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 | ₩82,530 | ₩83,159 | ₩82,530 | ₩82,918 | +0.47% | 2.2만 |
| 2026.10.08 | ₩82,222 | ₩82,315 | ₩81,552 | ₩82,315 | +0.11% | 2.3만 |
| 2026.10.07 | ₩82,784 | ₩82,958 | ₩82,155 | ₩82,342 | -0.53% | 1.9만 |
| 2026.10.06 | ₩84,270 | ₩84,444 | ₩83,547 | ₩83,694 | -0.68% | 2.5만 |
| 2026.10.05 | ₩83,453 | ₩84,283 | ₩83,145 | ₩84,002 | +0.66% | 1.2만 |
| 2026.10.02 | ₩83,453 | ₩83,922 | ₩83,279 | ₩83,346 | -0.13% | 2만 |
| 2026.10.01 | ₩81,941 | ₩82,730 | ₩81,552 | ₩82,503 | +0.69% | 2.1만 |
| 2026.09.30 | ₩82,423 | ₩82,449 | ₩81,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,900 |
| -0.63% |
| 4.1만 |
| 2026.09.29 | ₩82,449 | ₩82,998 | ₩81,499 | ₩82,061 | -0.47% | 2.4만 |
|---|
| 2026.09.28 | ₩82,048 | ₩82,543 | ₩81,659 | ₩82,061 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩82,958 | ₩83,078 | ₩82,356 | ₩82,757 | -0.24% | 1.9만 |
|---|
| 2026.09.24 | ₩82,623 | ₩82,730 | ₩81,967 | ₩82,704 | +0.10% | 1.5만 |
|---|
| 2026.09.23 | ₩83,373 | ₩83,373 | ₩82,797 | ₩82,851 | -0.63% | 2.5만 |
|---|
| 2026.09.22 | ₩83,922 | ₩83,962 | ₩83,226 | ₩83,641 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩83,427 | ₩83,427 | ₩82,918 | ₩83,319 | -0.13% | 3만 |
|---|
| 2026.09.18 | ₩82,891 | ₩82,891 | ₩82,208 | ₩82,637 | -0.31% | 2.1만 |
|---|
| 2026.09.17 | ₩83,547 | ₩83,547 | ₩82,864 | ₩82,864 | -0.82% | 3.2만 |
|---|
| 2026.09.16 | ₩82,583 | ₩83,052 | ₩81,432 | ₩82,222 | -0.44% | 2.7만 |
|---|
| 2026.09.15 | ₩82,931 | ₩83,333 | ₩82,128 | ₩82,356 | -0.69% | 2.2만 |
|---|
| 2026.09.14 | ₩82,717 | ₩83,560 | ₩82,717 | ₩83,119 | +0.49% | 2.5만 |
|---|
| 2026.09.11 | ₩83,493 | ₩83,668 | ₩83,199 | ₩83,333 | -0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩83,319 | ₩83,333 | ₩82,663 | ₩82,730 | -0.71% | 2.7만 |
|---|
| 2026.09.09 | ₩84,551 | ₩84,618 | ₩83,601 | ₩83,734 | -0.97% | 3.1만 |
|---|
| 2026.09.08 | ₩85,247 | ₩85,287 | ₩84,712 | ₩84,912 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩84,872 | ₩85,368 | ₩84,872 | ₩85,287 | +0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩85,153 | ₩85,408 | ₩84,337 | ₩85,341 | +0.22% | 2.3만 |
|---|
| 2026.09.02 | ₩84,149 | ₩84,872 | ₩84,149 | ₩84,551 | +0.48% | 1.6만 |
|---|
| 2026.09.01 | ₩84,645 | ₩84,939 | ₩83,895 | ₩84,230 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩85,542 | ₩85,542 | ₩84,953 | ₩85,394 | -0.17% | 2.8만 |
|---|
| 2026.08.28 | ₩87,028 | ₩87,028 | ₩85,769 | ₩85,809 | -1.40% | 1.5만 |
|---|
| 2026.08.27 | ₩86,920 | ₩87,550 | ₩86,920 | ₩87,202 | +0.32% | 3.5만 |
