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 | ₩82,681 | ₩83,312 | ₩82,681 | ₩83,070 | +0.47% | 2.2만 |
| 2026.10.08 | ₩82,373 | ₩82,467 | ₩81,702 | ₩82,467 | +0.11% | 2.3만 |
| 2026.10.07 | ₩82,936 | ₩83,110 | ₩82,306 | ₩82,494 | -0.53% | 1.9만 |
| 2026.10.06 | ₩84,425 | ₩84,599 | ₩83,701 | ₩83,848 | -0.68% | 2.5만 |
| 2026.10.05 | ₩83,607 | ₩84,438 | ₩83,298 | ₩84,157 | +0.66% | 1.2만 |
| 2026.10.02 | ₩83,607 | ₩84,076 | ₩83,432 | ₩83,499 | -0.13% | 2만 |
| 2026.10.01 | ₩82,091 | ₩82,882 | ₩81,702 | ₩82,654 | +0.69% | 2.1만 |
| 2026.09.30 | ₩82,574 | ₩82,601 | ₩82,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,051 |
| -0.63% |
| 4.1만 |
| 2026.09.29 | ₩82,601 | ₩83,151 | ₩81,649 | ₩82,212 | -0.47% | 2.4만 |
|---|
| 2026.09.28 | ₩82,198 | ₩82,695 | ₩81,810 | ₩82,212 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩83,110 | ₩83,231 | ₩82,507 | ₩82,909 | -0.24% | 1.9만 |
|---|
| 2026.09.24 | ₩82,775 | ₩82,882 | ₩82,118 | ₩82,856 | +0.10% | 1.5만 |
|---|
| 2026.09.23 | ₩83,526 | ₩83,526 | ₩82,950 | ₩83,003 | -0.63% | 2.5만 |
|---|
| 2026.09.22 | ₩84,076 | ₩84,116 | ₩83,379 | ₩83,794 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩83,580 | ₩83,580 | ₩83,070 | ₩83,473 | -0.13% | 3만 |
|---|
| 2026.09.18 | ₩83,043 | ₩83,043 | ₩82,359 | ₩82,789 | -0.31% | 2.1만 |
|---|
| 2026.09.17 | ₩83,701 | ₩83,701 | ₩83,017 | ₩83,017 | -0.82% | 3.2만 |
|---|
| 2026.09.16 | ₩82,735 | ₩83,204 | ₩81,582 | ₩82,373 | -0.44% | 2.7만 |
|---|
| 2026.09.15 | ₩83,084 | ₩83,486 | ₩82,279 | ₩82,507 | -0.69% | 2.2만 |
|---|
| 2026.09.14 | ₩82,869 | ₩83,714 | ₩82,869 | ₩83,271 | +0.49% | 2.5만 |
|---|
| 2026.09.11 | ₩83,647 | ₩83,821 | ₩83,352 | ₩83,486 | -0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩83,473 | ₩83,486 | ₩82,815 | ₩82,882 | -0.71% | 2.7만 |
|---|
| 2026.09.09 | ₩84,706 | ₩84,773 | ₩83,754 | ₩83,888 | -0.97% | 3.1만 |
|---|
| 2026.09.08 | ₩85,404 | ₩85,444 | ₩84,867 | ₩85,069 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩85,028 | ₩85,524 | ₩85,028 | ₩85,444 | +0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩85,310 | ₩85,565 | ₩84,492 | ₩85,498 | +0.22% | 2.3만 |
|---|
| 2026.09.02 | ₩84,304 | ₩85,028 | ₩84,304 | ₩84,706 | +0.48% | 1.6만 |
|---|
| 2026.09.01 | ₩84,800 | ₩85,095 | ₩84,049 | ₩84,385 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩85,699 | ₩85,699 | ₩85,109 | ₩85,551 | -0.17% | 2.8만 |
|---|
| 2026.08.28 | ₩87,188 | ₩87,188 | ₩85,927 | ₩85,967 | -1.40% | 1.5만 |
|---|
| 2026.08.27 | ₩87,080 | ₩87,711 | ₩87,080 | ₩87,362 | +0.32% | 3.5만 |
