시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Small-Cap Growth ETF 과거 주가
iShares Morningstar Small-Cap Growth ETF · ISCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Small-Cap Growth ETF · ISCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,612 | ₩83,242 | ₩82,612 | ₩83,001 | +0.47% | 2.2만 |
| 2026.10.08 | ₩82,304 | ₩82,398 | ₩81,634 | ₩82,398 | +0.11% | 2.3만 |
| 2026.10.07 | ₩82,867 | ₩83,041 | ₩82,237 | ₩82,425 | -0.53% | 1.9만 |
| 2026.10.06 | ₩84,354 | ₩84,528 | ₩83,631 | ₩83,778 | -0.68% | 2.5만 |
| 2026.10.05 | ₩83,537 | ₩84,368 | ₩83,229 | ₩84,086 | +0.66% | 1.2만 |
| 2026.10.02 | ₩83,537 | ₩84,006 | ₩83,363 | ₩83,430 | -0.13% | 2만 |
| 2026.10.01 | ₩82,023 | ₩82,813 | ₩81,634 | ₩82,585 | +0.69% | 2.1만 |
| 2026.09.30 | ₩82,505 | ₩82,532 | ₩81,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,982 |
| -0.63% |
| 4.1만 |
| 2026.09.29 | ₩82,532 | ₩83,081 | ₩81,580 | ₩82,143 | -0.47% | 2.4만 |
|---|
| 2026.09.28 | ₩82,130 | ₩82,626 | ₩81,741 | ₩82,143 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩83,041 | ₩83,162 | ₩82,438 | ₩82,840 | -0.24% | 1.9만 |
|---|
| 2026.09.24 | ₩82,706 | ₩82,813 | ₩82,049 | ₩82,786 | +0.10% | 1.5만 |
|---|
| 2026.09.23 | ₩83,456 | ₩83,456 | ₩82,880 | ₩82,934 | -0.63% | 2.5만 |
|---|
| 2026.09.22 | ₩84,006 | ₩84,046 | ₩83,309 | ₩83,724 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩83,510 | ₩83,510 | ₩83,001 | ₩83,403 | -0.13% | 3만 |
|---|
| 2026.09.18 | ₩82,974 | ₩82,974 | ₩82,291 | ₩82,719 | -0.31% | 2.1만 |
|---|
| 2026.09.17 | ₩83,631 | ₩83,631 | ₩82,947 | ₩82,947 | -0.82% | 3.2만 |
|---|
| 2026.09.16 | ₩82,666 | ₩83,135 | ₩81,513 | ₩82,304 | -0.44% | 2.7만 |
|---|
| 2026.09.15 | ₩83,014 | ₩83,416 | ₩82,210 | ₩82,438 | -0.69% | 2.2만 |
|---|
| 2026.09.14 | ₩82,800 | ₩83,644 | ₩82,800 | ₩83,202 | +0.49% | 2.5만 |
|---|
| 2026.09.11 | ₩83,577 | ₩83,751 | ₩83,282 | ₩83,416 | -0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩83,403 | ₩83,416 | ₩82,746 | ₩82,813 | -0.71% | 2.7만 |
|---|
| 2026.09.09 | ₩84,636 | ₩84,703 | ₩83,684 | ₩83,818 | -0.97% | 3.1만 |
|---|
| 2026.09.08 | ₩85,332 | ₩85,373 | ₩84,796 | ₩84,997 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩84,957 | ₩85,453 | ₩84,957 | ₩85,373 | +0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩85,239 | ₩85,493 | ₩84,421 | ₩85,426 | +0.22% | 2.3만 |
|---|
| 2026.09.02 | ₩84,234 | ₩84,957 | ₩84,234 | ₩84,636 | +0.48% | 1.6만 |
|---|
| 2026.09.01 | ₩84,729 | ₩85,024 | ₩83,979 | ₩84,314 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩85,627 | ₩85,627 | ₩85,038 | ₩85,480 | -0.17% | 2.8만 |
