시장 데이터를 불러오는 중
전체 종목
iShares International Small-Cap Equity Factor ETF 과거 주가
iShares International Small-Cap Equity Factor ETF · ISCF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Small-Cap Equity Factor ETF · ISCF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,356 | ₩59,678 | ₩59,356 | ₩59,664 | +0.52% | 39.8만 |
| 2026.10.08 | ₩58,779 | ₩59,168 | ₩58,672 | ₩59,034 | +0.43% | 55.9만 |
| 2026.10.07 | ₩59,235 | ₩59,286 | ₩59,114 | ₩59,196 | -0.07% | 2.4만 |
| 2026.10.06 | ₩59,959 | ₩60,040 | ₩59,798 | ₩59,852 | -0.18% | 1.7만 |
| 2026.10.05 | ₩59,476 | ₩59,853 | ₩59,329 | ₩59,755 | +0.47% | 3.2만 |
| 2026.10.02 | ₩59,530 | ₩59,845 | ₩59,499 | ₩59,718 | +0.32% | 1.5만 |
| 2026.10.01 | ₩59,584 | ₩59,584 | ₩59,114 | ₩59,222 | -0.61% | 3.3만 |
| 2026.09.30 | ₩60,321 | ₩60,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,892 |
| -0.71% |
| 2.7만 |
| 2026.09.29 | ₩60,053 | ₩60,053 | ₩59,597 | ₩59,926 | -0.21% | 2.4만 |
|---|
| 2026.09.28 | ₩60,281 | ₩60,509 | ₩60,040 | ₩60,227 | -0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩60,496 | ₩60,710 | ₩60,262 | ₩60,654 | +0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩60,321 | ₩60,469 | ₩59,946 | ₩60,281 | -0.07% | 2.4만 |
|---|
| 2026.09.23 | ₩61,005 | ₩61,005 | ₩60,348 | ₩60,496 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩61,367 | ₩61,555 | ₩61,166 | ₩61,495 | +0.21% | 1.6만 |
|---|
| 2026.09.21 | ₩61,059 | ₩61,121 | ₩60,925 | ₩61,063 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩60,616 | ₩60,622 | ₩60,429 | ₩60,590 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩60,992 | ₩61,019 | ₩60,777 | ₩60,818 | -0.29% | 3.8만 |
|---|
| 2026.09.16 | ₩60,590 | ₩60,811 | ₩59,852 | ₩60,201 | -0.64% | 2.8만 |
|---|
| 2026.09.15 | ₩60,335 | ₩60,335 | ₩60,040 | ₩60,254 | -0.13% | 4.1만 |
|---|
| 2026.09.14 | ₩60,321 | ₩60,616 | ₩60,205 | ₩60,367 | +0.08% | 2.7만 |
|---|
| 2026.09.11 | ₩61,005 | ₩61,072 | ₩60,831 | ₩60,871 | -0.22% | 3.7만 |
|---|
| 2026.09.10 | ₩60,710 | ₩60,818 | ₩60,396 | ₩60,402 | -0.51% | 3.5만 |
|---|
| 2026.09.09 | ₩61,515 | ₩61,515 | ₩61,063 | ₩61,072 | -0.72% | 3.1만 |
|---|
| 2026.09.08 | ₩61,783 | ₩61,790 | ₩61,515 | ₩61,515 | -0.43% | 3만 |
|---|
| 2026.09.04 | ₩61,649 | ₩62,038 | ₩61,649 | ₩61,931 | +0.46% | 6.4만 |
|---|
| 2026.09.03 | ₩61,555 | ₩61,797 | ₩61,394 | ₩61,723 | +0.27% | 3.6만 |
|---|
| 2026.09.02 | ₩60,784 | ₩60,932 | ₩60,757 | ₩60,932 | +0.24% | 4.6만 |
|---|
| 2026.09.01 | ₩61,193 | ₩61,214 | ₩60,710 | ₩60,789 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩61,904 | ₩61,904 | ₩61,408 | ₩61,582 | -0.52% | 3.5만 |