|---|
| 2026.08.26 | ₩86,504 | ₩87,000 | ₩86,504 | ₩86,973 | +0.54% | 1.7만 |
|---|
| 2026.08.25 | ₩87,000 | ₩87,000 | ₩86,369 | ₩86,691 | -0.35% | 1.9만 |
|---|
| 2026.08.24 | ₩87,348 | ₩87,348 | ₩86,410 | ₩86,517 | -0.95% | 1.3만 |
|---|
| 2026.08.21 | ₩87,241 | ₩87,322 | ₩86,718 | ₩87,322 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩86,852 | ₩87,268 | ₩86,504 | ₩86,557 | -0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩87,845 | ₩88,099 | ₩87,496 | ₩87,576 | -0.31% | 2.2만 |
|---|
| 2026.08.18 | ₩88,019 | ₩88,153 | ₩87,201 | ₩87,201 | -0.93% | 2.3만 |
|---|
| 2026.08.17 | ₩88,783 | ₩88,985 | ₩88,636 | ₩88,797 | +0.02% | 1.6만 |
|---|
| 2026.08.14 | ₩88,649 | ₩89,186 | ₩88,515 | ₩88,998 | +0.39% | 9.3천 |
|---|
| 2026.08.13 | ₩88,140 | ₩88,730 | ₩87,979 | ₩88,690 | +0.62% | 2.8만 |
|---|
| 2026.08.12 | ₩88,395 | ₩88,515 | ₩87,764 | ₩88,234 | -0.18% | 1.9만 |
|---|
| 2026.08.11 | ₩87,670 | ₩88,207 | ₩87,670 | ₩87,778 | +0.12% | 1.8만 |
|---|
| 2026.08.10 | ₩87,778 | ₩87,952 | ₩87,483 | ₩87,483 | -0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩87,684 | ₩87,979 | ₩87,402 | ₩87,845 | +0.18% | 1.6만 |
|---|
| 2026.08.06 | ₩86,758 | ₩87,389 | ₩86,396 | ₩86,517 | -0.28% | 1.7만 |
|---|
| 2026.08.05 | ₩87,791 | ₩87,979 | ₩87,080 | ₩87,080 | -0.81% | 1.6만 |
|---|
| 2026.08.04 | ₩86,155 | ₩87,778 | ₩85,940 | ₩87,523 | +1.59% | 3.2만 |
|---|
| 2026.08.03 | ₩84,398 | ₩85,632 | ₩84,398 | ₩85,484 | +1.29% | 2.2만 |
|---|
| 2026.07.31 | ₩84,653 | ₩84,653 | ₩83,674 | ₩83,969 | -0.81% | 1.4만 |
|---|
| 2026.07.30 | ₩83,727 | ₩84,143 | ₩83,057 | ₩84,103 | +0.45% | 3.8만 |
|---|
| 2026.07.29 | ₩84,277 | ₩84,291 | ₩82,722 | ₩82,789 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩84,197 | ₩84,559 | ₩83,459 | ₩84,452 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩84,304 | ₩84,720 | ₩83,647 | ₩84,358 | +0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩83,955 | ₩84,438 | ₩83,459 | ₩83,593 | -0.43% | 1.1만 |
|---|
| 2026.07.23 | ₩83,821 | ₩84,277 | ₩83,593 | ₩83,929 | +0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩84,586 | ₩85,028 | ₩84,317 | ₩84,425 | -0.19% | 1.5만 |
|---|
| 2026.07.21 | ₩84,747 | ₩85,229 | ₩84,344 | ₩85,162 | +0.49% | 4.9만 |
|---|
| 2026.07.20 | ₩85,109 | ₩85,122 | ₩84,170 | ₩84,170 | -1.10% | 2.4만 |
|---|
| 2026.07.17 | ₩83,915 | ₩85,015 | ₩83,915 | ₩84,613 | +0.83% | 2.1만 |
|---|
| 2026.07.16 | ₩84,706 | ₩85,484 | ₩84,680 | ₩84,975 | +0.32% | 2.8만 |
|---|