|---|
| 2026.08.28 | ₩87,115 | ₩87,115 | ₩85,855 | ₩85,895 | -1.40% | 1.5만 |
|---|
| 2026.08.27 | ₩87,007 | ₩87,637 | ₩87,007 | ₩87,289 | +0.32% | 3.5만 |
|---|
| 2026.08.26 | ₩86,431 | ₩86,927 | ₩86,431 | ₩86,900 | +0.54% | 1.7만 |
|---|
| 2026.08.25 | ₩86,927 | ₩86,927 | ₩86,297 | ₩86,619 | -0.35% | 1.9만 |
|---|
| 2026.08.24 | ₩87,275 | ₩87,275 | ₩86,337 | ₩86,445 | -0.95% | 1.3만 |
|---|
| 2026.08.21 | ₩87,168 | ₩87,249 | ₩86,646 | ₩87,249 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩86,780 | ₩87,195 | ₩86,431 | ₩86,485 | -0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩87,771 | ₩88,026 | ₩87,423 | ₩87,503 | -0.31% | 2.2만 |
|---|
| 2026.08.18 | ₩87,946 | ₩88,080 | ₩87,128 | ₩87,128 | -0.93% | 2.3만 |
|---|
| 2026.08.17 | ₩88,709 | ₩88,910 | ₩88,562 | ₩88,723 | +0.02% | 1.6만 |
|---|
| 2026.08.14 | ₩88,575 | ₩89,111 | ₩88,441 | ₩88,924 | +0.39% | 9.3천 |
|---|
| 2026.08.13 | ₩88,066 | ₩88,656 | ₩87,905 | ₩88,616 | +0.62% | 2.8만 |
|---|
| 2026.08.12 | ₩88,321 | ₩88,441 | ₩87,691 | ₩88,160 | -0.18% | 1.9만 |
|---|
| 2026.08.11 | ₩87,597 | ₩88,133 | ₩87,597 | ₩87,704 | +0.12% | 1.8만 |
|---|
| 2026.08.10 | ₩87,704 | ₩87,879 | ₩87,410 | ₩87,410 | -0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩87,611 | ₩87,905 | ₩87,329 | ₩87,771 | +0.18% | 1.6만 |
|---|
| 2026.08.06 | ₩86,686 | ₩87,316 | ₩86,324 | ₩86,445 | -0.28% | 1.7만 |
|---|
| 2026.08.05 | ₩87,718 | ₩87,905 | ₩87,007 | ₩87,007 | -0.81% | 1.6만 |
|---|
| 2026.08.04 | ₩86,083 | ₩87,704 | ₩85,868 | ₩87,450 | +1.59% | 3.2만 |
|---|
| 2026.08.03 | ₩84,327 | ₩85,560 | ₩84,327 | ₩85,413 | +1.29% | 2.2만 |
|---|
| 2026.07.31 | ₩84,582 | ₩84,582 | ₩83,604 | ₩83,899 | -0.81% | 1.4만 |
|---|
| 2026.07.30 | ₩83,657 | ₩84,073 | ₩82,987 | ₩84,033 | +0.45% | 3.8만 |
|---|
| 2026.07.29 | ₩84,207 | ₩84,220 | ₩82,652 | ₩82,719 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩84,126 | ₩84,488 | ₩83,389 | ₩84,381 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩84,234 | ₩84,649 | ₩83,577 | ₩84,287 | +0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩83,885 | ₩84,368 | ₩83,389 | ₩83,523 | -0.43% | 1.1만 |
|---|
| 2026.07.23 | ₩83,751 | ₩84,207 | ₩83,523 | ₩83,858 | +0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩84,515 | ₩84,957 | ₩84,247 | ₩84,354 | -0.19% | 1.5만 |
|---|
| 2026.07.21 | ₩84,676 | ₩85,158 | ₩84,274 | ₩85,091 | +0.49% | 4.9만 |
|---|
| 2026.07.20 | ₩85,038 | ₩85,051 | ₩84,100 | ₩84,100 | -1.10% | 2.4만 |
|---|