|---|
| 2026.08.26 | ₩86,345 | ₩86,840 | ₩86,345 | ₩86,813 | +0.54% | 1.7만 |
|---|
| 2026.08.25 | ₩86,840 | ₩86,840 | ₩86,211 | ₩86,532 | -0.35% | 1.9만 |
|---|
| 2026.08.24 | ₩87,188 | ₩87,188 | ₩86,251 | ₩86,358 | -0.95% | 1.3만 |
|---|
| 2026.08.21 | ₩87,081 | ₩87,161 | ₩86,559 | ₩87,161 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩86,693 | ₩87,108 | ₩86,345 | ₩86,398 | -0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩87,684 | ₩87,938 | ₩87,335 | ₩87,416 | -0.31% | 2.2만 |
|---|
| 2026.08.18 | ₩87,858 | ₩87,991 | ₩87,041 | ₩87,041 | -0.93% | 2.3만 |
|---|
| 2026.08.17 | ₩88,621 | ₩88,821 | ₩88,473 | ₩88,634 | +0.02% | 1.6만 |
|---|
| 2026.08.14 | ₩88,487 | ₩89,022 | ₩88,353 | ₩88,835 | +0.39% | 9.3천 |
|---|
| 2026.08.13 | ₩87,978 | ₩88,567 | ₩87,817 | ₩88,527 | +0.62% | 2.8만 |
|---|
| 2026.08.12 | ₩88,232 | ₩88,353 | ₩87,603 | ₩88,072 | -0.18% | 1.9만 |
|---|
| 2026.08.11 | ₩87,510 | ₩88,045 | ₩87,510 | ₩87,617 | +0.12% | 1.8만 |
|---|
| 2026.08.10 | ₩87,617 | ₩87,791 | ₩87,322 | ₩87,322 | -0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩87,523 | ₩87,817 | ₩87,242 | ₩87,684 | +0.18% | 1.6만 |
|---|
| 2026.08.06 | ₩86,599 | ₩87,228 | ₩86,238 | ₩86,358 | -0.28% | 1.7만 |
|---|
| 2026.08.05 | ₩87,630 | ₩87,817 | ₩86,920 | ₩86,920 | -0.81% | 1.6만 |
|---|
| 2026.08.04 | ₩85,997 | ₩87,617 | ₩85,783 | ₩87,362 | +1.59% | 3.2만 |
|---|
| 2026.08.03 | ₩84,243 | ₩85,475 | ₩84,243 | ₩85,327 | +1.29% | 2.2만 |
|---|
| 2026.07.31 | ₩84,497 | ₩84,497 | ₩83,520 | ₩83,815 | -0.81% | 1.4만 |
|---|
| 2026.07.30 | ₩83,574 | ₩83,989 | ₩82,904 | ₩83,949 | +0.45% | 3.8만 |
|---|
| 2026.07.29 | ₩84,123 | ₩84,136 | ₩82,570 | ₩82,637 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩84,042 | ₩84,404 | ₩83,306 | ₩84,297 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩84,149 | ₩84,564 | ₩83,493 | ₩84,203 | +0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩83,801 | ₩84,283 | ₩83,306 | ₩83,440 | -0.43% | 1.1만 |
|---|
| 2026.07.23 | ₩83,668 | ₩84,123 | ₩83,440 | ₩83,775 | +0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩84,431 | ₩84,872 | ₩84,163 | ₩84,270 | -0.19% | 1.5만 |
|---|
| 2026.07.21 | ₩84,591 | ₩85,073 | ₩84,190 | ₩85,006 | +0.49% | 4.9만 |
|---|
| 2026.07.20 | ₩84,953 | ₩84,966 | ₩84,016 | ₩84,016 | -1.10% | 2.4만 |
|---|
| 2026.07.17 | ₩83,761 | ₩84,859 | ₩83,761 | ₩84,457 | +0.83% | 2.1만 |
|---|
| 2026.07.16 | ₩84,551 | ₩85,327 | ₩84,524 | ₩84,819 | +0.32% | 2.8만 |
|---|
