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 | ₩59,365 | ₩59,687 | ₩59,365 | ₩59,674 | +0.52% | 39.8만 |
| 2026.10.08 | ₩58,788 | ₩59,177 | ₩58,681 | ₩59,043 | +0.43% | 55.9만 |
| 2026.10.07 | ₩59,244 | ₩59,295 | ₩59,124 | ₩59,205 | -0.07% | 2.4만 |
| 2026.10.06 | ₩59,969 | ₩60,049 | ₩59,808 | ₩59,861 | -0.18% | 1.7만 |
| 2026.10.05 | ₩59,486 | ₩59,863 | ₩59,338 | ₩59,765 | +0.47% | 3.2만 |
| 2026.10.02 | ₩59,539 | ₩59,855 | ₩59,509 | ₩59,727 | +0.32% | 1.5만 |
| 2026.10.01 | ₩59,593 | ₩59,593 | ₩59,124 | ₩59,231 | -0.61% | 3.3만 |
| 2026.09.30 | ₩60,331 | ₩60,384 | ₩59,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,902 |
| -0.71% |
| 2.7만 |
| 2026.09.29 | ₩60,063 | ₩60,063 | ₩59,606 | ₩59,935 | -0.21% | 2.4만 |
|---|
| 2026.09.28 | ₩60,291 | ₩60,519 | ₩60,049 | ₩60,237 | -0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩60,505 | ₩60,720 | ₩60,272 | ₩60,663 | +0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩60,331 | ₩60,478 | ₩59,955 | ₩60,291 | -0.07% | 2.4만 |
|---|
| 2026.09.23 | ₩61,015 | ₩61,015 | ₩60,358 | ₩60,505 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩61,377 | ₩61,565 | ₩61,176 | ₩61,504 | +0.21% | 1.6만 |
|---|
| 2026.09.21 | ₩61,068 | ₩61,130 | ₩60,934 | ₩61,073 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩60,626 | ₩60,631 | ₩60,438 | ₩60,599 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩61,001 | ₩61,028 | ₩60,787 | ₩60,827 | -0.29% | 3.8만 |
|---|
| 2026.09.16 | ₩60,599 | ₩60,820 | ₩59,861 | ₩60,210 | -0.64% | 2.8만 |
|---|
| 2026.09.15 | ₩60,344 | ₩60,344 | ₩60,049 | ₩60,264 | -0.13% | 4.1만 |
|---|
| 2026.09.14 | ₩60,331 | ₩60,626 | ₩60,214 | ₩60,376 | +0.08% | 2.7만 |
|---|
| 2026.09.11 | ₩61,015 | ₩61,082 | ₩60,840 | ₩60,881 | -0.22% | 3.7만 |
|---|
| 2026.09.10 | ₩60,720 | ₩60,827 | ₩60,406 | ₩60,411 | -0.51% | 3.5만 |
|---|
| 2026.09.09 | ₩61,525 | ₩61,525 | ₩61,073 | ₩61,082 | -0.72% | 3.1만 |
|---|
| 2026.09.08 | ₩61,793 | ₩61,799 | ₩61,525 | ₩61,525 | -0.43% | 3만 |
|---|
| 2026.09.04 | ₩61,659 | ₩62,048 | ₩61,659 | ₩61,940 | +0.46% | 6.4만 |
|---|
| 2026.09.03 | ₩61,565 | ₩61,806 | ₩61,404 | ₩61,732 | +0.27% | 3.6만 |
|---|
| 2026.09.02 | ₩60,794 | ₩60,941 | ₩60,767 | ₩60,941 | +0.24% | 4.6만 |
|---|
| 2026.09.01 | ₩61,203 | ₩61,224 | ₩60,720 | ₩60,799 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩61,913 | ₩61,913 | ₩61,417 | ₩61,592 | -0.52% | 3.5만 |
|---|
| 2026.08.28 | ₩62,222 | ₩62,289 | ₩61,645 | ₩61,718 | -0.81% | 2.2만 |
|---|
| 2026.08.27 | ₩61,913 | ₩62,101 | ₩61,820 | ₩62,101 | +0.30% | 2.7만 |