| 2026.07.17 | ₩83,845 | ₩84,944 | ₩83,845 | ₩84,542 | +0.83% | 2.1만 |
|---|
| 2026.07.16 | ₩84,636 | ₩85,413 | ₩84,609 | ₩84,904 | +0.32% | 2.8만 |
|---|
| 2026.07.15 | ₩85,520 | ₩85,708 | ₩84,770 | ₩84,957 | -0.66% | 1.8만 |
|---|
| 2026.07.14 | ₩85,346 | ₩85,681 | ₩84,917 | ₩85,118 | -0.27% | 2.3만 |
|---|
| 2026.07.13 | ₩85,172 | ₩85,306 | ₩84,475 | ₩84,676 | -0.58% | 1.6만 |
|---|
| 2026.07.10 | ₩86,297 | ₩86,297 | ₩85,466 | ₩85,493 | -0.93% | 1.5만 |
|---|
| 2026.07.09 | ₩85,091 | ₩86,471 | ₩85,091 | ₩86,083 | +1.17% | 2.4만 |
|---|
| 2026.07.08 | ₩85,158 | ₩85,158 | ₩83,952 | ₩84,850 | -0.36% | 3.6만 |
|---|
| 2026.07.07 | ₩86,847 | ₩86,847 | ₩85,440 | ₩85,775 | -1.23% | 3.8만 |
|---|
| 2026.07.06 | ₩86,659 | ₩87,597 | ₩86,659 | ₩86,833 | +0.20% | 2.4만 |
|---|
| 2026.07.02 | ₩87,731 | ₩87,731 | ₩85,761 | ₩86,538 | -1.36% | 4.6만 |
|---|
| 2026.07.01 | ₩87,691 | ₩88,401 | ₩87,249 | ₩87,249 | -0.50% | 2.3만 |
|---|
| 2026.06.30 | ₩86,780 | ₩87,959 | ₩86,525 | ₩87,825 | +1.20% | 3만 |
|---|
| 2026.06.29 | ₩86,887 | ₩87,007 | ₩86,203 | ₩86,900 | +0.02% | 2.3만 |
|---|
| 2026.06.26 | ₩85,078 | ₩86,579 | ₩85,078 | ₩86,203 | +1.32% | 2.7만 |
|---|
| 2026.06.25 | ₩85,976 | ₩86,297 | ₩85,480 | ₩85,748 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩84,796 | ₩85,868 | ₩84,649 | ₩85,172 | +0.44% | 4.4만 |
|---|
| 2026.06.23 | ₩83,872 | ₩85,319 | ₩83,872 | ₩84,448 | +0.69% | 1.9만 |
|---|
| 2026.06.22 | ₩85,426 | ₩85,801 | ₩84,984 | ₩85,453 | +0.03% | 3만 |
|---|
| 2026.06.18 | ₩84,863 | ₩85,386 | ₩84,341 | ₩85,373 | +0.60% | 2.7만 |
|---|
| 2026.06.17 | ₩84,796 | ₩85,734 | ₩83,818 | ₩83,912 | -1.04% | 1.9만 |
|---|
| 2026.06.16 | ₩85,560 | ₩86,123 | ₩84,636 | ₩84,636 | -1.08% | 1.7만 |
|---|
| 2026.06.15 | ₩86,083 | ₩86,110 | ₩85,373 | ₩85,373 | -0.83% | 1.7만 |
|---|
| 2026.06.12 | ₩84,327 | ₩85,038 | ₩83,885 | ₩84,662 | +0.40% | 2.2만 |
|---|
| 2026.06.11 | ₩82,157 | ₩83,966 | ₩81,889 | ₩83,966 | +2.20% | 2.5만 |
|---|
| 2026.06.10 | ₩82,237 | ₩83,684 | ₩81,540 | ₩81,540 | -0.85% | 1.5만 |
|---|
| 2026.06.09 | ₩83,255 | ₩84,167 | ₩80,616 | ₩82,666 | -0.71% | 2.1만 |
|---|
| 2026.06.08 | ₩82,920 | ₩83,336 | ₩82,291 | ₩82,411 | -0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩83,537 | ₩83,537 | ₩81,540 | ₩81,902 | -1.96% | 1.9만 |
|---|
| 2026.06.04 | ₩83,564 | ₩84,716 | ₩83,564 | ₩84,448 | +1.06% | 4.6만 |
|---|
| 2026.06.03 | ₩84,167 | ₩84,314 | ₩83,483 | ₩83,805 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩83,872 | ₩84,689 | ₩83,872 | ₩84,595 | +0.86% | 1.8만 |
|---|