| 2026.07.15 | ₩85,435 | ₩85,622 | ₩84,685 | ₩84,872 | -0.66% | 1.8만 |
|---|
| 2026.07.14 | ₩85,261 | ₩85,595 | ₩84,832 | ₩85,033 | -0.27% | 2.3만 |
|---|
| 2026.07.13 | ₩85,087 | ₩85,220 | ₩84,390 | ₩84,591 | -0.58% | 1.6만 |
|---|
| 2026.07.10 | ₩86,211 | ₩86,211 | ₩85,381 | ₩85,408 | -0.93% | 1.5만 |
|---|
| 2026.07.09 | ₩85,006 | ₩86,385 | ₩85,006 | ₩85,997 | +1.17% | 2.4만 |
|---|
| 2026.07.08 | ₩85,073 | ₩85,073 | ₩83,868 | ₩84,765 | -0.36% | 3.6만 |
|---|
| 2026.07.07 | ₩86,760 | ₩86,760 | ₩85,354 | ₩85,689 | -1.23% | 3.8만 |
|---|
| 2026.07.06 | ₩86,572 | ₩87,510 | ₩86,572 | ₩86,746 | +0.20% | 2.4만 |
|---|
| 2026.07.02 | ₩87,643 | ₩87,643 | ₩85,676 | ₩86,452 | -1.36% | 4.6만 |
|---|
| 2026.07.01 | ₩87,603 | ₩88,313 | ₩87,161 | ₩87,161 | -0.50% | 2.3만 |
|---|
| 2026.06.30 | ₩86,693 | ₩87,871 | ₩86,439 | ₩87,737 | +1.20% | 3만 |
|---|
| 2026.06.29 | ₩86,800 | ₩86,920 | ₩86,117 | ₩86,813 | +0.02% | 2.3만 |
|---|
| 2026.06.26 | ₩84,993 | ₩86,492 | ₩84,993 | ₩86,117 | +1.32% | 2.7만 |
|---|
| 2026.06.25 | ₩85,890 | ₩86,211 | ₩85,394 | ₩85,662 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩84,712 | ₩85,783 | ₩84,564 | ₩85,087 | +0.44% | 4.4만 |
|---|
| 2026.06.23 | ₩83,788 | ₩85,234 | ₩83,788 | ₩84,364 | +0.69% | 1.9만 |
|---|
| 2026.06.22 | ₩85,341 | ₩85,716 | ₩84,899 | ₩85,368 | +0.03% | 3만 |
|---|
| 2026.06.18 | ₩84,779 | ₩85,301 | ₩84,257 | ₩85,287 | +0.60% | 2.7만 |
|---|
| 2026.06.17 | ₩84,712 | ₩85,649 | ₩83,734 | ₩83,828 | -1.04% | 1.9만 |
|---|
| 2026.06.16 | ₩85,475 | ₩86,037 | ₩84,551 | ₩84,551 | -1.08% | 1.7만 |
|---|
| 2026.06.15 | ₩85,997 | ₩86,024 | ₩85,287 | ₩85,287 | -0.83% | 1.7만 |
|---|
| 2026.06.12 | ₩84,243 | ₩84,953 | ₩83,801 | ₩84,578 | +0.40% | 2.2만 |
|---|
| 2026.06.11 | ₩82,074 | ₩83,882 | ₩81,807 | ₩83,882 | +2.20% | 2.5만 |
|---|
| 2026.06.10 | ₩82,155 | ₩83,601 | ₩81,459 | ₩81,459 | -0.85% | 1.5만 |
|---|
| 2026.06.09 | ₩83,172 | ₩84,082 | ₩80,535 | ₩82,583 | -0.71% | 2.1만 |
|---|
| 2026.06.08 | ₩82,838 | ₩83,253 | ₩82,208 | ₩82,329 | -0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩83,453 | ₩83,453 | ₩81,459 | ₩81,820 | -1.96% | 1.9만 |
|---|
| 2026.06.04 | ₩83,480 | ₩84,631 | ₩83,480 | ₩84,364 | +1.06% | 4.6만 |
|---|
| 2026.06.03 | ₩84,082 | ₩84,230 | ₩83,400 | ₩83,721 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩83,788 | ₩84,605 | ₩83,788 | ₩84,511 | +0.86% | 1.8만 |
|---|
| 2026.06.01 | ₩83,266 | ₩84,323 | ₩82,958 | ₩84,029 | +0.92% | 2.9만 |
|---|