|---|
| 2026.08.26 | ₩62,034 | ₩62,074 | ₩61,766 | ₩61,813 | -0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩61,994 | ₩62,061 | ₩61,833 | ₩62,061 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩61,659 | ₩61,672 | ₩61,504 | ₩61,578 | -0.13% | 4.7만 |
|---|
| 2026.08.21 | ₩61,739 | ₩61,820 | ₩61,632 | ₩61,739 | 0.00% | 3.5만 |
|---|
| 2026.08.20 | ₩61,270 | ₩61,484 | ₩61,156 | ₩61,240 | -0.05% | 2.1만 |
|---|
| 2026.08.19 | ₩61,283 | ₩61,404 | ₩61,095 | ₩61,270 | -0.02% | 1.8만 |
|---|
| 2026.08.18 | ₩61,337 | ₩61,382 | ₩60,894 | ₩60,921 | -0.68% | 5.9만 |
|---|
| 2026.08.17 | ₩61,685 | ₩61,860 | ₩61,525 | ₩61,685 | 0.00% | 2.2만 |
|---|
| 2026.08.14 | ₩61,927 | ₩61,927 | ₩61,657 | ₩61,753 | -0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩61,471 | ₩61,565 | ₩61,346 | ₩61,508 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩61,659 | ₩61,659 | ₩61,310 | ₩61,343 | -0.51% | 1.8만 |
|---|
| 2026.08.11 | ₩61,243 | ₩61,280 | ₩61,001 | ₩61,091 | -0.25% | 2.7만 |
|---|
| 2026.08.10 | ₩61,082 | ₩61,162 | ₩60,908 | ₩61,001 | -0.13% | 3만 |
|---|
| 2026.08.07 | ₩61,256 | ₩61,382 | ₩61,136 | ₩61,321 | +0.11% | 1.3만 |
|---|
| 2026.08.06 | ₩60,975 | ₩61,082 | ₩60,760 | ₩60,820 | -0.25% | 2.2만 |
|---|
| 2026.08.05 | ₩61,203 | ₩61,270 | ₩60,961 | ₩60,961 | -0.39% | 2.6만 |
|---|
| 2026.08.04 | ₩60,237 | ₩60,646 | ₩60,190 | ₩60,572 | +0.56% | 2만 |
|---|
| 2026.08.03 | ₩59,553 | ₩59,861 | ₩59,539 | ₩59,781 | +0.38% | 3.8만 |
|---|
| 2026.07.31 | ₩59,365 | ₩59,472 | ₩58,842 | ₩59,311 | -0.09% | 3.3만 |
|---|
| 2026.07.30 | ₩58,936 | ₩59,660 | ₩58,936 | ₩59,580 | +1.09% | 2만 |
|---|
| 2026.07.29 | ₩58,332 | ₩58,775 | ₩57,916 | ₩58,118 | -0.37% | 6.6만 |
|---|
| 2026.07.28 | ₩58,359 | ₩58,795 | ₩58,346 | ₩58,688 | +0.56% | 2.2만 |
|---|
| 2026.07.27 | ₩59,150 | ₩59,193 | ₩58,708 | ₩58,909 | -0.41% | 2.6만 |
|---|
| 2026.07.24 | ₩58,587 | ₩58,896 | ₩58,547 | ₩58,638 | +0.09% | 3.4만 |
|---|
| 2026.07.23 | ₩58,386 | ₩58,466 | ₩58,064 | ₩58,171 | -0.37% | 1.7만 |
|---|
| 2026.07.22 | ₩59,070 | ₩59,150 | ₩58,963 | ₩59,003 | -0.11% | 2.1만 |
|---|
| 2026.07.21 | ₩58,560 | ₩58,882 | ₩58,359 | ₩58,839 | +0.48% | 2.1만 |
|---|
| 2026.07.20 | ₩58,453 | ₩58,453 | ₩58,098 | ₩58,116 | -0.58% | 3만 |
|---|
| 2026.07.17 | ₩57,984 | ₩58,432 | ₩57,984 | ₩58,346 | +0.62% | 2.9만 |
|---|
| 2026.07.16 | ₩58,694 | ₩58,988 | ₩58,681 | ₩58,829 | +0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩58,963 | ₩59,338 | ₩58,788 | ₩59,191 | +0.39% | 1.9만 |