| 2026.06.01 | ₩83,349 | ₩84,408 | ₩83,041 | ₩84,113 | +0.92% | 2.9만 |
|---|
| 2026.05.29 | ₩84,167 | ₩84,421 | ₩83,389 | ₩84,033 | -0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩83,818 | ₩84,676 | ₩83,296 | ₩84,287 | +0.56% | 33.6만 |
|---|
| 2026.05.27 | ₩84,260 | ₩84,327 | ₩83,657 | ₩83,885 | -0.45% | 3.2만 |
|---|
| 2026.05.26 | ₩83,657 | ₩84,126 | ₩83,242 | ₩84,086 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩82,411 | ₩83,054 | ₩82,197 | ₩82,639 | +0.28% | 2만 |
|---|
| 2026.05.21 | ₩80,924 | ₩82,210 | ₩80,642 | ₩82,130 | +1.49% | 2만 |
|---|
| 2026.05.20 | ₩80,053 | ₩81,393 | ₩79,798 | ₩81,272 | +1.52% | 2.7만 |
|---|
| 2026.05.19 | ₩79,986 | ₩80,093 | ₩79,061 | ₩79,503 | -0.60% | 3.2만 |
|---|
| 2026.05.18 | ₩81,205 | ₩81,205 | ₩79,946 | ₩80,441 | -0.94% | 2.1만 |
|---|
| 2026.05.15 | ₩81,326 | ₩81,460 | ₩80,857 | ₩80,857 | -0.58% | 1.8만 |
|---|
| 2026.05.14 | ₩82,572 | ₩82,800 | ₩82,170 | ₩82,505 | -0.08% | 1.6만 |
|---|
| 2026.05.13 | ₩82,505 | ₩82,505 | ₩81,781 | ₩82,130 | -0.45% | 1.4만 |
|---|
| 2026.05.12 | ₩82,559 | ₩82,559 | ₩81,004 | ₩82,183 | -0.45% | 2.3만 |
|---|
| 2026.05.11 | ₩82,867 | ₩83,470 | ₩82,867 | ₩83,041 | +0.21% | 1.5만 |
|---|
| 2026.05.08 | ₩83,175 | ₩83,229 | ₩82,331 | ₩82,786 | -0.47% | 2.3만 |
|---|
| 2026.05.07 | ₩83,590 | ₩83,590 | ₩81,942 | ₩82,331 | -1.51% | 1.7만 |
|---|
| 2026.05.06 | ₩83,081 | ₩83,376 | ₩82,451 | ₩83,376 | +0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩81,889 | ₩82,358 | ₩81,567 | ₩82,264 | +0.46% | 4.2만 |
|---|
| 2026.05.04 | ₩81,259 | ₩82,009 | ₩80,790 | ₩81,138 | -0.15% | 2.2만 |
|---|
| 2026.05.01 | ₩81,446 | ₩81,513 | ₩81,031 | ₩81,339 | -0.13% | 2.5만 |
|---|
| 2026.04.30 | ₩79,812 | ₩81,111 | ₩79,812 | ₩81,058 | +1.56% | 2.3만 |
|---|
| 2026.04.29 | ₩79,932 | ₩79,932 | ₩78,847 | ₩79,356 | -0.72% | 2.5만 |
|---|
| 2026.04.28 | ₩80,910 | ₩80,910 | ₩79,450 | ₩79,825 | -1.34% | 2.3만 |
|---|
| 2026.04.27 | ₩80,991 | ₩81,259 | ₩80,696 | ₩80,977 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩81,152 | ₩81,286 | ₩80,535 | ₩81,125 | -0.03% | 1.5만 |
|---|
| 2026.04.23 | ₩81,259 | ₩81,634 | ₩79,771 | ₩80,817 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩81,929 | ₩81,929 | ₩80,830 | ₩81,326 | -0.74% | 6.3만 |
|---|
| 2026.04.21 | ₩81,982 | ₩82,559 | ₩80,843 | ₩81,018 | -1.18% | 3.4만 |
|---|
| 2026.04.20 | ₩81,111 | ₩81,956 | ₩81,111 | ₩81,808 | +0.86% | 1.9만 |
|---|
| 2026.04.17 | ₩80,656 | ₩81,956 | ₩80,656 | ₩81,460 | +1.00% | 2.2만 |
|---|