| 2026.07.15 | ₩85,592 | ₩85,779 | ₩84,841 | ₩85,028 | -0.66% | 1.8만 |
|---|
| 2026.07.14 | ₩85,417 | ₩85,752 | ₩84,988 | ₩85,189 | -0.27% | 2.3만 |
|---|
| 2026.07.13 | ₩85,243 | ₩85,377 | ₩84,545 | ₩84,747 | -0.58% | 1.6만 |
|---|
| 2026.07.10 | ₩86,369 | ₩86,369 | ₩85,538 | ₩85,565 | -0.93% | 1.5만 |
|---|
| 2026.07.09 | ₩85,162 | ₩86,544 | ₩85,162 | ₩86,155 | +1.17% | 2.4만 |
|---|
| 2026.07.08 | ₩85,229 | ₩85,229 | ₩84,022 | ₩84,921 | -0.36% | 3.6만 |
|---|
| 2026.07.07 | ₩86,919 | ₩86,919 | ₩85,511 | ₩85,846 | -1.23% | 3.8만 |
|---|
| 2026.07.06 | ₩86,732 | ₩87,670 | ₩86,732 | ₩86,906 | +0.20% | 2.4만 |
|---|
| 2026.07.02 | ₩87,804 | ₩87,804 | ₩85,833 | ₩86,611 | -1.36% | 4.6만 |
|---|
| 2026.07.01 | ₩87,764 | ₩88,475 | ₩87,322 | ₩87,322 | -0.50% | 2.3만 |
|---|
| 2026.06.30 | ₩86,852 | ₩88,032 | ₩86,597 | ₩87,898 | +1.20% | 3만 |
|---|
| 2026.06.29 | ₩86,960 | ₩87,080 | ₩86,276 | ₩86,973 | +0.02% | 2.3만 |
|---|
| 2026.06.26 | ₩85,149 | ₩86,651 | ₩85,149 | ₩86,276 | +1.32% | 2.7만 |
|---|
| 2026.06.25 | ₩86,048 | ₩86,369 | ₩85,551 | ₩85,820 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩84,867 | ₩85,940 | ₩84,720 | ₩85,243 | +0.44% | 4.4만 |
|---|
| 2026.06.23 | ₩83,942 | ₩85,390 | ₩83,942 | ₩84,519 | +0.69% | 1.9만 |
|---|
| 2026.06.22 | ₩85,498 | ₩85,873 | ₩85,055 | ₩85,524 | +0.03% | 3만 |
|---|
| 2026.06.18 | ₩84,934 | ₩85,457 | ₩84,411 | ₩85,444 | +0.60% | 2.7만 |
|---|
| 2026.06.17 | ₩84,867 | ₩85,806 | ₩83,888 | ₩83,982 | -1.04% | 1.9만 |
|---|
| 2026.06.16 | ₩85,632 | ₩86,195 | ₩84,706 | ₩84,706 | -1.08% | 1.7만 |
|---|
| 2026.06.15 | ₩86,155 | ₩86,182 | ₩85,444 | ₩85,444 | -0.83% | 1.7만 |
|---|
| 2026.06.12 | ₩84,398 | ₩85,109 | ₩83,955 | ₩84,733 | +0.40% | 2.2만 |
|---|
| 2026.06.11 | ₩82,225 | ₩84,036 | ₩81,957 | ₩84,036 | +2.20% | 2.5만 |
|---|
| 2026.06.10 | ₩82,306 | ₩83,754 | ₩81,608 | ₩81,608 | -0.85% | 1.5만 |
|---|
| 2026.06.09 | ₩83,325 | ₩84,237 | ₩80,683 | ₩82,735 | -0.71% | 2.1만 |
|---|
| 2026.06.08 | ₩82,990 | ₩83,405 | ₩82,359 | ₩82,480 | -0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩83,607 | ₩83,607 | ₩81,608 | ₩81,970 | -1.96% | 1.9만 |
|---|
| 2026.06.04 | ₩83,633 | ₩84,787 | ₩83,633 | ₩84,519 | +1.06% | 4.6만 |
|---|
| 2026.06.03 | ₩84,237 | ₩84,385 | ₩83,553 | ₩83,875 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩83,942 | ₩84,760 | ₩83,942 | ₩84,666 | +0.86% | 1.8만 |
|---|
| 2026.06.01 | ₩83,419 | ₩84,478 | ₩83,110 | ₩84,183 | +0.92% | 2.9만 |
|---|
