -0.71% | 241만 |
|---|
| 2026.03.27 | ₩59,900 | ₩60,260 | ₩59,472 | ₩59,659 | -0.40% | 155.2만 |
|---|
| 2026.03.26 | ₩60,688 | ₩61,089 | ₩60,067 | ₩60,114 | -0.95% | 106.3만 |
|---|
| 2026.03.25 | ₩61,583 | ₩61,730 | ₩61,129 | ₩61,449 | -0.22% | 140.1만 |
|---|
| 2026.03.24 | ₩60,167 | ₩60,935 | ₩60,073 | ₩60,648 | +0.80% | 196.3만 |
|---|
| 2026.03.23 | ₩60,594 | ₩61,516 | ₩60,327 | ₩60,875 | +0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩60,848 | ₩60,935 | ₩59,165 | ₩59,513 | -2.19% | 232.8만 |
|---|
| 2026.03.19 | ₩60,287 | ₩61,536 | ₩60,207 | ₩61,155 | +1.44% | 165.7만 |
|---|
| 2026.03.18 | ₩62,050 | ₩62,144 | ₩61,235 | ₩61,262 | -1.27% | 107.7만 |
|---|
| 2026.03.17 | ₩62,785 | ₩62,878 | ₩62,477 | ₩62,531 | -0.40% | 185.1만 |
|---|
| 2026.03.16 | ₩62,157 | ₩62,604 | ₩62,077 | ₩62,464 | +0.49% | 185.8만 |
|---|
| 2026.03.13 | ₩62,144 | ₩62,477 | ₩61,282 | ₩61,396 | -1.20% | 112.9만 |
|---|
| 2026.03.12 | ₩62,291 | ₩62,317 | ₩61,730 | ₩61,957 | -0.54% | 202.6만 |
|---|
| 2026.03.11 | ₩62,477 | ₩62,892 | ₩62,270 | ₩62,651 | +0.28% | 243만 |
|---|
| 2026.03.10 | ₩63,185 | ₩63,713 | ₩62,691 | ₩62,798 | -0.61% | 321.3만 |
|---|
| 2026.03.09 | ₩61,436 | ₩63,058 | ₩61,022 | ₩62,825 | +2.26% | 382만 |
|---|
| 2026.03.06 | ₩61,836 | ₩62,644 | ₩61,683 | ₩62,371 | +0.86% | 174.5만 |
|---|
| 2026.03.05 | ₩63,212 | ₩63,526 | ₩62,291 | ₩62,918 | -0.46% | 211.8만 |
|---|
| 2026.03.04 | ₩63,880 | ₩64,251 | ₩63,613 | ₩64,200 | +0.50% | 277만 |
|---|
| 2026.03.03 | ₩62,811 | ₩63,681 | ₩62,164 | ₩63,386 | +0.91% | 383.8만 |
|---|
| 2026.03.02 | ₩65,068 | ₩65,549 | ₩65,015 | ₩65,282 | +0.33% | 167.1만 |
|---|
| 2026.02.27 | ₩66,337 | ₩66,663 | ₩66,224 | ₩66,364 | +0.04% | 184.2만 |
|---|
| 2026.02.26 | ₩66,324 | ₩66,351 | ₩65,723 | ₩66,164 | -0.24% | 205만 |
|---|
| 2026.02.25 | ₩66,244 | ₩66,478 | ₩66,110 | ₩66,404 | +0.24% | 169.6만 |
|---|
| 2026.02.24 | ₩65,696 | ₩66,043 | ₩65,603 | ₩65,910 | +0.33% | 318만 |
|---|
| 2026.02.23 | ₩65,603 | ₩65,810 | ₩65,309 | ₩65,523 | -0.12% | 252.5만 |
|---|
| 2026.02.20 | ₩65,095 | ₩65,816 | ₩65,095 | ₩65,790 | +1.07% | 200.2만 |
|---|
| 2026.02.19 | ₩64,815 | ₩65,122 | ₩64,681 | ₩65,122 | +0.47% | 276.2만 |
|---|
| 2026.02.18 | ₩65,269 | ₩65,629 | ₩65,195 | ₩65,362 | +0.14% | 228.1만 |
|---|
| 2026.02.17 | ₩64,721 | ₩65,255 | ₩64,421 | ₩65,202 | +0.74% | 184.1만 |