| 2026.04.16 | ₩79,704 | ₩79,825 | ₩79,343 | ₩79,731 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩79,356 | ₩79,651 | ₩78,753 | ₩79,343 | -0.02% | 5.2만 |
|---|
| 2026.04.14 | ₩79,061 | ₩79,544 | ₩79,008 | ₩79,302 | +0.31% | 2.1만 |
|---|
| 2026.04.13 | ₩77,118 | ₩78,565 | ₩77,118 | ₩78,565 | +1.88% | 2.8만 |
|---|
| 2026.04.10 | ₩77,962 | ₩78,043 | ₩77,118 | ₩77,306 | -0.84% | 5.6만 |
|---|
| 2026.04.09 | ₩77,225 | ₩77,936 | ₩76,944 | ₩77,520 | +0.38% | 3.3만 |
|---|
| 2026.04.08 | ₩77,842 | ₩77,909 | ₩77,118 | ₩77,507 | -0.43% | 3.9만 |
|---|
| 2026.04.07 | ₩74,666 | ₩75,336 | ₩74,264 | ₩75,081 | +0.56% | 6.4만 |
|---|
| 2026.04.06 | ₩74,626 | ₩75,068 | ₩74,371 | ₩74,974 | +0.47% | 3.7만 |
|---|
| 2026.04.02 | ₩72,776 | ₩74,934 | ₩72,776 | ₩74,679 | +2.61% | 6.6만 |
|---|
| 2026.04.01 | ₩74,237 | ₩75,122 | ₩74,224 | ₩74,344 | +0.14% | 6.2만 |
|---|
| 2026.03.31 | ₩71,999 | ₩73,647 | ₩71,879 | ₩73,433 | +1.99% | 3.8만 |
|---|
| 2026.03.30 | ₩72,723 | ₩72,723 | ₩70,632 | ₩70,994 | -2.38% | 4.2만 |
|---|
| 2026.03.27 | ₩72,937 | ₩72,951 | ₩71,812 | ₩71,892 | -1.43% | 4.5만 |
|---|
| 2026.03.26 | ₩74,023 | ₩74,679 | ₩73,245 | ₩73,353 | -0.91% | 4.3만 |
|---|
| 2026.03.25 | ₩75,175 | ₩75,175 | ₩74,465 | ₩74,961 | -0.29% | 2.1만 |
|---|
| 2026.03.24 | ₩73,527 | ₩74,559 | ₩73,312 | ₩74,291 | +1.04% | 2.8만 |
|---|
| 2026.03.23 | ₩74,197 | ₩75,122 | ₩74,009 | ₩74,103 | -0.13% | 3.6만 |
|---|
| 2026.03.20 | ₩74,103 | ₩74,291 | ₩72,066 | ₩72,629 | -1.99% | 7.4만 |
|---|
| 2026.03.19 | ₩73,286 | ₩74,693 | ₩73,286 | ₩74,318 | +1.41% | 5.6만 |
|---|
| 2026.03.18 | ₩74,465 | ₩74,974 | ₩73,862 | ₩74,076 | -0.52% | 9.2만 |
|---|
| 2026.03.17 | ₩74,559 | ₩75,269 | ₩74,559 | ₩74,947 | +0.52% | 3.8만 |
|---|
| 2026.03.16 | ₩74,425 | ₩74,961 | ₩74,224 | ₩74,291 | -0.18% | 3.2만 |
|---|
| 2026.03.13 | ₩74,411 | ₩74,854 | ₩73,339 | ₩73,647 | -1.03% | 21.7만 |
|---|
| 2026.03.12 | ₩74,666 | ₩74,706 | ₩73,661 | ₩73,795 | -1.17% | 8.9만 |
|---|
| 2026.03.11 | ₩75,617 | ₩75,912 | ₩75,122 | ₩75,631 | +0.02% | 6.9만 |
|---|
| 2026.03.10 | ₩75,952 | ₩76,931 | ₩75,738 | ₩75,792 | -0.21% | 2.4만 |
|---|
| 2026.03.09 | ₩74,344 | ₩76,207 | ₩73,420 | ₩76,086 | +2.34% | 12.1만 |
|---|
| 2026.03.06 | ₩75,658 | ₩75,792 | ₩74,974 | ₩75,122 | -0.71% | 8.9만 |
|---|
| 2026.03.05 | ₩77,601 | ₩77,909 | ₩76,153 | ₩76,931 | -0.86% | 4만 |
|---|
| 2026.03.04 | ₩78,525 | ₩78,525 | ₩77,869 | ₩78,177 | -0.44% | 6.2만 |
|---|
| 2026.03.03 | ₩77,212 | ₩78,338 | ₩76,368 | ₩77,882 | +0.87% | 2.8만 |
|---|
| 2026.03.02 | ₩77,842 | ₩79,450 | ₩77,842 | ₩79,289 | +1.86% | 11.4만 |
|---|