| 2026.05.29 | ₩84,237 | ₩84,492 | ₩83,459 | ₩84,103 | -0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩83,888 | ₩84,747 | ₩83,365 | ₩84,358 | +0.56% | 33.6만 |
|---|
| 2026.05.27 | ₩84,331 | ₩84,398 | ₩83,727 | ₩83,955 | -0.45% | 3.2만 |
|---|
| 2026.05.26 | ₩83,727 | ₩84,197 | ₩83,312 | ₩84,157 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩82,480 | ₩83,124 | ₩82,266 | ₩82,708 | +0.28% | 2만 |
|---|
| 2026.05.21 | ₩80,991 | ₩82,279 | ₩80,710 | ₩82,198 | +1.49% | 2만 |
|---|
| 2026.05.20 | ₩80,120 | ₩81,461 | ₩79,865 | ₩81,340 | +1.52% | 2.7만 |
|---|
| 2026.05.19 | ₩80,053 | ₩80,160 | ₩79,127 | ₩79,570 | -0.60% | 3.2만 |
|---|
| 2026.05.18 | ₩81,273 | ₩81,273 | ₩80,012 | ₩80,509 | -0.94% | 2.1만 |
|---|
| 2026.05.15 | ₩81,394 | ₩81,528 | ₩80,924 | ₩80,924 | -0.58% | 1.8만 |
|---|
| 2026.05.14 | ₩82,641 | ₩82,869 | ₩82,239 | ₩82,574 | -0.08% | 1.6만 |
|---|
| 2026.05.13 | ₩82,574 | ₩82,574 | ₩81,850 | ₩82,198 | -0.45% | 1.4만 |
|---|
| 2026.05.12 | ₩82,628 | ₩82,628 | ₩81,072 | ₩82,252 | -0.45% | 2.3만 |
|---|
| 2026.05.11 | ₩82,936 | ₩83,540 | ₩82,936 | ₩83,110 | +0.21% | 1.5만 |
|---|
| 2026.05.08 | ₩83,245 | ₩83,298 | ₩82,400 | ₩82,856 | -0.47% | 2.3만 |
|---|
| 2026.05.07 | ₩83,660 | ₩83,660 | ₩82,011 | ₩82,400 | -1.51% | 1.7만 |
|---|
| 2026.05.06 | ₩83,151 | ₩83,446 | ₩82,520 | ₩83,446 | +0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩81,957 | ₩82,426 | ₩81,635 | ₩82,333 | +0.46% | 4.2만 |
|---|
| 2026.05.04 | ₩81,327 | ₩82,078 | ₩80,857 | ₩81,206 | -0.15% | 2.2만 |
|---|
| 2026.05.01 | ₩81,514 | ₩81,582 | ₩81,099 | ₩81,407 | -0.13% | 2.5만 |
|---|
| 2026.04.30 | ₩79,878 | ₩81,179 | ₩79,878 | ₩81,126 | +1.56% | 2.3만 |
|---|
| 2026.04.29 | ₩79,999 | ₩79,999 | ₩78,913 | ₩79,422 | -0.72% | 2.5만 |
|---|
| 2026.04.28 | ₩80,978 | ₩80,978 | ₩79,516 | ₩79,892 | -1.34% | 2.3만 |
|---|
| 2026.04.27 | ₩81,058 | ₩81,327 | ₩80,763 | ₩81,045 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩81,219 | ₩81,354 | ₩80,603 | ₩81,193 | -0.03% | 1.5만 |
|---|
| 2026.04.23 | ₩81,327 | ₩81,702 | ₩79,838 | ₩80,884 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩81,997 | ₩81,997 | ₩80,898 | ₩81,394 | -0.74% | 6.3만 |
|---|
| 2026.04.21 | ₩82,051 | ₩82,628 | ₩80,911 | ₩81,085 | -1.18% | 3.4만 |
|---|
| 2026.04.20 | ₩81,179 | ₩82,024 | ₩81,179 | ₩81,877 | +0.86% | 1.9만 |
|---|
| 2026.04.17 | ₩80,723 | ₩82,024 | ₩80,723 | ₩81,528 | +1.00% | 2.2만 |
|---|
| 2026.04.16 | ₩79,771 | ₩79,892 | ₩79,409 | ₩79,798 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩79,422 | ₩79,717 | ₩78,819 | ₩79,409 | -0.02% | 5.2만 |
|---|