| 2026.05.29 | ₩84,082 | ₩84,337 | ₩83,306 | ₩83,949 | -0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩83,734 | ₩84,591 | ₩83,212 | ₩84,203 | +0.56% | 33.6만 |
|---|
| 2026.05.27 | ₩84,176 | ₩84,243 | ₩83,574 | ₩83,801 | -0.45% | 3.2만 |
|---|
| 2026.05.26 | ₩83,574 | ₩84,042 | ₩83,159 | ₩84,002 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩82,329 | ₩82,971 | ₩82,115 | ₩82,556 | +0.28% | 2만 |
|---|
| 2026.05.21 | ₩80,843 | ₩82,128 | ₩80,562 | ₩82,048 | +1.49% | 2만 |
|---|
| 2026.05.20 | ₩79,973 | ₩81,311 | ₩79,718 | ₩81,191 | +1.52% | 2.7만 |
|---|
| 2026.05.19 | ₩79,906 | ₩80,013 | ₩78,982 | ₩79,424 | -0.60% | 3.2만 |
|---|
| 2026.05.18 | ₩81,124 | ₩81,124 | ₩79,866 | ₩80,361 | -0.94% | 2.1만 |
|---|
| 2026.05.15 | ₩81,244 | ₩81,378 | ₩80,776 | ₩80,776 | -0.58% | 1.8만 |
|---|
| 2026.05.14 | ₩82,489 | ₩82,717 | ₩82,088 | ₩82,423 | -0.08% | 1.6만 |
|---|
| 2026.05.13 | ₩82,423 | ₩82,423 | ₩81,700 | ₩82,048 | -0.45% | 1.4만 |
|---|
| 2026.05.12 | ₩82,476 | ₩82,476 | ₩80,923 | ₩82,101 | -0.45% | 2.3만 |
|---|
| 2026.05.11 | ₩82,784 | ₩83,386 | ₩82,784 | ₩82,958 | +0.21% | 1.5만 |
|---|
| 2026.05.08 | ₩83,092 | ₩83,145 | ₩82,248 | ₩82,704 | -0.47% | 2.3만 |
|---|
| 2026.05.07 | ₩83,507 | ₩83,507 | ₩81,860 | ₩82,248 | -1.51% | 1.7만 |
|---|
| 2026.05.06 | ₩82,998 | ₩83,293 | ₩82,369 | ₩83,293 | +0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩81,807 | ₩82,275 | ₩81,485 | ₩82,182 | +0.46% | 4.2만 |
|---|
| 2026.05.04 | ₩81,178 | ₩81,927 | ₩80,709 | ₩81,057 | -0.15% | 2.2만 |
|---|
| 2026.05.01 | ₩81,365 | ₩81,432 | ₩80,950 | ₩81,258 | -0.13% | 2.5만 |
|---|
| 2026.04.30 | ₩79,732 | ₩81,030 | ₩79,732 | ₩80,977 | +1.56% | 2.3만 |
|---|
| 2026.04.29 | ₩79,852 | ₩79,852 | ₩78,768 | ₩79,277 | -0.72% | 2.5만 |
|---|
| 2026.04.28 | ₩80,829 | ₩80,829 | ₩79,370 | ₩79,745 | -1.34% | 2.3만 |
|---|
| 2026.04.27 | ₩80,910 | ₩81,178 | ₩80,615 | ₩80,896 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩81,070 | ₩81,204 | ₩80,455 | ₩81,044 | -0.03% | 1.5만 |
|---|
| 2026.04.23 | ₩81,178 | ₩81,552 | ₩79,692 | ₩80,736 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩81,847 | ₩81,847 | ₩80,749 | ₩81,244 | -0.74% | 6.3만 |
|---|
| 2026.04.21 | ₩81,900 | ₩82,476 | ₩80,763 | ₩80,937 | -1.18% | 3.4만 |
|---|
| 2026.04.20 | ₩81,030 | ₩81,874 | ₩81,030 | ₩81,726 | +0.86% | 1.9만 |
|---|
| 2026.04.17 | ₩80,575 | ₩81,874 | ₩80,575 | ₩81,378 | +1.00% | 2.2만 |
|---|
| 2026.04.16 | ₩79,625 | ₩79,745 | ₩79,263 | ₩79,651 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩79,277 | ₩79,571 | ₩78,674 | ₩79,263 | -0.02% | 5.2만 |
|---|