|---|
| 2026.02.13 | ₩64,828 | ₩65,169 | ₩64,561 | ₩65,082 | +0.39% | 236.7만 |
|---|
| 2026.02.12 | ₩65,269 | ₩65,269 | ₩64,521 | ₩64,681 | -0.90% | 172.9만 |
|---|
| 2026.02.11 | ₩65,402 | ₩65,531 | ₩64,942 | ₩65,389 | -0.02% | 234.6만 |
|---|
| 2026.02.10 | ₩65,175 | ₩65,296 | ₩64,988 | ₩64,988 | -0.29% | 280.4만 |
|---|
| 2026.02.09 | ₩64,454 | ₩65,002 | ₩64,454 | ₩64,922 | +0.73% | 222.9만 |
|---|
| 2026.02.06 | ₩63,586 | ₩64,214 | ₩63,577 | ₩64,187 | +0.95% | 161.8만 |
|---|
| 2026.02.05 | ₩63,132 | ₩63,432 | ₩62,885 | ₩62,932 | -0.32% | 168.5만 |
|---|
| 2026.02.04 | ₩64,160 | ₩64,234 | ₩63,312 | ₩63,626 | -0.83% | 370.4만 |
|---|
| 2026.02.03 | ₩63,533 | ₩63,756 | ₩63,092 | ₩63,559 | +0.04% | 242.5만 |
|---|
| 2026.02.02 | ₩63,559 | ₩64,033 | ₩63,559 | ₩63,920 | +0.57% | 137.6만 |
|---|
| 2026.01.30 | ₩64,174 | ₩64,267 | ₩63,386 | ₩63,586 | -0.92% | 142.7만 |
|---|
| 2026.01.29 | ₩64,775 | ₩64,828 | ₩63,813 | ₩64,521 | -0.39% | 965.1만 |
|---|
| 2026.01.28 | ₩64,334 | ₩64,414 | ₩63,826 | ₩64,080 | -0.39% | 3471.7만 |
|---|
| 2026.01.27 | ₩64,214 | ₩64,768 | ₩64,214 | ₩64,628 | +0.64% | 115.4만 |
|---|
| 2026.01.26 | ₩63,666 | ₩63,888 | ₩63,646 | ₩63,680 | +0.02% | 89.1만 |
|---|
| 2026.01.23 | ₩62,905 | ₩63,386 | ₩62,731 | ₩63,359 | +0.72% | 125만 |
|---|
| 2026.01.22 | ₩63,012 | ₩63,105 | ₩62,785 | ₩62,892 | -0.19% | 101만 |
|---|
| 2026.01.21 | ₩62,411 | ₩62,865 | ₩62,037 | ₩62,678 | +0.43% | 162.5만 |
|---|
| 2026.01.20 | ₩62,291 | ₩62,652 | ₩62,132 | ₩62,237 | -0.09% | 115.4만 |
|---|
| 2026.01.16 | ₩63,105 | ₩63,132 | ₩62,798 | ₩63,105 | 0.00% | 111.3만 |
|---|
| 2026.01.15 | ₩63,052 | ₩63,073 | ₩62,838 | ₩62,865 | -0.30% | 122.2만 |
|---|
| 2026.01.14 | ₩62,598 | ₩62,798 | ₩62,518 | ₩62,771 | +0.28% | 128만 |
|---|
| 2026.01.13 | ₩62,758 | ₩62,758 | ₩62,337 | ₩62,451 | -0.49% | 126만 |
|---|
| 2026.01.12 | ₩62,731 | ₩62,912 | ₩62,705 | ₩62,905 | +0.28% | 105만 |
|---|
| 2026.01.09 | ₩62,224 | ₩62,651 | ₩62,210 | ₩62,598 | +0.60% | 105.6만 |
|---|
| 2026.01.08 | ₩61,596 | ₩61,870 | ₩61,596 | ₩61,863 | +0.43% | 122만 |
|---|
| 2026.01.07 | ₩62,130 | ₩62,169 | ₩61,883 | ₩61,943 | -0.30% | 154.5만 |
|---|
| 2026.01.06 | ₩62,197 | ₩62,391 | ₩62,174 | ₩62,331 | +0.21% | 121.7만 |
|---|
| 2026.01.05 | ₩61,396 | ₩62,130 | ₩61,396 | ₩62,130 | +1.20% | 135.6만 |