| 2026.04.14 | ₩79,127 | ₩79,610 | ₩79,074 | ₩79,369 | +0.31% | 2.1만 |
|---|
| 2026.04.13 | ₩77,183 | ₩78,631 | ₩77,183 | ₩78,631 | +1.88% | 2.8만 |
|---|
| 2026.04.10 | ₩78,028 | ₩78,108 | ₩77,183 | ₩77,370 | -0.84% | 5.6만 |
|---|
| 2026.04.09 | ₩77,290 | ₩78,001 | ₩77,008 | ₩77,585 | +0.38% | 3.3만 |
|---|
| 2026.04.08 | ₩77,907 | ₩77,974 | ₩77,183 | ₩77,572 | -0.43% | 3.9만 |
|---|
| 2026.04.07 | ₩74,728 | ₩75,399 | ₩74,326 | ₩75,144 | +0.56% | 6.4만 |
|---|
| 2026.04.06 | ₩74,688 | ₩75,131 | ₩74,433 | ₩75,037 | +0.47% | 3.7만 |
|---|
| 2026.04.02 | ₩72,837 | ₩74,997 | ₩72,837 | ₩74,742 | +2.61% | 6.6만 |
|---|
| 2026.04.01 | ₩74,299 | ₩75,184 | ₩74,286 | ₩74,406 | +0.14% | 6.2만 |
|---|
| 2026.03.31 | ₩72,059 | ₩73,709 | ₩71,939 | ₩73,494 | +1.99% | 3.8만 |
|---|
| 2026.03.30 | ₩72,784 | ₩72,784 | ₩70,691 | ₩71,054 | -2.38% | 4.2만 |
|---|
| 2026.03.27 | ₩72,998 | ₩73,012 | ₩71,872 | ₩71,952 | -1.43% | 4.5만 |
|---|
| 2026.03.26 | ₩74,085 | ₩74,742 | ₩73,307 | ₩73,414 | -0.91% | 4.3만 |
|---|
| 2026.03.25 | ₩75,238 | ₩75,238 | ₩74,527 | ₩75,023 | -0.29% | 2.1만 |
|---|
| 2026.03.24 | ₩73,588 | ₩74,621 | ₩73,374 | ₩74,353 | +1.04% | 2.8만 |
|---|
| 2026.03.23 | ₩74,259 | ₩75,184 | ₩74,071 | ₩74,165 | -0.13% | 3.6만 |
|---|
| 2026.03.20 | ₩74,165 | ₩74,353 | ₩72,127 | ₩72,690 | -1.99% | 7.4만 |
|---|
| 2026.03.19 | ₩73,347 | ₩74,755 | ₩73,347 | ₩74,380 | +1.41% | 5.6만 |
|---|
| 2026.03.18 | ₩74,527 | ₩75,037 | ₩73,924 | ₩74,138 | -0.52% | 9.2만 |
|---|
| 2026.03.17 | ₩74,621 | ₩75,332 | ₩74,621 | ₩75,010 | +0.52% | 3.8만 |
|---|
| 2026.03.16 | ₩74,487 | ₩75,023 | ₩74,286 | ₩74,353 | -0.18% | 3.2만 |
|---|
| 2026.03.13 | ₩74,474 | ₩74,916 | ₩73,401 | ₩73,709 | -1.03% | 21.7만 |
|---|
| 2026.03.12 | ₩74,728 | ₩74,769 | ₩73,722 | ₩73,857 | -1.17% | 8.9만 |
|---|
| 2026.03.11 | ₩75,681 | ₩75,976 | ₩75,184 | ₩75,694 | +0.02% | 6.9만 |
|---|
| 2026.03.10 | ₩76,016 | ₩76,995 | ₩75,801 | ₩75,855 | -0.21% | 2.4만 |
|---|
| 2026.03.09 | ₩74,406 | ₩76,271 | ₩73,481 | ₩76,150 | +2.34% | 12.1만 |
|---|
| 2026.03.06 | ₩75,721 | ₩75,855 | ₩75,037 | ₩75,184 | -0.71% | 8.9만 |
|---|
| 2026.03.05 | ₩77,665 | ₩77,974 | ₩76,217 | ₩76,995 | -0.86% | 4만 |
|---|
| 2026.03.04 | ₩78,591 | ₩78,591 | ₩77,934 | ₩78,242 | -0.44% | 6.2만 |
|---|
| 2026.03.03 | ₩77,276 | ₩78,403 | ₩76,432 | ₩77,947 | +0.87% | 2.8만 |
|---|
| 2026.03.02 | ₩77,907 | ₩79,516 | ₩77,907 | ₩79,355 | +1.86% | 11.4만 |
|---|
| 2026.02.27 | ₩78,484 | ₩78,859 | ₩78,081 | ₩78,859 | +0.48% | 2.2만 |
|---|