|---|
| 2026.08.28 | ₩62,212 | ₩62,279 | ₩61,636 | ₩61,708 | -0.81% | 2.2만 |
|---|
| 2026.08.27 | ₩61,904 | ₩62,092 | ₩61,810 | ₩62,092 | +0.30% | 2.7만 |
|---|
| 2026.08.26 | ₩62,024 | ₩62,065 | ₩61,756 | ₩61,803 | -0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩61,984 | ₩62,051 | ₩61,823 | ₩62,051 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩61,649 | ₩61,662 | ₩61,495 | ₩61,569 | -0.13% | 4.7만 |
|---|
| 2026.08.21 | ₩61,729 | ₩61,810 | ₩61,622 | ₩61,729 | 0.00% | 3.5만 |
|---|
| 2026.08.20 | ₩61,260 | ₩61,475 | ₩61,146 | ₩61,231 | -0.05% | 2.1만 |
|---|
| 2026.08.19 | ₩61,273 | ₩61,394 | ₩61,086 | ₩61,260 | -0.02% | 1.8만 |
|---|
| 2026.08.18 | ₩61,327 | ₩61,373 | ₩60,885 | ₩60,911 | -0.68% | 5.9만 |
|---|
| 2026.08.17 | ₩61,676 | ₩61,850 | ₩61,515 | ₩61,676 | 0.00% | 2.2만 |
|---|
| 2026.08.14 | ₩61,917 | ₩61,917 | ₩61,648 | ₩61,743 | -0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩61,461 | ₩61,555 | ₩61,337 | ₩61,499 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩61,649 | ₩61,649 | ₩61,300 | ₩61,334 | -0.51% | 1.8만 |
|---|
| 2026.08.11 | ₩61,233 | ₩61,271 | ₩60,992 | ₩61,082 | -0.25% | 2.7만 |
|---|
| 2026.08.10 | ₩61,072 | ₩61,153 | ₩60,898 | ₩60,992 | -0.13% | 3만 |
|---|
| 2026.08.07 | ₩61,247 | ₩61,373 | ₩61,126 | ₩61,311 | +0.11% | 1.3만 |
|---|
| 2026.08.06 | ₩60,965 | ₩61,072 | ₩60,750 | ₩60,811 | -0.25% | 2.2만 |
|---|
| 2026.08.05 | ₩61,193 | ₩61,260 | ₩60,952 | ₩60,952 | -0.39% | 2.6만 |
|---|
| 2026.08.04 | ₩60,227 | ₩60,636 | ₩60,181 | ₩60,563 | +0.56% | 2만 |
|---|
| 2026.08.03 | ₩59,544 | ₩59,852 | ₩59,530 | ₩59,771 | +0.38% | 3.8만 |
|---|
| 2026.07.31 | ₩59,356 | ₩59,463 | ₩58,833 | ₩59,302 | -0.09% | 3.3만 |
|---|
| 2026.07.30 | ₩58,927 | ₩59,651 | ₩58,927 | ₩59,570 | +1.09% | 2만 |
|---|
| 2026.07.29 | ₩58,323 | ₩58,766 | ₩57,907 | ₩58,109 | -0.37% | 6.6만 |
|---|
| 2026.07.28 | ₩58,350 | ₩58,786 | ₩58,337 | ₩58,679 | +0.56% | 2.2만 |
|---|
| 2026.07.27 | ₩59,141 | ₩59,184 | ₩58,699 | ₩58,900 | -0.41% | 2.6만 |
|---|
| 2026.07.24 | ₩58,578 | ₩58,886 | ₩58,538 | ₩58,629 | +0.09% | 3.4만 |
|---|
| 2026.07.23 | ₩58,377 | ₩58,457 | ₩58,055 | ₩58,162 | -0.37% | 1.7만 |
|---|
| 2026.07.22 | ₩59,061 | ₩59,141 | ₩58,953 | ₩58,994 | -0.11% | 2.1만 |
|---|
| 2026.07.21 | ₩58,551 | ₩58,873 | ₩58,350 | ₩58,830 | +0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩58,444 | ₩58,444 | ₩58,088 | ₩58,107 | -0.58% | 3만 |
|---|
| 2026.07.17 | ₩57,974 | ₩58,422 | ₩57,974 | ₩58,337 | +0.62% | 2.9만 |
|---|