| 2026.04.14 | ₩78,982 | ₩79,464 | ₩78,929 | ₩79,223 | +0.31% | 2.1만 |
|---|
| 2026.04.13 | ₩77,041 | ₩78,487 | ₩77,041 | ₩78,487 | +1.88% | 2.8만 |
|---|
| 2026.04.10 | ₩77,884 | ₩77,965 | ₩77,041 | ₩77,228 | -0.84% | 5.6만 |
|---|
| 2026.04.09 | ₩77,148 | ₩77,858 | ₩76,867 | ₩77,443 | +0.38% | 3.3만 |
|---|
| 2026.04.08 | ₩77,764 | ₩77,831 | ₩77,041 | ₩77,429 | -0.43% | 3.9만 |
|---|
| 2026.04.07 | ₩74,591 | ₩75,261 | ₩74,190 | ₩75,006 | +0.56% | 6.4만 |
|---|
| 2026.04.06 | ₩74,551 | ₩74,993 | ₩74,297 | ₩74,899 | +0.47% | 3.7만 |
|---|
| 2026.04.02 | ₩72,704 | ₩74,859 | ₩72,704 | ₩74,605 | +2.61% | 6.6만 |
|---|
| 2026.04.01 | ₩74,163 | ₩75,046 | ₩74,149 | ₩74,270 | +0.14% | 6.2만 |
|---|
| 2026.03.31 | ₩71,927 | ₩73,574 | ₩71,807 | ₩73,360 | +1.99% | 3.8만 |
|---|
| 2026.03.30 | ₩72,650 | ₩72,650 | ₩70,562 | ₩70,923 | -2.38% | 4.2만 |
|---|
| 2026.03.27 | ₩72,864 | ₩72,878 | ₩71,740 | ₩71,820 | -1.43% | 4.5만 |
|---|
| 2026.03.26 | ₩73,949 | ₩74,605 | ₩73,172 | ₩73,279 | -0.91% | 4.3만 |
|---|
| 2026.03.25 | ₩75,100 | ₩75,100 | ₩74,390 | ₩74,886 | -0.29% | 2.1만 |
|---|
| 2026.03.24 | ₩73,453 | ₩74,484 | ₩73,239 | ₩74,216 | +1.04% | 2.8만 |
|---|
| 2026.03.23 | ₩74,123 | ₩75,046 | ₩73,935 | ₩74,029 | -0.13% | 3.6만 |
|---|
| 2026.03.20 | ₩74,029 | ₩74,216 | ₩71,994 | ₩72,556 | -1.99% | 7.4만 |
|---|
| 2026.03.19 | ₩73,212 | ₩74,618 | ₩73,212 | ₩74,243 | +1.41% | 5.6만 |
|---|
| 2026.03.18 | ₩74,390 | ₩74,899 | ₩73,788 | ₩74,002 | -0.52% | 9.2만 |
|---|
| 2026.03.17 | ₩74,484 | ₩75,194 | ₩74,484 | ₩74,872 | +0.52% | 3.8만 |
|---|
| 2026.03.16 | ₩74,350 | ₩74,886 | ₩74,149 | ₩74,216 | -0.18% | 3.2만 |
|---|
| 2026.03.13 | ₩74,337 | ₩74,779 | ₩73,266 | ₩73,574 | -1.03% | 21.7만 |
|---|
| 2026.03.12 | ₩74,591 | ₩74,631 | ₩73,587 | ₩73,721 | -1.17% | 8.9만 |
|---|
| 2026.03.11 | ₩75,542 | ₩75,836 | ₩75,046 | ₩75,555 | +0.02% | 6.9만 |
|---|
| 2026.03.10 | ₩75,876 | ₩76,854 | ₩75,662 | ₩75,716 | -0.21% | 2.4만 |
|---|
| 2026.03.09 | ₩74,270 | ₩76,131 | ₩73,346 | ₩76,010 | +2.34% | 12.1만 |
|---|
| 2026.03.06 | ₩75,582 | ₩75,716 | ₩74,899 | ₩75,046 | -0.71% | 8.9만 |
|---|
| 2026.03.05 | ₩77,523 | ₩77,831 | ₩76,077 | ₩76,854 | -0.86% | 4만 |
|---|
| 2026.03.04 | ₩78,447 | ₩78,447 | ₩77,791 | ₩78,099 | -0.44% | 6.2만 |
|---|
| 2026.03.03 | ₩77,135 | ₩78,259 | ₩76,291 | ₩77,804 | +0.87% | 2.8만 |
|---|
| 2026.03.02 | ₩77,764 | ₩79,370 | ₩77,764 | ₩79,210 | +1.86% | 11.4만 |
|---|
| 2026.02.27 | ₩78,340 | ₩78,714 | ₩77,938 | ₩78,714 | +0.48% | 2.2만 |
|---|