|---|
| 2026.01.02 | ₩61,329 | ₩61,342 | ₩61,035 | ₩61,342 | +0.02% | 155.7만 |
|---|
| 2025.12.31 | ₩60,968 | ₩60,968 | ₩60,674 | ₩60,701 | -0.44% | 95.9만 |
|---|
| 2025.12.30 | ₩61,048 | ₩61,202 | ₩60,982 | ₩61,008 | -0.07% | 189.2만 |
|---|
| 2025.12.29 | ₩60,848 | ₩61,035 | ₩60,788 | ₩60,915 | +0.11% | 217.9만 |
|---|
| 2025.12.26 | ₩61,075 | ₩61,182 | ₩61,022 | ₩61,169 | +0.15% | 112.7만 |
|---|
| 2025.12.24 | ₩61,062 | ₩61,075 | ₩60,982 | ₩61,062 | 0.00% | 92.7만 |
|---|
| 2025.12.23 | ₩60,942 | ₩61,062 | ₩60,875 | ₩61,008 | +0.11% | 200.4만 |
|---|
| 2025.12.22 | ₩60,461 | ₩60,641 | ₩60,434 | ₩60,621 | +0.27% | 188만 |
|---|
| 2025.12.19 | ₩60,180 | ₩60,528 | ₩60,180 | ₩60,327 | +0.24% | 297.4만 |
|---|
| 2025.12.18 | ₩60,033 | ₩60,260 | ₩59,826 | ₩59,953 | -0.13% | 406.8만 |
|---|
| 2025.12.17 | ₩59,833 | ₩59,987 | ₩59,432 | ₩59,472 | -0.60% | 178.3만 |
|---|
| 2025.12.16 | ₩60,220 | ₩60,274 | ₩59,833 | ₩59,980 | -0.40% | 192.1만 |
|---|
| 2025.12.15 | ₩61,062 | ₩61,089 | ₩60,761 | ₩60,942 | -0.20% | 148.2만 |
|---|
| 2025.12.12 | ₩60,968 | ₩61,022 | ₩60,314 | ₩60,528 | -0.72% | 143.2만 |
|---|
| 2025.12.11 | ₩60,755 | ₩61,089 | ₩60,729 | ₩60,982 | +0.37% | 274.7만 |
|---|
| 2025.12.10 | ₩59,980 | ₩60,696 | ₩59,960 | ₩60,621 | +1.07% | 179.1만 |
|---|
| 2025.12.09 | ₩60,100 | ₩60,260 | ₩59,967 | ₩59,993 | -0.18% | 219.3만 |
|---|
| 2025.12.08 | ₩60,207 | ₩60,226 | ₩59,940 | ₩60,073 | -0.22% | 105만 |
|---|
| 2025.12.05 | ₩60,501 | ₩60,568 | ₩60,194 | ₩60,220 | -0.46% | 215.8만 |
|---|
| 2025.12.04 | ₩60,501 | ₩60,588 | ₩60,250 | ₩60,341 | -0.26% | 213만 |
|---|
| 2025.12.03 | ₩59,913 | ₩60,314 | ₩59,913 | ₩60,260 | +0.58% | 150.7만 |
|---|
| 2025.12.02 | ₩59,806 | ₩59,887 | ₩59,579 | ₩59,846 | +0.07% | 136.7만 |
|---|
| 2025.12.01 | ₩59,766 | ₩59,987 | ₩59,686 | ₩59,726 | -0.07% | 182.5만 |
|---|
| 2025.11.28 | ₩59,740 | ₩60,027 | ₩59,633 | ₩60,007 | +0.45% | 43.7만 |
|---|
| 2025.11.26 | ₩59,312 | ₩59,833 | ₩59,312 | ₩59,753 | +0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩58,658 | ₩59,139 | ₩58,538 | ₩59,125 | +0.80% | 191.5만 |
|---|
| 2025.11.24 | ₩58,377 | ₩58,604 | ₩58,249 | ₩58,484 | +0.18% | 161.2만 |
|---|
| 2025.11.21 | ₩58,084 | ₩58,646 | ₩57,937 | ₩58,484 | +0.69% | 222.1만 |
|---|
| 2025.11.20 | ₩58,898 | ₩58,970 | ₩57,669 | ₩57,696 | -2.04% | 446.8만 |