| 2026.02.27 | ₩78,418 | ₩78,793 | ₩78,016 | ₩78,793 | +0.48% | 2.2만 |
|---|
| 2026.02.26 | ₩79,222 | ₩79,530 | ₩78,485 | ₩79,463 | +0.30% | 2만 |
|---|
| 2026.02.25 | ₩79,222 | ₩79,597 | ₩78,619 | ₩79,168 | -0.07% | 29.9만 |
|---|
| 2026.02.24 | ₩77,855 | ₩78,887 | ₩77,815 | ₩78,860 | +1.29% | 5.4만 |
|---|
| 2026.02.23 | ₩78,740 | ₩78,740 | ₩77,266 | ₩77,721 | -1.29% | 3.6만 |
|---|
| 2026.02.20 | ₩78,512 | ₩79,396 | ₩78,485 | ₩78,994 | +0.61% | 2.3만 |
|---|
| 2026.02.19 | ₩78,458 | ₩78,954 | ₩78,284 | ₩78,954 | +0.63% | 2.9만 |
|---|
| 2026.02.18 | ₩78,659 | ₩79,490 | ₩78,525 | ₩78,766 | +0.14% | 2.1만 |
|---|
| 2026.02.17 | ₩78,244 | ₩78,673 | ₩77,467 | ₩78,391 | +0.19% | 2.5만 |
|---|
| 2026.02.13 | ₩77,828 | ₩78,860 | ₩77,400 | ₩78,271 | +0.57% | 2.5만 |
|---|
| 2026.02.12 | ₩79,785 | ₩79,785 | ₩77,333 | ₩77,507 | -2.86% | 2.6만 |
|---|
| 2026.02.11 | ₩79,798 | ₩80,013 | ₩78,070 | ₩78,967 | -1.04% | 2.6만 |
|---|
| 2026.02.10 | ₩79,410 | ₩79,812 | ₩79,075 | ₩79,343 | -0.08% | 3.2만 |
|---|
| 2026.02.09 | ₩78,766 | ₩79,450 | ₩77,976 | ₩79,329 | +0.71% | 2.4만 |
|---|
| 2026.02.06 | ₩77,158 | ₩78,820 | ₩77,158 | ₩78,766 | +2.08% | 3.4만 |
|---|
| 2026.02.05 | ₩76,649 | ₩76,944 | ₩75,765 | ₩76,046 | -0.79% | 20.4만 |
|---|
| 2026.02.04 | ₩77,949 | ₩77,949 | ₩75,952 | ₩77,051 | -1.15% | 4.3만 |
|---|
| 2026.02.03 | ₩77,761 | ₩77,936 | ₩76,247 | ₩77,212 | -0.71% | 3.8만 |
|---|
| 2026.02.02 | ₩76,823 | ₩77,788 | ₩76,823 | ₩77,507 | +0.89% | 3.8만 |
|---|
| 2026.01.30 | ₩77,574 | ₩78,083 | ₩76,515 | ₩77,011 | -0.73% | 2.3만 |
|---|
| 2026.01.29 | ₩78,539 | ₩78,539 | ₩77,078 | ₩77,949 | -0.75% | 2.7만 |
|---|
| 2026.01.28 | ₩79,061 | ₩79,088 | ₩78,163 | ₩78,405 | -0.83% | 2.9만 |
|---|
| 2026.01.27 | ₩78,994 | ₩78,994 | ₩78,431 | ₩78,766 | -0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩79,369 | ₩79,436 | ₩78,445 | ₩78,981 | -0.49% | 3.2만 |
|---|
| 2026.01.23 | ₩80,200 | ₩80,200 | ₩79,061 | ₩79,249 | -1.19% | 16.8만 |
|---|
| 2026.01.22 | ₩80,334 | ₩80,656 | ₩80,026 | ₩80,267 | -0.08% | 3.8만 |
|---|
| 2026.01.21 | ₩79,249 | ₩79,852 | ₩78,539 | ₩79,758 | +0.64% | 3만 |
|---|
| 2026.01.20 | ₩78,391 | ₩79,235 | ₩77,761 | ₩78,539 | +0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩79,651 | ₩79,905 | ₩79,195 | ₩79,570 | -0.10% | 19.5만 |
|---|
| 2026.01.15 | ₩79,463 | ₩79,959 | ₩79,436 | ₩79,584 | +0.15% | 4.4만 |
|---|
| 2026.01.14 | ₩78,539 | ₩78,981 | ₩78,324 | ₩78,860 | +0.41% | 12.8만 |
|---|
| 2026.01.13 | ₩78,954 | ₩78,954 | ₩78,391 | ₩78,659 | -0.37% | 5.3만 |
|---|
| 2026.01.12 | ₩78,096 | ₩78,766 | ₩77,775 | ₩78,646 | +0.70% | 3.6만 |