| 2026.07.16 | ₩58,685 | ₩58,979 | ₩58,672 | ₩58,819 | +0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩58,953 | ₩59,329 | ₩58,779 | ₩59,181 | +0.39% | 1.9만 |
|---|
| 2026.07.14 | ₩58,752 | ₩59,007 | ₩58,618 | ₩58,699 | -0.09% | 2.2만 |
|---|
| 2026.07.13 | ₩58,524 | ₩58,524 | ₩58,095 | ₩58,202 | -0.55% | 4.6만 |
|---|
| 2026.07.10 | ₩58,658 | ₩58,873 | ₩58,471 | ₩58,779 | +0.21% | 5.7만 |
|---|
| 2026.07.09 | ₩58,189 | ₩58,396 | ₩58,109 | ₩58,323 | +0.23% | 13.9만 |
|---|
| 2026.07.08 | ₩57,827 | ₩58,068 | ₩57,492 | ₩58,054 | +0.39% | 2.6만 |
|---|
| 2026.07.07 | ₩59,114 | ₩59,128 | ₩58,497 | ₩58,632 | -0.82% | 6.7만 |
|---|
| 2026.07.06 | ₩59,208 | ₩59,490 | ₩59,141 | ₩59,447 | +0.40% | 9.4만 |
|---|
| 2026.07.02 | ₩58,839 | ₩59,126 | ₩58,350 | ₩58,672 | -0.28% | 6만 |
|---|
| 2026.07.01 | ₩57,948 | ₩58,457 | ₩57,948 | ₩58,256 | +0.53% | 12.6만 |
|---|
| 2026.06.30 | ₩57,881 | ₩58,122 | ₩57,773 | ₩58,055 | +0.30% | 2.4만 |
|---|
| 2026.06.29 | ₩57,881 | ₩57,974 | ₩57,565 | ₩57,921 | +0.07% | 7.2만 |
|---|
| 2026.06.26 | ₩57,626 | ₩57,988 | ₩57,626 | ₩57,706 | +0.14% | 4만 |
|---|
| 2026.06.25 | ₩57,961 | ₩58,135 | ₩57,787 | ₩57,867 | -0.16% | 6.1만 |
|---|
| 2026.06.24 | ₩57,505 | ₩57,746 | ₩57,344 | ₩57,518 | +0.02% | 5.1만 |
|---|
| 2026.06.23 | ₩57,733 | ₩57,988 | ₩57,639 | ₩57,787 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩58,806 | ₩58,947 | ₩58,649 | ₩58,873 | +0.11% | 3.6만 |
|---|
| 2026.06.18 | ₩58,900 | ₩58,900 | ₩58,538 | ₩58,712 | -0.32% | 8.2만 |
|---|
| 2026.06.17 | ₩59,396 | ₩59,664 | ₩58,538 | ₩58,766 | -1.06% | 6.4만 |
|---|
| 2026.06.16 | ₩59,302 | ₩59,409 | ₩59,128 | ₩59,195 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩59,584 | ₩59,611 | ₩59,088 | ₩59,222 | -0.61% | 10.4만 |
|---|
| 2026.06.12 | ₩59,570 | ₩59,959 | ₩59,570 | ₩59,825 | +0.43% | 12.3만 |
|---|
| 2026.06.11 | ₩58,524 | ₩59,758 | ₩58,404 | ₩59,691 | +1.99% | 8.8만 |
|---|
| 2026.06.10 | ₩58,611 | ₩58,860 | ₩58,149 | ₩58,202 | -0.70% | 5.3만 |
|---|
| 2026.06.09 | ₩59,503 | ₩59,557 | ₩58,216 | ₩58,853 | -1.09% | 4.9만 |
|---|
| 2026.06.08 | ₩59,141 | ₩59,208 | ₩58,766 | ₩58,886 | -0.43% | 4.8만 |
|---|
| 2026.06.05 | ₩59,825 | ₩59,852 | ₩58,618 | ₩58,672 | -1.93% | 2.6만 |
|---|
| 2026.06.04 | ₩60,067 | ₩60,227 | ₩60,053 | ₩60,190 | +0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩59,999 | ₩59,999 | ₩59,678 | ₩59,678 | -0.54% | 2.2만 |
|---|
| 2026.06.02 | ₩60,254 | ₩60,462 | ₩60,207 | ₩60,362 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩60,134 | ₩60,375 | ₩59,879 | ₩60,147 | +0.02% | 4.4만 |