|---|
| 2026.07.14 | ₩58,761 | ₩59,016 | ₩58,627 | ₩58,708 | -0.09% | 2.2만 |
|---|
| 2026.07.13 | ₩58,533 | ₩58,533 | ₩58,104 | ₩58,212 | -0.55% | 4.6만 |
|---|
| 2026.07.10 | ₩58,668 | ₩58,882 | ₩58,480 | ₩58,788 | +0.21% | 5.7만 |
|---|
| 2026.07.09 | ₩58,198 | ₩58,405 | ₩58,118 | ₩58,332 | +0.23% | 13.9만 |
|---|
| 2026.07.08 | ₩57,836 | ₩58,077 | ₩57,501 | ₩58,063 | +0.39% | 2.6만 |
|---|
| 2026.07.07 | ₩59,124 | ₩59,137 | ₩58,507 | ₩58,641 | -0.82% | 6.7만 |
|---|
| 2026.07.06 | ₩59,218 | ₩59,499 | ₩59,150 | ₩59,456 | +0.40% | 9.4만 |
|---|
| 2026.07.02 | ₩58,849 | ₩59,136 | ₩58,359 | ₩58,681 | -0.28% | 6만 |
|---|
| 2026.07.01 | ₩57,957 | ₩58,466 | ₩57,957 | ₩58,265 | +0.53% | 12.6만 |
|---|
| 2026.06.30 | ₩57,890 | ₩58,131 | ₩57,782 | ₩58,064 | +0.30% | 2.4만 |
|---|
| 2026.06.29 | ₩57,890 | ₩57,984 | ₩57,574 | ₩57,930 | +0.07% | 7.2만 |
|---|
| 2026.06.26 | ₩57,635 | ₩57,997 | ₩57,635 | ₩57,715 | +0.14% | 4만 |
|---|
| 2026.06.25 | ₩57,970 | ₩58,144 | ₩57,796 | ₩57,876 | -0.16% | 6.1만 |
|---|
| 2026.06.24 | ₩57,514 | ₩57,756 | ₩57,353 | ₩57,527 | +0.02% | 5.1만 |
|---|
| 2026.06.23 | ₩57,742 | ₩57,997 | ₩57,648 | ₩57,796 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩58,815 | ₩58,956 | ₩58,658 | ₩58,882 | +0.11% | 3.6만 |
|---|
| 2026.06.18 | ₩58,909 | ₩58,909 | ₩58,547 | ₩58,721 | -0.32% | 8.2만 |
|---|
| 2026.06.17 | ₩59,405 | ₩59,674 | ₩58,547 | ₩58,775 | -1.06% | 6.4만 |
|---|
| 2026.06.16 | ₩59,311 | ₩59,419 | ₩59,137 | ₩59,204 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩59,593 | ₩59,620 | ₩59,097 | ₩59,231 | -0.61% | 10.4만 |
|---|
| 2026.06.12 | ₩59,580 | ₩59,969 | ₩59,580 | ₩59,835 | +0.43% | 12.3만 |
|---|
| 2026.06.11 | ₩58,533 | ₩59,767 | ₩58,413 | ₩59,700 | +1.99% | 8.8만 |
|---|
| 2026.06.10 | ₩58,621 | ₩58,869 | ₩58,158 | ₩58,212 | -0.70% | 5.3만 |
|---|
| 2026.06.09 | ₩59,513 | ₩59,566 | ₩58,225 | ₩58,862 | -1.09% | 4.9만 |
|---|
| 2026.06.08 | ₩59,150 | ₩59,218 | ₩58,775 | ₩58,896 | -0.43% | 4.8만 |
|---|
| 2026.06.05 | ₩59,835 | ₩59,861 | ₩58,627 | ₩58,681 | -1.93% | 2.6만 |
|---|
| 2026.06.04 | ₩60,076 | ₩60,237 | ₩60,063 | ₩60,199 | +0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩60,009 | ₩60,009 | ₩59,687 | ₩59,687 | -0.54% | 2.2만 |
|---|
| 2026.06.02 | ₩60,264 | ₩60,472 | ₩60,217 | ₩60,371 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩60,143 | ₩60,384 | ₩59,888 | ₩60,156 | +0.02% | 4.4만 |
|---|
| 2026.05.29 | ₩60,747 | ₩60,975 | ₩60,599 | ₩60,673 | -0.12% | 5.1만 |
|---|