|---|
| 2026.01.09 | ₩78,070 | ₩78,632 | ₩77,708 | ₩78,351 | +0.36% | 3.8만 |
|---|
| 2026.01.08 | ₩77,132 | ₩77,895 | ₩76,823 | ₩77,668 | +0.69% | 3.9만 |
|---|
| 2026.01.07 | ₩77,869 | ₩77,869 | ₩77,185 | ₩77,426 | -0.57% | 4.4만 |
|---|
| 2026.01.06 | ₩76,743 | ₩77,788 | ₩76,515 | ₩77,748 | +1.31% | 21.8만 |
|---|
| 2026.01.05 | ₩75,483 | ₩76,917 | ₩75,483 | ₩76,663 | +1.56% | 2.9만 |
|---|
| 2026.01.02 | ₩74,947 | ₩75,457 | ₩74,318 | ₩75,282 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩75,028 | ₩75,135 | ₩74,318 | ₩74,318 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩75,912 | ₩75,912 | ₩75,189 | ₩75,229 | -0.90% | 1.9만 |
|---|
| 2025.12.29 | ₩75,872 | ₩75,872 | ₩75,591 | ₩75,738 | -0.18% | 2.8만 |
|---|
| 2025.12.26 | ₩76,368 | ₩76,368 | ₩75,872 | ₩76,207 | -0.21% | 2.4만 |
|---|
| 2025.12.24 | ₩76,274 | ₩76,529 | ₩75,899 | ₩76,354 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩76,462 | ₩76,770 | ₩75,966 | ₩76,301 | -0.21% | 2.8만 |
|---|
| 2025.12.22 | ₩76,287 | ₩77,011 | ₩76,220 | ₩76,730 | +0.58% | 2.6만 |
|---|
| 2025.12.19 | ₩74,773 | ₩75,885 | ₩74,773 | ₩75,859 | +1.45% | 2.3만 |
|---|
| 2025.12.18 | ₩74,813 | ₩75,242 | ₩74,358 | ₩74,545 | -0.36% | 2.8만 |
|---|
| 2025.12.17 | ₩75,041 | ₩75,349 | ₩73,728 | ₩73,849 | -1.59% | 3.8만 |
|---|
| 2025.12.16 | ₩75,081 | ₩75,282 | ₩74,277 | ₩74,746 | -0.45% | 4.9만 |
|---|
| 2025.12.15 | ₩76,515 | ₩76,515 | ₩75,175 | ₩75,189 | -1.73% | 3.2만 |
|---|
| 2025.12.12 | ₩77,507 | ₩77,507 | ₩75,778 | ₩75,926 | -2.04% | 2.9만 |
|---|
| 2025.12.11 | ₩76,488 | ₩77,480 | ₩76,488 | ₩77,426 | +1.23% | 3.3만 |
|---|
| 2025.12.10 | ₩75,443 | ₩76,797 | ₩75,443 | ₩76,502 | +1.40% | 2.9만 |
|---|
| 2025.12.09 | ₩75,470 | ₩76,100 | ₩75,470 | ₩75,644 | +0.23% | 2.6만 |
|---|
| 2025.12.08 | ₩76,113 | ₩76,113 | ₩75,416 | ₩75,577 | -0.70% | 5.1만 |
|---|
| 2025.12.05 | ₩75,658 | ₩76,006 | ₩75,524 | ₩75,604 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩74,746 | ₩75,926 | ₩74,612 | ₩75,631 | +1.18% | 3.1만 |
|---|
| 2025.12.03 | ₩74,009 | ₩74,733 | ₩73,795 | ₩74,693 | +0.92% | 3.2만 |
|---|
| 2025.12.02 | ₩74,639 | ₩74,639 | ₩73,835 | ₩73,835 | -1.08% | 5.4만 |
|---|
| 2025.12.01 | ₩74,009 | ₩74,639 | ₩73,889 | ₩73,929 | -0.11% | 2.1만 |
|---|
| 2025.11.28 | ₩74,532 | ₩74,921 | ₩74,197 | ₩74,813 | +0.38% | 2.9만 |
|---|
| 2025.11.26 | ₩73,969 | ₩74,760 | ₩73,808 | ₩74,237 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩72,214 | ₩73,688 | ₩72,147 | ₩73,661 | +2.00% | 5.8만 |
|---|