|---|
| 2026.05.29 | ₩60,737 | ₩60,965 | ₩60,590 | ₩60,663 | -0.12% | 5.1만 |
|---|
| 2026.05.28 | ₩60,160 | ₩60,576 | ₩60,120 | ₩60,442 | +0.47% | 32.4만 |
|---|
| 2026.05.27 | ₩60,522 | ₩60,536 | ₩60,254 | ₩60,429 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩60,616 | ₩60,791 | ₩60,469 | ₩60,683 | +0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩59,986 | ₩60,174 | ₩59,798 | ₩59,986 | 0.00% | 3만 |
|---|
| 2026.05.21 | ₩59,329 | ₩60,167 | ₩59,302 | ₩60,026 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩59,128 | ₩60,013 | ₩59,050 | ₩59,879 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩59,316 | ₩59,396 | ₩59,007 | ₩59,128 | -0.32% | 3.4만 |
|---|
| 2026.05.18 | ₩59,691 | ₩59,839 | ₩59,369 | ₩59,785 | +0.16% | 6.8만 |
|---|
| 2026.05.15 | ₩59,597 | ₩59,663 | ₩59,329 | ₩59,491 | -0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩60,657 | ₩60,657 | ₩60,415 | ₩60,455 | -0.33% | 2.3만 |
|---|
| 2026.05.13 | ₩60,013 | ₩60,482 | ₩60,013 | ₩60,449 | +0.73% | 3.5만 |
|---|
| 2026.05.12 | ₩60,120 | ₩60,288 | ₩59,813 | ₩60,277 | +0.26% | 4.9만 |
|---|
| 2026.05.11 | ₩60,804 | ₩60,938 | ₩60,697 | ₩60,742 | -0.10% | 3.2만 |
|---|
| 2026.05.08 | ₩60,710 | ₩60,793 | ₩60,429 | ₩60,750 | +0.07% | 5.5만 |
|---|
| 2026.05.07 | ₩60,925 | ₩60,925 | ₩60,087 | ₩60,087 | -1.38% | 4.3만 |
|---|
| 2026.05.06 | ₩60,455 | ₩60,737 | ₩60,455 | ₩60,657 | +0.33% | 4.5만 |
|---|
| 2026.05.05 | ₩59,195 | ₩59,517 | ₩58,994 | ₩59,415 | +0.37% | 4만 |
|---|
| 2026.05.04 | ₩59,101 | ₩59,232 | ₩58,471 | ₩58,707 | -0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩59,409 | ₩59,671 | ₩59,302 | ₩59,302 | -0.18% | 4.2만 |
|---|
| 2026.04.30 | ₩58,940 | ₩59,584 | ₩58,860 | ₩59,450 | +0.86% | 9.2만 |
|---|
| 2026.04.29 | ₩58,497 | ₩58,497 | ₩57,907 | ₩58,109 | -0.66% | 8.2만 |
|---|
| 2026.04.28 | ₩58,699 | ₩58,900 | ₩58,632 | ₩58,699 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩59,168 | ₩59,262 | ₩58,967 | ₩59,074 | -0.16% | 4.1만 |
|---|
| 2026.04.24 | ₩58,860 | ₩59,074 | ₩58,766 | ₩59,047 | +0.32% | 4.2만 |
|---|
| 2026.04.23 | ₩59,208 | ₩59,362 | ₩58,323 | ₩58,913 | -0.50% | 3.2만 |
|---|
| 2026.04.22 | ₩59,637 | ₩59,771 | ₩59,409 | ₩59,570 | -0.11% | 2.1만 |
|---|
| 2026.04.21 | ₩60,268 | ₩60,362 | ₩59,289 | ₩59,316 | -1.58% | 3.2만 |
|---|
| 2026.04.20 | ₩60,509 | ₩60,536 | ₩60,309 | ₩60,536 | +0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩61,005 | ₩61,186 | ₩60,844 | ₩60,925 | -0.13% | 3.2만 |
|---|