| 2026.02.26 | ₩79,288 | ₩79,597 | ₩78,551 | ₩79,530 | +0.30% | 2만 |
|---|
| 2026.02.25 | ₩79,288 | ₩79,664 | ₩78,685 | ₩79,235 | -0.07% | 29.9만 |
|---|
| 2026.02.24 | ₩77,920 | ₩78,953 | ₩77,880 | ₩78,926 | +1.29% | 5.4만 |
|---|
| 2026.02.23 | ₩78,805 | ₩78,805 | ₩77,330 | ₩77,786 | -1.29% | 3.6만 |
|---|
| 2026.02.20 | ₩78,577 | ₩79,463 | ₩78,551 | ₩79,060 | +0.61% | 2.3만 |
|---|
| 2026.02.19 | ₩78,524 | ₩79,020 | ₩78,349 | ₩79,020 | +0.63% | 2.9만 |
|---|
| 2026.02.18 | ₩78,725 | ₩79,556 | ₩78,591 | ₩78,832 | +0.14% | 2.1만 |
|---|
| 2026.02.17 | ₩78,309 | ₩78,738 | ₩77,531 | ₩78,457 | +0.19% | 2.5만 |
|---|
| 2026.02.13 | ₩77,893 | ₩78,926 | ₩77,464 | ₩78,336 | +0.57% | 2.5만 |
|---|
| 2026.02.12 | ₩79,851 | ₩79,851 | ₩77,397 | ₩77,572 | -2.86% | 2.6만 |
|---|
| 2026.02.11 | ₩79,865 | ₩80,079 | ₩78,135 | ₩79,033 | -1.04% | 2.6만 |
|---|
| 2026.02.10 | ₩79,476 | ₩79,878 | ₩79,141 | ₩79,409 | -0.08% | 3.2만 |
|---|
| 2026.02.09 | ₩78,832 | ₩79,516 | ₩78,041 | ₩79,395 | +0.71% | 2.4만 |
|---|
| 2026.02.06 | ₩77,223 | ₩78,886 | ₩77,223 | ₩78,832 | +2.08% | 3.4만 |
|---|
| 2026.02.05 | ₩76,713 | ₩77,008 | ₩75,828 | ₩76,110 | -0.79% | 20.4만 |
|---|
| 2026.02.04 | ₩78,014 | ₩78,014 | ₩76,016 | ₩77,116 | -1.15% | 4.3만 |
|---|
| 2026.02.03 | ₩77,826 | ₩78,001 | ₩76,311 | ₩77,276 | -0.71% | 3.8만 |
|---|
| 2026.02.02 | ₩76,888 | ₩77,853 | ₩76,888 | ₩77,572 | +0.89% | 3.8만 |
|---|
| 2026.01.30 | ₩77,639 | ₩78,148 | ₩76,579 | ₩77,075 | -0.73% | 2.3만 |
|---|
| 2026.01.29 | ₩78,604 | ₩78,604 | ₩77,142 | ₩78,014 | -0.75% | 2.7만 |
|---|
| 2026.01.28 | ₩79,127 | ₩79,154 | ₩78,229 | ₩78,470 | -0.83% | 2.9만 |
|---|
| 2026.01.27 | ₩79,060 | ₩79,060 | ₩78,497 | ₩78,832 | -0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩79,436 | ₩79,503 | ₩78,510 | ₩79,047 | -0.49% | 3.2만 |
|---|
| 2026.01.23 | ₩80,267 | ₩80,267 | ₩79,127 | ₩79,315 | -1.19% | 16.8만 |
|---|
| 2026.01.22 | ₩80,401 | ₩80,723 | ₩80,093 | ₩80,334 | -0.08% | 3.8만 |
|---|
| 2026.01.21 | ₩79,315 | ₩79,919 | ₩78,604 | ₩79,825 | +0.64% | 3만 |
|---|
| 2026.01.20 | ₩78,457 | ₩79,302 | ₩77,826 | ₩78,604 | +0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩79,717 | ₩79,972 | ₩79,261 | ₩79,637 | -0.10% | 19.5만 |
|---|
| 2026.01.15 | ₩79,530 | ₩80,026 | ₩79,503 | ₩79,650 | +0.15% | 4.4만 |
|---|
| 2026.01.14 | ₩78,604 | ₩79,047 | ₩78,390 | ₩78,926 | +0.41% | 12.8만 |
|---|
| 2026.01.13 | ₩79,020 | ₩79,020 | ₩78,457 | ₩78,725 | -0.37% | 5.3만 |
|---|
| 2026.01.12 | ₩78,162 | ₩78,832 | ₩77,840 | ₩78,712 | +0.70% | 3.6만 |
|---|