| 2026.05.28 | ₩60,170 | ₩60,586 | ₩60,130 | ₩60,451 | +0.47% | 32.4만 |
|---|
| 2026.05.27 | ₩60,532 | ₩60,545 | ₩60,264 | ₩60,438 | -0.16% | 2.9만 |
|---|
| 2026.05.26 | ₩60,626 | ₩60,800 | ₩60,478 | ₩60,693 | +0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩59,995 | ₩60,183 | ₩59,808 | ₩59,995 | 0.00% | 3만 |
|---|
| 2026.05.21 | ₩59,338 | ₩60,177 | ₩59,311 | ₩60,036 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩59,137 | ₩60,022 | ₩59,059 | ₩59,888 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩59,325 | ₩59,405 | ₩59,016 | ₩59,137 | -0.32% | 3.4만 |
|---|
| 2026.05.18 | ₩59,700 | ₩59,848 | ₩59,378 | ₩59,794 | +0.16% | 6.8만 |
|---|
| 2026.05.15 | ₩59,606 | ₩59,672 | ₩59,338 | ₩59,501 | -0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩60,666 | ₩60,666 | ₩60,425 | ₩60,465 | -0.33% | 2.3만 |
|---|
| 2026.05.13 | ₩60,022 | ₩60,492 | ₩60,022 | ₩60,458 | +0.73% | 3.5만 |
|---|
| 2026.05.12 | ₩60,130 | ₩60,297 | ₩59,822 | ₩60,287 | +0.26% | 4.9만 |
|---|
| 2026.05.11 | ₩60,814 | ₩60,948 | ₩60,706 | ₩60,752 | -0.10% | 3.2만 |
|---|
| 2026.05.08 | ₩60,720 | ₩60,803 | ₩60,438 | ₩60,760 | +0.07% | 5.5만 |
|---|
| 2026.05.07 | ₩60,934 | ₩60,934 | ₩60,096 | ₩60,096 | -1.38% | 4.3만 |
|---|
| 2026.05.06 | ₩60,465 | ₩60,747 | ₩60,465 | ₩60,666 | +0.33% | 4.5만 |
|---|
| 2026.05.05 | ₩59,204 | ₩59,526 | ₩59,003 | ₩59,424 | +0.37% | 4만 |
|---|
| 2026.05.04 | ₩59,110 | ₩59,242 | ₩58,480 | ₩58,716 | -0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩59,419 | ₩59,680 | ₩59,311 | ₩59,311 | -0.18% | 4.2만 |
|---|
| 2026.04.30 | ₩58,949 | ₩59,593 | ₩58,869 | ₩59,459 | +0.86% | 9.2만 |
|---|
| 2026.04.29 | ₩58,507 | ₩58,507 | ₩57,916 | ₩58,118 | -0.66% | 8.2만 |
|---|
| 2026.04.28 | ₩58,708 | ₩58,909 | ₩58,641 | ₩58,708 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩59,177 | ₩59,271 | ₩58,976 | ₩59,083 | -0.16% | 4.1만 |
|---|
| 2026.04.24 | ₩58,869 | ₩59,083 | ₩58,775 | ₩59,057 | +0.32% | 4.2만 |
|---|
| 2026.04.23 | ₩59,218 | ₩59,372 | ₩58,332 | ₩58,922 | -0.50% | 3.2만 |
|---|
| 2026.04.22 | ₩59,647 | ₩59,781 | ₩59,419 | ₩59,580 | -0.11% | 2.1만 |
|---|
| 2026.04.21 | ₩60,277 | ₩60,371 | ₩59,298 | ₩59,325 | -1.58% | 3.2만 |
|---|
| 2026.04.20 | ₩60,519 | ₩60,545 | ₩60,319 | ₩60,545 | +0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩61,015 | ₩61,196 | ₩60,854 | ₩60,934 | -0.13% | 3.2만 |
|---|
| 2026.04.16 | ₩60,317 | ₩60,337 | ₩59,955 | ₩60,120 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩60,076 | ₩60,103 | ₩59,888 | ₩60,049 | -0.04% | 5.4만 |