| 2026.02.26 | ₩79,143 | ₩79,451 | ₩78,406 | ₩79,384 | +0.30% | 2만 |
|---|
| 2026.02.25 | ₩79,143 | ₩79,518 | ₩78,540 | ₩79,089 | -0.07% | 29.9만 |
|---|
| 2026.02.24 | ₩77,777 | ₩78,808 | ₩77,737 | ₩78,781 | +1.29% | 5.4만 |
|---|
| 2026.02.23 | ₩78,661 | ₩78,661 | ₩77,188 | ₩77,643 | -1.29% | 3.6만 |
|---|
| 2026.02.20 | ₩78,433 | ₩79,317 | ₩78,406 | ₩78,915 | +0.61% | 2.3만 |
|---|
| 2026.02.19 | ₩78,380 | ₩78,875 | ₩78,206 | ₩78,875 | +0.63% | 2.9만 |
|---|
| 2026.02.18 | ₩78,581 | ₩79,410 | ₩78,447 | ₩78,688 | +0.14% | 2.1만 |
|---|
| 2026.02.17 | ₩78,166 | ₩78,594 | ₩77,389 | ₩78,313 | +0.19% | 2.5만 |
|---|
| 2026.02.13 | ₩77,751 | ₩78,781 | ₩77,322 | ₩78,192 | +0.57% | 2.5만 |
|---|
| 2026.02.12 | ₩79,705 | ₩79,705 | ₩77,255 | ₩77,429 | -2.86% | 2.6만 |
|---|
| 2026.02.11 | ₩79,718 | ₩79,933 | ₩77,991 | ₩78,888 | -1.04% | 2.6만 |
|---|
| 2026.02.10 | ₩79,330 | ₩79,732 | ₩78,996 | ₩79,263 | -0.08% | 3.2만 |
|---|
| 2026.02.09 | ₩78,688 | ₩79,370 | ₩77,898 | ₩79,250 | +0.71% | 2.4만 |
|---|
| 2026.02.06 | ₩77,081 | ₩78,741 | ₩77,081 | ₩78,688 | +2.08% | 3.4만 |
|---|
| 2026.02.05 | ₩76,572 | ₩76,867 | ₩75,689 | ₩75,970 | -0.79% | 20.4만 |
|---|
| 2026.02.04 | ₩77,871 | ₩77,871 | ₩75,876 | ₩76,974 | -1.15% | 4.3만 |
|---|
| 2026.02.03 | ₩77,684 | ₩77,858 | ₩76,171 | ₩77,135 | -0.71% | 3.8만 |
|---|
| 2026.02.02 | ₩76,747 | ₩77,710 | ₩76,747 | ₩77,429 | +0.89% | 3.8만 |
|---|
| 2026.01.30 | ₩77,496 | ₩78,005 | ₩76,439 | ₩76,934 | -0.73% | 2.3만 |
|---|
| 2026.01.29 | ₩78,460 | ₩78,460 | ₩77,001 | ₩77,871 | -0.75% | 2.7만 |
|---|
| 2026.01.28 | ₩78,982 | ₩79,009 | ₩78,085 | ₩78,326 | -0.83% | 2.9만 |
|---|
| 2026.01.27 | ₩78,915 | ₩78,915 | ₩78,353 | ₩78,688 | -0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩79,290 | ₩79,357 | ₩78,366 | ₩78,902 | -0.49% | 3.2만 |
|---|
| 2026.01.23 | ₩80,120 | ₩80,120 | ₩78,982 | ₩79,170 | -1.19% | 16.8만 |
|---|
| 2026.01.22 | ₩80,254 | ₩80,575 | ₩79,946 | ₩80,187 | -0.08% | 3.8만 |
|---|
| 2026.01.21 | ₩79,170 | ₩79,772 | ₩78,460 | ₩79,678 | +0.64% | 3만 |
|---|
| 2026.01.20 | ₩78,313 | ₩79,156 | ₩77,684 | ₩78,460 | +0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩79,571 | ₩79,825 | ₩79,116 | ₩79,491 | -0.10% | 19.5만 |
|---|
| 2026.01.15 | ₩79,384 | ₩79,879 | ₩79,357 | ₩79,504 | +0.15% | 4.4만 |
|---|
| 2026.01.14 | ₩78,460 | ₩78,902 | ₩78,246 | ₩78,781 | +0.41% | 12.8만 |
|---|
| 2026.01.13 | ₩78,875 | ₩78,875 | ₩78,313 | ₩78,581 | -0.37% | 5.3만 |
|---|
| 2026.01.12 | ₩78,018 | ₩78,688 | ₩77,697 | ₩78,567 | +0.70% | 3.6만 |
|---|