| 2026.04.16 | ₩60,308 | ₩60,328 | ₩59,946 | ₩60,111 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩60,067 | ₩60,093 | ₩59,879 | ₩60,040 | -0.04% | 5.4만 |
|---|
| 2026.04.14 | ₩60,040 | ₩60,281 | ₩59,973 | ₩60,227 | +0.31% | 4.3만 |
|---|
| 2026.04.13 | ₩58,645 | ₩59,691 | ₩58,632 | ₩59,691 | +1.78% | 4.1만 |
|---|
| 2026.04.10 | ₩59,409 | ₩59,476 | ₩58,980 | ₩59,230 | -0.30% | 7.2만 |
|---|
| 2026.04.09 | ₩58,685 | ₩59,259 | ₩58,524 | ₩59,007 | +0.55% | 2.9만 |
|---|
| 2026.04.08 | ₩59,423 | ₩59,490 | ₩58,940 | ₩59,262 | -0.27% | 6만 |
|---|
| 2026.04.07 | ₩56,835 | ₩57,197 | ₩56,365 | ₩57,163 | +0.58% | 5.4만 |
|---|
| 2026.04.06 | ₩56,767 | ₩57,331 | ₩56,767 | ₩57,277 | +0.90% | 8.5만 |
|---|
| 2026.04.02 | ₩55,762 | ₩56,794 | ₩55,762 | ₩56,674 | +1.64% | 3.2만 |
|---|
| 2026.04.01 | ₩56,995 | ₩57,425 | ₩56,835 | ₩57,076 | +0.14% | 6.3만 |
|---|
| 2026.03.31 | ₩55,185 | ₩56,097 | ₩54,970 | ₩56,043 | +1.56% | 10.4만 |
|---|
| 2026.03.30 | ₩54,702 | ₩54,917 | ₩54,179 | ₩54,434 | -0.49% | 17.4만 |
|---|
| 2026.03.27 | ₩54,635 | ₩54,903 | ₩54,246 | ₩54,340 | -0.54% | 6.3만 |
|---|
| 2026.03.26 | ₩55,440 | ₩55,742 | ₩54,950 | ₩54,969 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩56,271 | ₩56,365 | ₩55,882 | ₩56,070 | -0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩55,064 | ₩55,601 | ₩54,930 | ₩55,292 | +0.41% | 10.4만 |
|---|
| 2026.03.23 | ₩55,467 | ₩56,338 | ₩55,239 | ₩55,628 | +0.29% | 31.1만 |
|---|
| 2026.03.20 | ₩55,842 | ₩55,842 | ₩54,206 | ₩54,447 | -2.50% | 9.1만 |
|---|
| 2026.03.19 | ₩55,373 | ₩56,436 | ₩55,215 | ₩56,177 | +1.45% | 8.9만 |
|---|
| 2026.03.18 | ₩57,103 | ₩57,103 | ₩56,352 | ₩56,352 | -1.32% | 5.6만 |
|---|
| 2026.03.17 | ₩57,264 | ₩57,284 | ₩57,009 | ₩57,076 | -0.33% | 7만 |
|---|
| 2026.03.16 | ₩56,593 | ₩57,049 | ₩56,540 | ₩56,902 | +0.55% | 7.7만 |
|---|
| 2026.03.13 | ₩56,888 | ₩56,942 | ₩55,916 | ₩55,976 | -1.60% | 3.9만 |
|---|
| 2026.03.12 | ₩57,143 | ₩57,199 | ₩56,699 | ₩56,808 | -0.59% | 4.2만 |
|---|
| 2026.03.11 | ₩57,787 | ₩58,082 | ₩57,492 | ₩57,915 | +0.22% | 7.2만 |
|---|
| 2026.03.10 | ₩58,337 | ₩58,940 | ₩57,921 | ₩58,095 | -0.41% | 7.9만 |
|---|
| 2026.03.09 | ₩56,714 | ₩57,867 | ₩56,219 | ₩57,720 | +1.77% | 10.5만 |
|---|
| 2026.03.06 | ₩57,331 | ₩58,001 | ₩57,210 | ₩57,934 | +1.05% | 4.9만 |
|---|
| 2026.03.05 | ₩58,618 | ₩58,719 | ₩57,706 | ₩58,269 | -0.59% | 8.9만 |
|---|
| 2026.03.04 | ₩58,819 | ₩59,235 | ₩58,672 | ₩59,216 | +0.67% | 5.1만 |
|---|
| 2026.03.03 | ₩58,095 | ₩58,900 | ₩57,411 | ₩58,699 | +1.04% | 6.7만 |
|---|
| 2026.03.02 | ₩60,214 | ₩60,603 | ₩60,147 | ₩60,388 | +0.29% | 9.8만 |