|---|
| 2025.11.19 | ₩58,498 | ₩58,811 | ₩58,178 | ₩58,484 | -0.02% | 245.7만 |
|---|
| 2025.11.18 | ₩58,698 | ₩58,875 | ₩58,337 | ₩58,685 | -0.02% | 157.6만 |
|---|
| 2025.11.17 | ₩59,406 | ₩59,680 | ₩58,938 | ₩59,139 | -0.45% | 175.6만 |
|---|
| 2025.11.14 | ₩59,459 | ₩59,947 | ₩59,406 | ₩59,806 | +0.58% | 224.5만 |
|---|
| 2025.11.13 | ₩60,381 | ₩60,501 | ₩59,887 | ₩59,953 | -0.71% | 160만 |
|---|
| 2025.11.12 | ₩60,407 | ₩60,654 | ₩60,394 | ₩60,568 | +0.27% | 281.1만 |
|---|
| 2025.11.11 | ₩60,127 | ₩60,454 | ₩60,127 | ₩60,341 | +0.36% | 156.8만 |
|---|
| 2025.11.10 | ₩59,566 | ₩59,860 | ₩59,379 | ₩59,846 | +0.47% | 180.4만 |
|---|
| 2025.11.07 | ₩58,751 | ₩59,232 | ₩58,644 | ₩59,232 | +0.82% | 368.6만 |
|---|
| 2025.11.06 | ₩59,125 | ₩59,185 | ₩58,791 | ₩58,925 | -0.34% | 301.9만 |
|---|
| 2025.11.05 | ₩58,925 | ₩59,352 | ₩58,925 | ₩59,259 | +0.57% | 212.8만 |
|---|
| 2025.11.04 | ₩58,738 | ₩59,112 | ₩58,738 | ₩58,791 | +0.09% | 153.4만 |
|---|
| 2025.11.03 | ₩59,432 | ₩59,459 | ₩59,239 | ₩59,432 | 0.00% | 167.7만 |
|---|
| 2025.10.31 | ₩59,513 | ₩59,578 | ₩59,286 | ₩59,486 | -0.04% | 327.8만 |
|---|
| 2025.10.30 | ₩59,566 | ₩59,953 | ₩59,553 | ₩59,726 | +0.27% | 257.9만 |
|---|
| 2025.10.29 | ₩60,407 | ₩60,447 | ₩59,702 | ₩59,967 | -0.73% | 207만 |
|---|
| 2025.10.28 | ₩60,407 | ₩60,528 | ₩60,287 | ₩60,301 | -0.18% | 185.5만 |
|---|
| 2025.10.27 | ₩60,367 | ₩60,528 | ₩60,341 | ₩60,501 | +0.22% | 147.8만 |
|---|
| 2025.10.24 | ₩60,247 | ₩60,287 | ₩60,114 | ₩60,194 | -0.09% | 282.7만 |
|---|
| 2025.10.23 | ₩59,793 | ₩60,147 | ₩59,780 | ₩60,073 | +0.47% | 254.5만 |
|---|
| 2025.10.22 | ₩59,646 | ₩59,820 | ₩59,432 | ₩59,686 | +0.07% | 2081.4만 |
|---|
| 2025.10.21 | ₩59,833 | ₩59,897 | ₩59,633 | ₩59,659 | -0.29% | 186.8만 |
|---|
| 2025.10.20 | ₩59,887 | ₩60,167 | ₩59,887 | ₩60,140 | +0.42% | 241.3만 |
|---|
| 2025.10.17 | ₩59,419 | ₩59,713 | ₩59,318 | ₩59,659 | +0.40% | 226.4만 |
|---|
| 2025.10.16 | ₩59,820 | ₩59,993 | ₩59,519 | ₩59,700 | -0.20% | 314.9만 |
|---|
| 2025.10.15 | ₩59,539 | ₩59,793 | ₩59,239 | ₩59,619 | +0.13% | 208만 |
|---|
| 2025.10.14 | ₩58,658 | ₩59,495 | ₩58,658 | ₩59,326 | +1.14% | 277.1만 |
|---|
| 2025.10.13 | ₩58,898 | ₩59,119 | ₩58,765 | ₩59,032 | +0.23% | 201.7만 |
|---|
| 2025.10.10 | ₩59,459 | ₩59,499 | ₩58,484 | ₩58,551 | -1.53% | 161.7만 |
|---|