| 2026.01.09 | ₩77,991 | ₩78,554 | ₩77,630 | ₩78,273 | +0.36% | 3.8만 |
|---|
| 2026.01.08 | ₩77,054 | ₩77,817 | ₩76,747 | ₩77,590 | +0.69% | 3.9만 |
|---|
| 2026.01.07 | ₩77,791 | ₩77,791 | ₩77,108 | ₩77,349 | -0.57% | 4.4만 |
|---|
| 2026.01.06 | ₩76,666 | ₩77,710 | ₩76,439 | ₩77,670 | +1.31% | 21.8만 |
|---|
| 2026.01.05 | ₩75,408 | ₩76,840 | ₩75,408 | ₩76,586 | +1.56% | 2.9만 |
|---|
| 2026.01.02 | ₩74,872 | ₩75,381 | ₩74,243 | ₩75,207 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩74,953 | ₩75,060 | ₩74,243 | ₩74,243 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩75,836 | ₩75,836 | ₩75,113 | ₩75,153 | -0.90% | 1.9만 |
|---|
| 2025.12.29 | ₩75,796 | ₩75,796 | ₩75,515 | ₩75,662 | -0.18% | 2.8만 |
|---|
| 2025.12.26 | ₩76,291 | ₩76,291 | ₩75,796 | ₩76,131 | -0.21% | 2.4만 |
|---|
| 2025.12.24 | ₩76,198 | ₩76,452 | ₩75,823 | ₩76,278 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩76,385 | ₩76,693 | ₩75,890 | ₩76,224 | -0.21% | 2.8만 |
|---|
| 2025.12.22 | ₩76,211 | ₩76,934 | ₩76,144 | ₩76,653 | +0.58% | 2.6만 |
|---|
| 2025.12.19 | ₩74,698 | ₩75,809 | ₩74,698 | ₩75,783 | +1.45% | 2.3만 |
|---|
| 2025.12.18 | ₩74,739 | ₩75,167 | ₩74,283 | ₩74,471 | -0.36% | 2.8만 |
|---|
| 2025.12.17 | ₩74,966 | ₩75,274 | ₩73,654 | ₩73,775 | -1.59% | 3.8만 |
|---|
| 2025.12.16 | ₩75,006 | ₩75,207 | ₩74,203 | ₩74,672 | -0.45% | 4.9만 |
|---|
| 2025.12.15 | ₩76,439 | ₩76,439 | ₩75,100 | ₩75,113 | -1.73% | 3.2만 |
|---|
| 2025.12.12 | ₩77,429 | ₩77,429 | ₩75,702 | ₩75,850 | -2.04% | 2.9만 |
|---|
| 2025.12.11 | ₩76,412 | ₩77,402 | ₩76,412 | ₩77,349 | +1.23% | 3.3만 |
|---|
| 2025.12.10 | ₩75,368 | ₩76,720 | ₩75,368 | ₩76,425 | +1.40% | 2.9만 |
|---|
| 2025.12.09 | ₩75,394 | ₩76,024 | ₩75,394 | ₩75,568 | +0.23% | 2.6만 |
|---|
| 2025.12.08 | ₩76,037 | ₩76,037 | ₩75,341 | ₩75,502 | -0.70% | 5.1만 |
|---|
| 2025.12.05 | ₩75,582 | ₩75,930 | ₩75,448 | ₩75,528 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩74,672 | ₩75,850 | ₩74,538 | ₩75,555 | +1.18% | 3.1만 |
|---|
| 2025.12.03 | ₩73,935 | ₩74,658 | ₩73,721 | ₩74,618 | +0.92% | 3.2만 |
|---|
| 2025.12.02 | ₩74,564 | ₩74,564 | ₩73,761 | ₩73,761 | -1.08% | 5.4만 |
|---|
| 2025.12.01 | ₩73,935 | ₩74,564 | ₩73,815 | ₩73,855 | -0.11% | 2.1만 |
|---|
| 2025.11.28 | ₩74,457 | ₩74,846 | ₩74,123 | ₩74,739 | +0.38% | 2.9만 |
|---|
| 2025.11.26 | ₩73,895 | ₩74,685 | ₩73,734 | ₩74,163 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩72,141 | ₩73,614 | ₩72,075 | ₩73,587 | +2.00% | 5.8만 |
|---|
| 2025.11.24 | ₩71,044 | ₩72,168 | ₩71,044 | ₩72,168 | +1.58% | 1.6만 |