|---|
| 2026.02.27 | ₩61,300 | ₩61,501 | ₩61,233 | ₩61,273 | -0.04% | 4.3만 |
|---|
| 2026.02.26 | ₩61,153 | ₩61,314 | ₩60,871 | ₩61,294 | +0.23% | 3.4만 |
|---|
| 2026.02.25 | ₩60,938 | ₩61,312 | ₩60,938 | ₩61,206 | +0.44% | 9.2만 |
|---|
| 2026.02.24 | ₩60,415 | ₩60,804 | ₩60,415 | ₩60,724 | +0.51% | 3.6만 |
|---|
| 2026.02.23 | ₩60,952 | ₩61,046 | ₩60,484 | ₩60,654 | -0.49% | 5.5만 |
|---|
| 2026.02.20 | ₩60,402 | ₩60,982 | ₩60,388 | ₩60,898 | +0.82% | 5.1만 |
|---|
| 2026.02.19 | ₩60,201 | ₩60,429 | ₩60,120 | ₩60,362 | +0.27% | 5.3만 |
|---|
| 2026.02.18 | ₩60,590 | ₩60,858 | ₩60,402 | ₩60,482 | -0.18% | 3.4만 |
|---|
| 2026.02.17 | ₩60,040 | ₩60,563 | ₩59,778 | ₩60,496 | +0.76% | 5.5만 |
|---|
| 2026.02.13 | ₩60,160 | ₩60,490 | ₩59,825 | ₩60,402 | +0.40% | 6.4만 |
|---|
| 2026.02.12 | ₩61,233 | ₩61,233 | ₩60,273 | ₩60,402 | -1.36% | 8.1만 |
|---|
| 2026.02.11 | ₩61,072 | ₩61,166 | ₩60,616 | ₩61,072 | 0.00% | 12.4만 |
|---|
| 2026.02.10 | ₩60,992 | ₩61,079 | ₩60,898 | ₩60,913 | -0.13% | 5.1만 |
|---|
| 2026.02.09 | ₩60,160 | ₩60,657 | ₩60,120 | ₩60,616 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩59,114 | ₩59,718 | ₩59,114 | ₩59,718 | +1.02% | 5.2만 |
|---|
| 2026.02.05 | ₩58,900 | ₩59,074 | ₩58,511 | ₩58,540 | -0.61% | 3.6만 |
|---|
| 2026.02.04 | ₩60,107 | ₩60,107 | ₩59,208 | ₩59,517 | -0.98% | 15.2만 |
|---|
| 2026.02.03 | ₩59,181 | ₩59,423 | ₩58,953 | ₩59,423 | +0.41% | 5.2만 |
|---|
| 2026.02.02 | ₩58,779 | ₩59,168 | ₩58,739 | ₩59,074 | +0.50% | 8만 |
|---|
| 2026.01.30 | ₩59,463 | ₩59,530 | ₩58,793 | ₩59,034 | -0.72% | 6.8만 |
|---|
| 2026.01.29 | ₩60,295 | ₩60,321 | ₩59,416 | ₩60,093 | -0.33% | 4.7만 |
|---|
| 2026.01.28 | ₩59,879 | ₩59,906 | ₩59,450 | ₩59,825 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩59,852 | ₩60,348 | ₩59,852 | ₩60,268 | +0.69% | 2.9만 |
|---|
| 2026.01.26 | ₩59,476 | ₩59,637 | ₩59,396 | ₩59,409 | -0.11% | 5.1만 |
|---|
| 2026.01.23 | ₩58,672 | ₩59,161 | ₩58,625 | ₩59,141 | +0.80% | 4.5만 |
|---|
| 2026.01.22 | ₩58,605 | ₩58,860 | ₩58,538 | ₩58,759 | +0.26% | 5.9만 |
|---|
| 2026.01.21 | ₩57,814 | ₩58,162 | ₩57,505 | ₩58,109 | +0.51% | 4.6만 |
|---|
| 2026.01.20 | ₩57,331 | ₩57,639 | ₩57,264 | ₩57,371 | +0.07% | 5.3만 |
|---|
| 2026.01.16 | ₩58,068 | ₩58,068 | ₩57,773 | ₩58,042 | -0.05% | 16.7만 |
|---|
| 2026.01.15 | ₩57,921 | ₩57,987 | ₩57,776 | ₩57,814 | -0.19% | 5.9만 |
|---|
| 2026.01.14 | ₩57,411 | ₩57,679 | ₩57,411 | ₩57,653 | +0.42% | 5.6만 |
|---|
| 2026.01.13 | ₩57,559 | ₩57,559 | ₩57,253 | ₩57,371 | -0.33% | 4.1만 |
|---|