|---|
| 2026.04.14 | ₩60,049 | ₩60,291 | ₩59,982 | ₩60,237 | +0.31% | 4.3만 |
|---|
| 2026.04.13 | ₩58,654 | ₩59,700 | ₩58,641 | ₩59,700 | +1.78% | 4.1만 |
|---|
| 2026.04.10 | ₩59,419 | ₩59,486 | ₩58,989 | ₩59,239 | -0.30% | 7.2만 |
|---|
| 2026.04.09 | ₩58,694 | ₩59,268 | ₩58,533 | ₩59,016 | +0.55% | 2.9만 |
|---|
| 2026.04.08 | ₩59,432 | ₩59,499 | ₩58,949 | ₩59,271 | -0.27% | 6만 |
|---|
| 2026.04.07 | ₩56,843 | ₩57,206 | ₩56,374 | ₩57,172 | +0.58% | 5.4만 |
|---|
| 2026.04.06 | ₩56,776 | ₩57,340 | ₩56,776 | ₩57,286 | +0.90% | 8.5만 |
|---|
| 2026.04.02 | ₩55,770 | ₩56,803 | ₩55,770 | ₩56,682 | +1.64% | 3.2만 |
|---|
| 2026.04.01 | ₩57,004 | ₩57,434 | ₩56,843 | ₩57,085 | +0.14% | 6.3만 |
|---|
| 2026.03.31 | ₩55,194 | ₩56,106 | ₩54,979 | ₩56,052 | +1.56% | 10.4만 |
|---|
| 2026.03.30 | ₩54,711 | ₩54,925 | ₩54,188 | ₩54,443 | -0.49% | 17.4만 |
|---|
| 2026.03.27 | ₩54,644 | ₩54,912 | ₩54,255 | ₩54,349 | -0.54% | 6.3만 |
|---|
| 2026.03.26 | ₩55,449 | ₩55,750 | ₩54,959 | ₩54,978 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩56,280 | ₩56,374 | ₩55,891 | ₩56,079 | -0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩55,073 | ₩55,609 | ₩54,939 | ₩55,301 | +0.41% | 10.4만 |
|---|
| 2026.03.23 | ₩55,475 | ₩56,347 | ₩55,247 | ₩55,636 | +0.29% | 31.1만 |
|---|
| 2026.03.20 | ₩55,851 | ₩55,851 | ₩54,215 | ₩54,456 | -2.50% | 9.1만 |
|---|
| 2026.03.19 | ₩55,381 | ₩56,445 | ₩55,223 | ₩56,186 | +1.45% | 8.9만 |
|---|
| 2026.03.18 | ₩57,112 | ₩57,112 | ₩56,361 | ₩56,361 | -1.32% | 5.6만 |
|---|
| 2026.03.17 | ₩57,273 | ₩57,293 | ₩57,018 | ₩57,085 | -0.33% | 7만 |
|---|
| 2026.03.16 | ₩56,602 | ₩57,058 | ₩56,548 | ₩56,911 | +0.55% | 7.7만 |
|---|
| 2026.03.13 | ₩56,897 | ₩56,951 | ₩55,925 | ₩55,985 | -1.60% | 3.9만 |
|---|
| 2026.03.12 | ₩57,152 | ₩57,208 | ₩56,708 | ₩56,817 | -0.59% | 4.2만 |
|---|
| 2026.03.11 | ₩57,796 | ₩58,091 | ₩57,501 | ₩57,925 | +0.22% | 7.2만 |
|---|
| 2026.03.10 | ₩58,346 | ₩58,949 | ₩57,930 | ₩58,104 | -0.41% | 7.9만 |
|---|
| 2026.03.09 | ₩56,723 | ₩57,876 | ₩56,228 | ₩57,729 | +1.77% | 10.5만 |
|---|
| 2026.03.06 | ₩57,340 | ₩58,010 | ₩57,219 | ₩57,943 | +1.05% | 4.9만 |
|---|
| 2026.03.05 | ₩58,627 | ₩58,728 | ₩57,715 | ₩58,279 | -0.59% | 8.9만 |
|---|
| 2026.03.04 | ₩58,829 | ₩59,244 | ₩58,681 | ₩59,226 | +0.67% | 5.1만 |
|---|
| 2026.03.03 | ₩58,104 | ₩58,909 | ₩57,420 | ₩58,708 | +1.04% | 6.7만 |
|---|
| 2026.03.02 | ₩60,223 | ₩60,612 | ₩60,156 | ₩60,398 | +0.29% | 9.8만 |
|---|
| 2026.02.27 | ₩61,310 | ₩61,511 | ₩61,243 | ₩61,283 | -0.04% | 4.3만 |