| 2026.01.09 | ₩78,135 | ₩78,698 | ₩77,773 | ₩78,416 | +0.36% | 3.8만 |
|---|
| 2026.01.08 | ₩77,196 | ₩77,960 | ₩76,888 | ₩77,732 | +0.69% | 3.9만 |
|---|
| 2026.01.07 | ₩77,934 | ₩77,934 | ₩77,250 | ₩77,491 | -0.57% | 4.4만 |
|---|
| 2026.01.06 | ₩76,807 | ₩77,853 | ₩76,579 | ₩77,813 | +1.31% | 21.8만 |
|---|
| 2026.01.05 | ₩75,546 | ₩76,981 | ₩75,546 | ₩76,727 | +1.56% | 2.9만 |
|---|
| 2026.01.02 | ₩75,010 | ₩75,520 | ₩74,380 | ₩75,345 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩75,090 | ₩75,198 | ₩74,380 | ₩74,380 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩75,976 | ₩75,976 | ₩75,251 | ₩75,292 | -0.90% | 1.9만 |
|---|
| 2025.12.29 | ₩75,935 | ₩75,935 | ₩75,654 | ₩75,801 | -0.18% | 2.8만 |
|---|
| 2025.12.26 | ₩76,432 | ₩76,432 | ₩75,935 | ₩76,271 | -0.21% | 2.4만 |
|---|
| 2025.12.24 | ₩76,338 | ₩76,593 | ₩75,962 | ₩76,418 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩76,525 | ₩76,834 | ₩76,029 | ₩76,365 | -0.21% | 2.8만 |
|---|
| 2025.12.22 | ₩76,351 | ₩77,075 | ₩76,284 | ₩76,794 | +0.58% | 2.6만 |
|---|
| 2025.12.19 | ₩74,836 | ₩75,949 | ₩74,836 | ₩75,922 | +1.45% | 2.3만 |
|---|
| 2025.12.18 | ₩74,876 | ₩75,305 | ₩74,420 | ₩74,608 | -0.36% | 2.8만 |
|---|
| 2025.12.17 | ₩75,104 | ₩75,412 | ₩73,790 | ₩73,910 | -1.59% | 3.8만 |
|---|
| 2025.12.16 | ₩75,144 | ₩75,345 | ₩74,339 | ₩74,809 | -0.45% | 4.9만 |
|---|
| 2025.12.15 | ₩76,579 | ₩76,579 | ₩75,238 | ₩75,251 | -1.73% | 3.2만 |
|---|
| 2025.12.12 | ₩77,572 | ₩77,572 | ₩75,841 | ₩75,989 | -2.04% | 2.9만 |
|---|
| 2025.12.11 | ₩76,552 | ₩77,545 | ₩76,552 | ₩77,491 | +1.23% | 3.3만 |
|---|
| 2025.12.10 | ₩75,506 | ₩76,861 | ₩75,506 | ₩76,566 | +1.40% | 2.9만 |
|---|
| 2025.12.09 | ₩75,533 | ₩76,163 | ₩75,533 | ₩75,707 | +0.23% | 2.6만 |
|---|
| 2025.12.08 | ₩76,177 | ₩76,177 | ₩75,479 | ₩75,640 | -0.70% | 5.1만 |
|---|
| 2025.12.05 | ₩75,721 | ₩76,069 | ₩75,587 | ₩75,667 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩74,809 | ₩75,989 | ₩74,675 | ₩75,694 | +1.18% | 3.1만 |
|---|
| 2025.12.03 | ₩74,071 | ₩74,795 | ₩73,857 | ₩74,755 | +0.92% | 3.2만 |
|---|
| 2025.12.02 | ₩74,701 | ₩74,701 | ₩73,897 | ₩73,897 | -1.08% | 5.4만 |
|---|
| 2025.12.01 | ₩74,071 | ₩74,701 | ₩73,950 | ₩73,991 | -0.11% | 2.1만 |
|---|
| 2025.11.28 | ₩74,594 | ₩74,983 | ₩74,259 | ₩74,876 | +0.38% | 2.9만 |
|---|
| 2025.11.26 | ₩74,031 | ₩74,822 | ₩73,870 | ₩74,299 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩72,274 | ₩73,749 | ₩72,207 | ₩73,722 | +2.00% | 5.8만 |
|---|
| 2025.11.24 | ₩71,174 | ₩72,301 | ₩71,174 | ₩72,301 | +1.58% | 1.6만 |