| 2026.01.12 | ₩57,518 | ₩57,787 | ₩57,518 | ₩57,787 | +0.47% | 3.9만 |
|---|
| 2026.01.09 | ₩57,143 | ₩57,465 | ₩57,143 | ₩57,451 | +0.54% | 3.1만 |
|---|
| 2026.01.08 | ₩56,821 | ₩57,076 | ₩56,821 | ₩57,076 | +0.45% | 2.2만 |
|---|
| 2026.01.07 | ₩57,009 | ₩57,063 | ₩56,814 | ₩56,969 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩56,700 | ₩56,835 | ₩56,654 | ₩56,781 | +0.14% | 5.3만 |
|---|
| 2026.01.05 | ₩56,057 | ₩56,672 | ₩56,057 | ₩56,647 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩56,043 | ₩56,110 | ₩55,842 | ₩56,084 | +0.07% | 4.1만 |
|---|
| 2025.12.31 | ₩55,842 | ₩55,856 | ₩55,628 | ₩55,628 | -0.38% | 4.9만 |
|---|
| 2025.12.30 | ₩56,030 | ₩56,110 | ₩55,916 | ₩55,949 | -0.14% | 3.3만 |
|---|
| 2025.12.29 | ₩55,842 | ₩55,963 | ₩55,748 | ₩55,835 | -0.01% | 13.1만 |
|---|
| 2025.12.26 | ₩55,936 | ₩56,003 | ₩55,856 | ₩55,943 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩55,842 | ₩55,896 | ₩55,789 | ₩55,869 | +0.05% | 1.5만 |
|---|
| 2025.12.23 | ₩55,735 | ₩55,775 | ₩55,614 | ₩55,708 | -0.05% | 5.9만 |
|---|
| 2025.12.22 | ₩55,333 | ₩55,520 | ₩55,292 | ₩55,507 | +0.32% | 2.9만 |
|---|
| 2025.12.19 | ₩55,078 | ₩55,306 | ₩55,078 | ₩55,172 | +0.17% | 8.1만 |
|---|
| 2025.12.18 | ₩54,917 | ₩55,131 | ₩54,769 | ₩54,850 | -0.12% | 4.8만 |
|---|
| 2025.12.17 | ₩54,729 | ₩54,850 | ₩54,447 | ₩54,461 | -0.49% | 2.3만 |
|---|
| 2025.12.16 | ₩54,890 | ₩55,051 | ₩54,729 | ₩54,890 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩56,298 | ₩56,298 | ₩55,923 | ₩56,073 | -0.40% | 2.6만 |
|---|
| 2025.12.12 | ₩56,070 | ₩56,143 | ₩55,520 | ₩55,735 | -0.60% | 2.8만 |
|---|
| 2025.12.11 | ₩55,654 | ₩56,043 | ₩55,654 | ₩55,936 | +0.51% | 2.4만 |
|---|
| 2025.12.10 | ₩55,310 | ₩55,843 | ₩55,198 | ₩55,762 | +0.82% | 4.1만 |
|---|
| 2025.12.09 | ₩55,333 | ₩55,480 | ₩55,279 | ₩55,279 | -0.10% | 4.5만 |
|---|
| 2025.12.08 | ₩55,561 | ₩55,594 | ₩55,333 | ₩55,386 | -0.31% | 6만 |
|---|
| 2025.12.05 | ₩55,561 | ₩55,641 | ₩55,385 | ₩55,520 | -0.07% | 2.1만 |
|---|
| 2025.12.04 | ₩55,346 | ₩55,377 | ₩55,185 | ₩55,252 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩54,877 | ₩55,225 | ₩54,877 | ₩55,220 | +0.63% | 2.4만 |
|---|
| 2025.12.02 | ₩54,850 | ₩54,942 | ₩54,742 | ₩54,906 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩55,038 | ₩55,212 | ₩54,984 | ₩54,984 | -0.10% | 2.7만 |
|---|
| 2025.11.28 | ₩55,011 | ₩55,306 | ₩55,011 | ₩55,306 | +0.54% | 2.3만 |
|---|
| 2025.11.26 | ₩54,219 | ₩54,729 | ₩54,219 | ₩54,654 | +0.80% | 4.5만 |
|---|
| 2025.11.25 | ₩53,670 | ₩54,112 | ₩53,589 | ₩54,067 | +0.74% | 6만 |