|---|
| 2026.02.26 | ₩61,162 | ₩61,323 | ₩60,881 | ₩61,303 | +0.23% | 3.4만 |
|---|
| 2026.02.25 | ₩60,948 | ₩61,322 | ₩60,948 | ₩61,216 | +0.44% | 9.2만 |
|---|
| 2026.02.24 | ₩60,425 | ₩60,814 | ₩60,425 | ₩60,733 | +0.51% | 3.6만 |
|---|
| 2026.02.23 | ₩60,961 | ₩61,055 | ₩60,493 | ₩60,663 | -0.49% | 5.5만 |
|---|
| 2026.02.20 | ₩60,411 | ₩60,992 | ₩60,398 | ₩60,908 | +0.82% | 5.1만 |
|---|
| 2026.02.19 | ₩60,210 | ₩60,438 | ₩60,130 | ₩60,371 | +0.27% | 5.3만 |
|---|
| 2026.02.18 | ₩60,599 | ₩60,867 | ₩60,411 | ₩60,492 | -0.18% | 3.4만 |
|---|
| 2026.02.17 | ₩60,049 | ₩60,572 | ₩59,788 | ₩60,505 | +0.76% | 5.5만 |
|---|
| 2026.02.13 | ₩60,170 | ₩60,500 | ₩59,835 | ₩60,411 | +0.40% | 6.4만 |
|---|
| 2026.02.12 | ₩61,243 | ₩61,243 | ₩60,282 | ₩60,411 | -1.36% | 8.1만 |
|---|
| 2026.02.11 | ₩61,082 | ₩61,176 | ₩60,626 | ₩61,082 | 0.00% | 12.4만 |
|---|
| 2026.02.10 | ₩61,001 | ₩61,089 | ₩60,908 | ₩60,922 | -0.13% | 5.1만 |
|---|
| 2026.02.09 | ₩60,170 | ₩60,666 | ₩60,130 | ₩60,626 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩59,124 | ₩59,727 | ₩59,124 | ₩59,727 | +1.02% | 5.2만 |
|---|
| 2026.02.05 | ₩58,909 | ₩59,083 | ₩58,520 | ₩58,550 | -0.61% | 3.6만 |
|---|
| 2026.02.04 | ₩60,116 | ₩60,116 | ₩59,218 | ₩59,526 | -0.98% | 15.2만 |
|---|
| 2026.02.03 | ₩59,191 | ₩59,432 | ₩58,963 | ₩59,432 | +0.41% | 5.2만 |
|---|
| 2026.02.02 | ₩58,788 | ₩59,177 | ₩58,748 | ₩59,083 | +0.50% | 8만 |
|---|
| 2026.01.30 | ₩59,472 | ₩59,539 | ₩58,802 | ₩59,043 | -0.72% | 6.8만 |
|---|
| 2026.01.29 | ₩60,304 | ₩60,331 | ₩59,425 | ₩60,103 | -0.33% | 4.7만 |
|---|
| 2026.01.28 | ₩59,888 | ₩59,915 | ₩59,459 | ₩59,835 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩59,861 | ₩60,358 | ₩59,861 | ₩60,277 | +0.69% | 2.9만 |
|---|
| 2026.01.26 | ₩59,486 | ₩59,647 | ₩59,405 | ₩59,419 | -0.11% | 5.1만 |
|---|
| 2026.01.23 | ₩58,681 | ₩59,171 | ₩58,634 | ₩59,150 | +0.80% | 4.5만 |
|---|
| 2026.01.22 | ₩58,614 | ₩58,869 | ₩58,547 | ₩58,768 | +0.26% | 5.9만 |
|---|
| 2026.01.21 | ₩57,823 | ₩58,171 | ₩57,514 | ₩58,118 | +0.51% | 4.6만 |
|---|
| 2026.01.20 | ₩57,340 | ₩57,648 | ₩57,273 | ₩57,380 | +0.07% | 5.3만 |
|---|
| 2026.01.16 | ₩58,077 | ₩58,077 | ₩57,782 | ₩58,051 | -0.05% | 16.7만 |
|---|
| 2026.01.15 | ₩57,930 | ₩57,996 | ₩57,785 | ₩57,823 | -0.19% | 5.9만 |
|---|
| 2026.01.14 | ₩57,420 | ₩57,688 | ₩57,420 | ₩57,662 | +0.42% | 5.6만 |
|---|
| 2026.01.13 | ₩57,568 | ₩57,568 | ₩57,262 | ₩57,380 | -0.33% | 4.1만 |
|---|
| 2026.01.12 | ₩57,527 | ₩57,796 | ₩57,527 | ₩57,796 | +0.47% | 3.9만 |