| 2025.11.24 | ₩71,115 | ₩72,240 | ₩71,115 | ₩72,240 | +1.58% | 1.6만 |
|---|
| 2025.11.21 | ₩69,413 | ₩71,235 | ₩69,252 | ₩70,847 | +2.07% | 2.6만 |
|---|
| 2025.11.20 | ₩71,986 | ₩72,508 | ₩69,212 | ₩69,279 | -3.76% | 3.6만 |
|---|
| 2025.11.19 | ₩70,632 | ₩71,195 | ₩70,338 | ₩70,740 | +0.15% | 6.5만 |
|---|
| 2025.11.18 | ₩70,096 | ₩70,753 | ₩69,627 | ₩70,431 | +0.48% | 35만 |
|---|
| 2025.11.17 | ₩71,597 | ₩71,637 | ₩69,936 | ₩70,284 | -1.83% | 9.9만 |
|---|
| 2025.11.14 | ₩70,472 | ₩72,093 | ₩70,096 | ₩71,503 | +1.46% | 4.5만 |
|---|
| 2025.11.13 | ₩73,125 | ₩73,125 | ₩71,262 | ₩71,410 | -2.35% | 3.5만 |
|---|
| 2025.11.12 | ₩73,875 | ₩74,425 | ₩73,594 | ₩73,647 | -0.31% | 2.2만 |
|---|
| 2025.11.11 | ₩73,768 | ₩74,063 | ₩73,433 | ₩73,701 | -0.09% | 4.4만 |
|---|
| 2025.11.10 | ₩74,090 | ₩74,264 | ₩73,406 | ₩73,889 | -0.27% | 26.6만 |
|---|
| 2025.11.07 | ₩71,745 | ₩73,152 | ₩71,302 | ₩73,044 | +1.81% | 45.7만 |
|---|
| 2025.11.06 | ₩73,862 | ₩73,862 | ₩72,267 | ₩72,441 | -1.92% | 3.6만 |
|---|
| 2025.11.05 | ₩72,857 | ₩73,996 | ₩72,763 | ₩73,634 | +1.07% | 2.3만 |
|---|
| 2025.11.04 | ₩72,683 | ₩73,674 | ₩72,616 | ₩72,616 | -0.09% | 4.6만 |
|---|
| 2025.11.03 | ₩74,438 | ₩74,438 | ₩73,044 | ₩73,983 | -0.61% | 5.3만 |
|---|
| 2025.10.31 | ₩74,076 | ₩74,545 | ₩73,728 | ₩74,237 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩74,210 | ₩74,880 | ₩73,567 | ₩73,849 | -0.49% | 2.7만 |
|---|
| 2025.10.29 | ₩74,947 | ₩75,537 | ₩74,143 | ₩74,505 | -0.59% | 3.1만 |
|---|
| 2025.10.28 | ₩75,604 | ₩75,604 | ₩74,880 | ₩74,894 | -0.94% | 2.8만 |
|---|
| 2025.10.27 | ₩75,872 | ₩75,939 | ₩75,282 | ₩75,457 | -0.55% | 1.9만 |
|---|
| 2025.10.24 | ₩75,497 | ₩75,497 | ₩74,974 | ₩74,974 | -0.69% | 1.9만 |
|---|
| 2025.10.23 | ₩73,473 | ₩74,411 | ₩73,420 | ₩74,264 | +1.08% | 2.8만 |
|---|
| 2025.10.22 | ₩74,304 | ₩74,398 | ₩72,361 | ₩73,125 | -1.59% | 2.3만 |
|---|
| 2025.10.21 | ₩74,465 | ₩74,813 | ₩73,969 | ₩74,492 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩74,224 | ₩74,532 | ₩74,063 | ₩74,371 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩73,460 | ₩73,755 | ₩72,683 | ₩73,393 | -0.09% | 5.5만 |
|---|
| 2025.10.16 | ₩75,068 | ₩75,068 | ₩73,379 | ₩73,741 | -1.77% | 6.7만 |
|---|
| 2025.10.15 | ₩75,028 | ₩75,416 | ₩73,768 | ₩74,612 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩72,951 | ₩74,787 | ₩72,951 | ₩74,210 | +1.73% | 5.2만 |
|---|
| 2025.10.13 | ₩72,924 | ₩73,862 | ₩72,843 | ₩73,701 | +1.07% | 4.7만 |
|---|
| 2025.10.10 | ₩74,264 | ₩74,492 | ₩71,758 | ₩71,879 | -3.21% | 3.6만 |
|---|