|---|
| 2025.11.24 | ₩53,012 | ₩53,428 | ₩53,012 | ₩53,375 | +0.68% | 4.4만 |
|---|
| 2025.11.21 | ₩52,637 | ₩53,173 | ₩52,597 | ₩53,093 | +0.87% | 4.2만 |
|---|
| 2025.11.20 | ₩53,240 | ₩53,388 | ₩52,295 | ₩52,295 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩53,094 | ₩53,281 | ₩52,787 | ₩52,999 | -0.18% | 2.9만 |
|---|
| 2025.11.18 | ₩52,999 | ₩53,192 | ₩52,785 | ₩53,080 | +0.15% | 2.7만 |
|---|
| 2025.11.17 | ₩53,951 | ₩54,146 | ₩53,442 | ₩53,623 | -0.61% | 3.9만 |
|---|
| 2025.11.14 | ₩53,911 | ₩54,367 | ₩53,911 | ₩54,219 | +0.57% | 10.3만 |
|---|
| 2025.11.13 | ₩54,863 | ₩54,890 | ₩54,324 | ₩54,327 | -0.98% | 7.2만 |
|---|
| 2025.11.12 | ₩54,595 | ₩54,890 | ₩54,595 | ₩54,823 | +0.42% | 3.8만 |
|---|
| 2025.11.11 | ₩54,367 | ₩54,528 | ₩54,367 | ₩54,461 | +0.17% | 3.1만 |
|---|
| 2025.11.10 | ₩54,219 | ₩54,407 | ₩54,065 | ₩54,327 | +0.20% | 3.8만 |
|---|
| 2025.11.07 | ₩53,361 | ₩53,750 | ₩53,227 | ₩53,750 | +0.73% | 3.5만 |
|---|
| 2025.11.06 | ₩53,683 | ₩53,790 | ₩53,306 | ₩53,432 | -0.47% | 14.1만 |
|---|
| 2025.11.05 | ₩53,629 | ₩53,857 | ₩53,616 | ₩53,683 | +0.10% | 11.2만 |
|---|
| 2025.11.04 | ₩53,938 | ₩53,973 | ₩53,616 | ₩53,629 | -0.57% | 5.6만 |
|---|
| 2025.11.03 | ₩54,501 | ₩54,501 | ₩54,340 | ₩54,407 | -0.17% | 5.9만 |
|---|
| 2025.10.31 | ₩54,582 | ₩54,612 | ₩54,367 | ₩54,533 | -0.09% | 4.5만 |
|---|
| 2025.10.30 | ₩54,582 | ₩54,917 | ₩54,582 | ₩54,717 | +0.25% | 3만 |
|---|
| 2025.10.29 | ₩55,239 | ₩55,263 | ₩54,689 | ₩54,859 | -0.69% | 3.4만 |
|---|
| 2025.10.28 | ₩55,319 | ₩55,473 | ₩55,225 | ₩55,319 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩55,762 | ₩55,762 | ₩55,641 | ₩55,695 | -0.12% | 3.1만 |
|---|
| 2025.10.24 | ₩55,386 | ₩55,452 | ₩55,312 | ₩55,413 | +0.05% | 2.2만 |
|---|
| 2025.10.23 | ₩55,091 | ₩55,333 | ₩55,051 | ₩55,292 | +0.37% | 41.5만 |
|---|
| 2025.10.22 | ₩54,622 | ₩54,819 | ₩54,474 | ₩54,662 | +0.07% | 5.1만 |
|---|
| 2025.10.21 | ₩54,608 | ₩54,635 | ₩54,380 | ₩54,447 | -0.29% | 4.1만 |
|---|
| 2025.10.20 | ₩54,810 | ₩55,011 | ₩54,749 | ₩54,970 | +0.29% | 4.4만 |
|---|
| 2025.10.17 | ₩54,394 | ₩54,649 | ₩54,313 | ₩54,595 | +0.37% | 5.8만 |
|---|
| 2025.10.16 | ₩54,729 | ₩54,957 | ₩54,608 | ₩54,769 | +0.07% | 4.8만 |
|---|
| 2025.10.15 | ₩54,649 | ₩54,863 | ₩54,541 | ₩54,769 | +0.22% | 3.3만 |
|---|
| 2025.10.14 | ₩53,857 | ₩54,634 | ₩53,857 | ₩54,461 | +1.12% | 4.2만 |
|---|
| 2025.10.13 | ₩54,246 | ₩54,474 | ₩54,199 | ₩54,434 | +0.35% | 4.5만 |
|---|
| 2025.10.10 | ₩54,756 | ₩54,756 | ₩53,864 | ₩53,898 | -1.57% | 3.8만 |
|---|