|---|
| 2025.11.21 | ₩69,471 | ₩71,295 | ₩69,310 | ₩70,906 | +2.07% | 2.6만 |
|---|
| 2025.11.20 | ₩72,046 | ₩72,569 | ₩69,270 | ₩69,337 | -3.76% | 3.6만 |
|---|
| 2025.11.19 | ₩70,691 | ₩71,255 | ₩70,396 | ₩70,799 | +0.15% | 6.5만 |
|---|
| 2025.11.18 | ₩70,155 | ₩70,812 | ₩69,686 | ₩70,490 | +0.48% | 35만 |
|---|
| 2025.11.17 | ₩71,657 | ₩71,697 | ₩69,994 | ₩70,343 | -1.83% | 9.9만 |
|---|
| 2025.11.14 | ₩70,531 | ₩72,153 | ₩70,155 | ₩71,563 | +1.46% | 4.5만 |
|---|
| 2025.11.13 | ₩73,186 | ₩73,186 | ₩71,322 | ₩71,469 | -2.35% | 3.5만 |
|---|
| 2025.11.12 | ₩73,937 | ₩74,487 | ₩73,655 | ₩73,709 | -0.31% | 2.2만 |
|---|
| 2025.11.11 | ₩73,830 | ₩74,125 | ₩73,494 | ₩73,763 | -0.09% | 4.4만 |
|---|
| 2025.11.10 | ₩74,152 | ₩74,326 | ₩73,468 | ₩73,950 | -0.27% | 26.6만 |
|---|
| 2025.11.07 | ₩71,805 | ₩73,213 | ₩71,362 | ₩73,106 | +1.81% | 45.7만 |
|---|
| 2025.11.06 | ₩73,924 | ₩73,924 | ₩72,328 | ₩72,502 | -1.92% | 3.6만 |
|---|
| 2025.11.05 | ₩72,918 | ₩74,058 | ₩72,824 | ₩73,696 | +1.07% | 2.3만 |
|---|
| 2025.11.04 | ₩72,743 | ₩73,736 | ₩72,676 | ₩72,676 | -0.09% | 4.6만 |
|---|
| 2025.11.03 | ₩74,500 | ₩74,500 | ₩73,106 | ₩74,044 | -0.61% | 5.3만 |
|---|
| 2025.10.31 | ₩74,138 | ₩74,608 | ₩73,790 | ₩74,299 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩74,272 | ₩74,943 | ₩73,629 | ₩73,910 | -0.49% | 2.7만 |
|---|
| 2025.10.29 | ₩75,010 | ₩75,600 | ₩74,205 | ₩74,567 | -0.59% | 3.1만 |
|---|
| 2025.10.28 | ₩75,667 | ₩75,667 | ₩74,943 | ₩74,956 | -0.94% | 2.8만 |
|---|
| 2025.10.27 | ₩75,935 | ₩76,002 | ₩75,345 | ₩75,520 | -0.55% | 1.9만 |
|---|
| 2025.10.24 | ₩75,560 | ₩75,560 | ₩75,037 | ₩75,037 | -0.69% | 1.9만 |
|---|
| 2025.10.23 | ₩73,535 | ₩74,474 | ₩73,481 | ₩74,326 | +1.08% | 2.8만 |
|---|
| 2025.10.22 | ₩74,366 | ₩74,460 | ₩72,422 | ₩73,186 | -1.59% | 2.3만 |
|---|
| 2025.10.21 | ₩74,527 | ₩74,876 | ₩74,031 | ₩74,554 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩74,286 | ₩74,594 | ₩74,125 | ₩74,433 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩73,521 | ₩73,816 | ₩72,743 | ₩73,454 | -0.09% | 5.5만 |
|---|
| 2025.10.16 | ₩75,131 | ₩75,131 | ₩73,441 | ₩73,803 | -1.77% | 6.7만 |
|---|
| 2025.10.15 | ₩75,090 | ₩75,479 | ₩73,830 | ₩74,675 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩73,012 | ₩74,849 | ₩73,012 | ₩74,272 | +1.73% | 5.2만 |
|---|
| 2025.10.13 | ₩72,985 | ₩73,924 | ₩72,904 | ₩73,763 | +1.07% | 4.7만 |
|---|
| 2025.10.10 | ₩74,326 | ₩74,554 | ₩71,818 | ₩71,939 | -3.21% | 3.6만 |
|---|