|---|
| 2026.01.09 | ₩57,152 | ₩57,474 | ₩57,152 | ₩57,460 | +0.54% | 3.1만 |
|---|
| 2026.01.08 | ₩56,830 | ₩57,085 | ₩56,830 | ₩57,085 | +0.45% | 2.2만 |
|---|
| 2026.01.07 | ₩57,018 | ₩57,071 | ₩56,823 | ₩56,978 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩56,709 | ₩56,843 | ₩56,662 | ₩56,790 | +0.14% | 5.3만 |
|---|
| 2026.01.05 | ₩56,066 | ₩56,681 | ₩56,066 | ₩56,656 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩56,052 | ₩56,119 | ₩55,851 | ₩56,092 | +0.07% | 4.1만 |
|---|
| 2025.12.31 | ₩55,851 | ₩55,864 | ₩55,636 | ₩55,636 | -0.38% | 4.9만 |
|---|
| 2025.12.30 | ₩56,039 | ₩56,119 | ₩55,925 | ₩55,958 | -0.14% | 3.3만 |
|---|
| 2025.12.29 | ₩55,851 | ₩55,972 | ₩55,757 | ₩55,844 | -0.01% | 13.1만 |
|---|
| 2025.12.26 | ₩55,945 | ₩56,012 | ₩55,864 | ₩55,951 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩55,851 | ₩55,905 | ₩55,797 | ₩55,878 | +0.05% | 1.5만 |
|---|
| 2025.12.23 | ₩55,744 | ₩55,784 | ₩55,623 | ₩55,717 | -0.05% | 5.9만 |
|---|
| 2025.12.22 | ₩55,341 | ₩55,529 | ₩55,301 | ₩55,516 | +0.32% | 2.9만 |
|---|
| 2025.12.19 | ₩55,086 | ₩55,314 | ₩55,086 | ₩55,180 | +0.17% | 8.1만 |
|---|
| 2025.12.18 | ₩54,925 | ₩55,140 | ₩54,778 | ₩54,858 | -0.12% | 4.8만 |
|---|
| 2025.12.17 | ₩54,738 | ₩54,858 | ₩54,456 | ₩54,469 | -0.49% | 2.3만 |
|---|
| 2025.12.16 | ₩54,899 | ₩55,060 | ₩54,738 | ₩54,899 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩56,307 | ₩56,307 | ₩55,931 | ₩56,082 | -0.40% | 2.6만 |
|---|
| 2025.12.12 | ₩56,079 | ₩56,151 | ₩55,529 | ₩55,744 | -0.60% | 2.8만 |
|---|
| 2025.12.11 | ₩55,663 | ₩56,052 | ₩55,663 | ₩55,945 | +0.51% | 2.4만 |
|---|
| 2025.12.10 | ₩55,318 | ₩55,852 | ₩55,207 | ₩55,770 | +0.82% | 4.1만 |
|---|
| 2025.12.09 | ₩55,341 | ₩55,489 | ₩55,288 | ₩55,288 | -0.10% | 4.5만 |
|---|
| 2025.12.08 | ₩55,569 | ₩55,603 | ₩55,341 | ₩55,395 | -0.31% | 6만 |
|---|
| 2025.12.05 | ₩55,569 | ₩55,650 | ₩55,394 | ₩55,529 | -0.07% | 2.1만 |
|---|
| 2025.12.04 | ₩55,355 | ₩55,385 | ₩55,194 | ₩55,261 | -0.17% | 3.1만 |
|---|
| 2025.12.03 | ₩54,885 | ₩55,234 | ₩54,885 | ₩55,229 | +0.63% | 2.4만 |
|---|
| 2025.12.02 | ₩54,858 | ₩54,951 | ₩54,751 | ₩54,915 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩55,046 | ₩55,220 | ₩54,992 | ₩54,992 | -0.10% | 2.7만 |
|---|
| 2025.11.28 | ₩55,019 | ₩55,314 | ₩55,019 | ₩55,314 | +0.54% | 2.3만 |
|---|
| 2025.11.26 | ₩54,228 | ₩54,738 | ₩54,228 | ₩54,663 | +0.80% | 4.5만 |
|---|
| 2025.11.25 | ₩53,678 | ₩54,121 | ₩53,598 | ₩54,075 | +0.74% | 6만 |