|---|
| 2025.11.21 | ₩69,344 | ₩71,164 | ₩69,183 | ₩70,776 | +2.07% | 2.6만 |
|---|
| 2025.11.20 | ₩71,914 | ₩72,436 | ₩69,143 | ₩69,210 | -3.76% | 3.6만 |
|---|
| 2025.11.19 | ₩70,562 | ₩71,124 | ₩70,267 | ₩70,669 | +0.15% | 6.5만 |
|---|
| 2025.11.18 | ₩70,026 | ₩70,682 | ₩69,558 | ₩70,361 | +0.48% | 35만 |
|---|
| 2025.11.17 | ₩71,526 | ₩71,566 | ₩69,866 | ₩70,214 | -1.83% | 9.9만 |
|---|
| 2025.11.14 | ₩70,401 | ₩72,021 | ₩70,026 | ₩71,432 | +1.46% | 4.5만 |
|---|
| 2025.11.13 | ₩73,052 | ₩73,052 | ₩71,191 | ₩71,338 | -2.35% | 3.5만 |
|---|
| 2025.11.12 | ₩73,801 | ₩74,350 | ₩73,520 | ₩73,574 | -0.31% | 2.2만 |
|---|
| 2025.11.11 | ₩73,694 | ₩73,989 | ₩73,360 | ₩73,627 | -0.09% | 4.4만 |
|---|
| 2025.11.10 | ₩74,016 | ₩74,190 | ₩73,333 | ₩73,815 | -0.27% | 26.6만 |
|---|
| 2025.11.07 | ₩71,673 | ₩73,079 | ₩71,231 | ₩72,971 | +1.81% | 45.7만 |
|---|
| 2025.11.06 | ₩73,788 | ₩73,788 | ₩72,195 | ₩72,369 | -1.92% | 3.6만 |
|---|
| 2025.11.05 | ₩72,784 | ₩73,922 | ₩72,690 | ₩73,560 | +1.07% | 2.3만 |
|---|
| 2025.11.04 | ₩72,610 | ₩73,601 | ₩72,543 | ₩72,543 | -0.09% | 4.6만 |
|---|
| 2025.11.03 | ₩74,364 | ₩74,364 | ₩72,971 | ₩73,909 | -0.61% | 5.3만 |
|---|
| 2025.10.31 | ₩74,002 | ₩74,471 | ₩73,654 | ₩74,163 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩74,136 | ₩74,805 | ₩73,494 | ₩73,775 | -0.49% | 2.7만 |
|---|
| 2025.10.29 | ₩74,872 | ₩75,461 | ₩74,069 | ₩74,431 | -0.59% | 3.1만 |
|---|
| 2025.10.28 | ₩75,528 | ₩75,528 | ₩74,805 | ₩74,819 | -0.94% | 2.8만 |
|---|
| 2025.10.27 | ₩75,796 | ₩75,863 | ₩75,207 | ₩75,381 | -0.55% | 1.9만 |
|---|
| 2025.10.24 | ₩75,421 | ₩75,421 | ₩74,899 | ₩74,899 | -0.69% | 1.9만 |
|---|
| 2025.10.23 | ₩73,400 | ₩74,337 | ₩73,346 | ₩74,190 | +1.08% | 2.8만 |
|---|
| 2025.10.22 | ₩74,230 | ₩74,324 | ₩72,289 | ₩73,052 | -1.59% | 2.3만 |
|---|
| 2025.10.21 | ₩74,390 | ₩74,739 | ₩73,895 | ₩74,417 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩74,149 | ₩74,457 | ₩73,989 | ₩74,297 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩73,386 | ₩73,681 | ₩72,610 | ₩73,320 | -0.09% | 5.5만 |
|---|
| 2025.10.16 | ₩74,993 | ₩74,993 | ₩73,306 | ₩73,668 | -1.77% | 6.7만 |
|---|
| 2025.10.15 | ₩74,953 | ₩75,341 | ₩73,694 | ₩74,538 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩72,878 | ₩74,712 | ₩72,878 | ₩74,136 | +1.73% | 5.2만 |
|---|
| 2025.10.13 | ₩72,851 | ₩73,788 | ₩72,771 | ₩73,627 | +1.07% | 4.7만 |
|---|
| 2025.10.10 | ₩74,190 | ₩74,417 | ₩71,686 | ₩71,807 | -3.21% | 3.6만 |
|---|