|---|
| 2025.11.24 | ₩53,021 | ₩53,437 | ₩53,021 | ₩53,383 | +0.68% | 4.4만 |
|---|
| 2025.11.21 | ₩52,645 | ₩53,182 | ₩52,605 | ₩53,101 | +0.87% | 4.2만 |
|---|
| 2025.11.20 | ₩53,249 | ₩53,396 | ₩52,303 | ₩52,303 | -1.78% | 2.8만 |
|---|
| 2025.11.19 | ₩53,103 | ₩53,289 | ₩52,795 | ₩53,007 | -0.18% | 2.9만 |
|---|
| 2025.11.18 | ₩53,007 | ₩53,201 | ₩52,793 | ₩53,088 | +0.15% | 2.7만 |
|---|
| 2025.11.17 | ₩53,960 | ₩54,154 | ₩53,450 | ₩53,631 | -0.61% | 3.9만 |
|---|
| 2025.11.14 | ₩53,919 | ₩54,375 | ₩53,919 | ₩54,228 | +0.57% | 10.3만 |
|---|
| 2025.11.13 | ₩54,872 | ₩54,899 | ₩54,333 | ₩54,335 | -0.98% | 7.2만 |
|---|
| 2025.11.12 | ₩54,604 | ₩54,899 | ₩54,604 | ₩54,832 | +0.42% | 3.8만 |
|---|
| 2025.11.11 | ₩54,375 | ₩54,536 | ₩54,375 | ₩54,469 | +0.17% | 3.1만 |
|---|
| 2025.11.10 | ₩54,228 | ₩54,416 | ₩54,074 | ₩54,335 | +0.20% | 3.8만 |
|---|
| 2025.11.07 | ₩53,370 | ₩53,759 | ₩53,235 | ₩53,759 | +0.73% | 3.5만 |
|---|
| 2025.11.06 | ₩53,691 | ₩53,799 | ₩53,315 | ₩53,441 | -0.47% | 14.1만 |
|---|
| 2025.11.05 | ₩53,638 | ₩53,866 | ₩53,624 | ₩53,691 | +0.10% | 11.2만 |
|---|
| 2025.11.04 | ₩53,946 | ₩53,981 | ₩53,624 | ₩53,638 | -0.57% | 5.6만 |
|---|
| 2025.11.03 | ₩54,510 | ₩54,510 | ₩54,349 | ₩54,416 | -0.17% | 5.9만 |
|---|
| 2025.10.31 | ₩54,590 | ₩54,621 | ₩54,375 | ₩54,542 | -0.09% | 4.5만 |
|---|
| 2025.10.30 | ₩54,590 | ₩54,925 | ₩54,590 | ₩54,726 | +0.25% | 3만 |
|---|
| 2025.10.29 | ₩55,247 | ₩55,271 | ₩54,697 | ₩54,868 | -0.69% | 3.4만 |
|---|
| 2025.10.28 | ₩55,328 | ₩55,482 | ₩55,234 | ₩55,328 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩55,770 | ₩55,770 | ₩55,650 | ₩55,703 | -0.12% | 3.1만 |
|---|
| 2025.10.24 | ₩55,395 | ₩55,461 | ₩55,321 | ₩55,422 | +0.05% | 2.2만 |
|---|
| 2025.10.23 | ₩55,100 | ₩55,341 | ₩55,060 | ₩55,301 | +0.37% | 41.5만 |
|---|
| 2025.10.22 | ₩54,630 | ₩54,828 | ₩54,483 | ₩54,671 | +0.07% | 5.1만 |
|---|
| 2025.10.21 | ₩54,617 | ₩54,644 | ₩54,389 | ₩54,456 | -0.29% | 4.1만 |
|---|
| 2025.10.20 | ₩54,818 | ₩55,019 | ₩54,758 | ₩54,979 | +0.29% | 4.4만 |
|---|
| 2025.10.17 | ₩54,402 | ₩54,657 | ₩54,322 | ₩54,604 | +0.37% | 5.8만 |
|---|
| 2025.10.16 | ₩54,738 | ₩54,966 | ₩54,617 | ₩54,778 | +0.07% | 4.8만 |
|---|
| 2025.10.15 | ₩54,657 | ₩54,872 | ₩54,550 | ₩54,778 | +0.22% | 3.3만 |
|---|
| 2025.10.14 | ₩53,866 | ₩54,642 | ₩53,866 | ₩54,469 | +1.12% | 4.2만 |
|---|
| 2025.10.13 | ₩54,255 | ₩54,483 | ₩54,208 | ₩54,443 | +0.35% | 4.5만 |
|---|
| 2025.10.10 | ₩54,764 | ₩54,764 | ₩53,873 | ₩53,906 | -1.57% | 3.8만 |
|---|