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 | ₩82,677 | ₩83,307 | ₩82,677 | ₩83,066 | +0.47% | 2.2만 |
| 2026.10.08 | ₩82,369 | ₩82,462 | ₩81,698 | ₩82,462 | +0.11% | 2.3만 |
| 2026.10.07 | ₩82,932 | ₩83,106 | ₩82,301 | ₩82,489 | -0.53% | 1.9만 |
| 2026.10.06 | ₩84,420 | ₩84,595 | ₩83,696 | ₩83,844 | -0.68% | 2.5만 |
| 2026.10.05 | ₩83,602 | ₩84,434 | ₩83,294 | ₩84,152 | +0.66% | 1.2만 |
| 2026.10.02 | ₩83,602 | ₩84,072 | ₩83,428 | ₩83,495 | -0.13% | 2만 |
| 2026.10.01 | ₩82,087 | ₩82,878 | ₩81,698 | ₩82,650 | +0.69% | 2.1만 |
| 2026.09.30 | ₩82,570 | ₩82,597 | ₩82,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,047 |
| -0.63% |
| 4.1만 |
| 2026.09.29 | ₩82,597 | ₩83,146 | ₩81,644 | ₩82,208 | -0.47% | 2.4만 |
|---|
| 2026.09.28 | ₩82,194 | ₩82,690 | ₩81,805 | ₩82,208 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩83,106 | ₩83,227 | ₩82,503 | ₩82,905 | -0.24% | 1.9만 |
|---|
| 2026.09.24 | ₩82,771 | ₩82,878 | ₩82,114 | ₩82,851 | +0.10% | 1.5만 |
|---|
| 2026.09.23 | ₩83,522 | ₩83,522 | ₩82,945 | ₩82,999 | -0.63% | 2.5만 |
|---|
| 2026.09.22 | ₩84,072 | ₩84,112 | ₩83,374 | ₩83,790 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩83,575 | ₩83,575 | ₩83,066 | ₩83,468 | -0.13% | 3만 |
|---|
| 2026.09.18 | ₩83,039 | ₩83,039 | ₩82,355 | ₩82,784 | -0.31% | 2.1만 |
|---|
| 2026.09.17 | ₩83,696 | ₩83,696 | ₩83,012 | ₩83,012 | -0.82% | 3.2만 |
|---|
| 2026.09.16 | ₩82,731 | ₩83,200 | ₩81,577 | ₩82,369 | -0.44% | 2.7만 |
|---|
| 2026.09.15 | ₩83,079 | ₩83,482 | ₩82,275 | ₩82,503 | -0.69% | 2.2만 |
|---|
| 2026.09.14 | ₩82,865 | ₩83,710 | ₩82,865 | ₩83,267 | +0.49% | 2.5만 |
|---|
| 2026.09.11 | ₩83,643 | ₩83,817 | ₩83,348 | ₩83,482 | -0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩83,468 | ₩83,482 | ₩82,811 | ₩82,878 | -0.71% | 2.7만 |
|---|
| 2026.09.09 | ₩84,702 | ₩84,769 | ₩83,750 | ₩83,884 | -0.97% | 3.1만 |
|---|
| 2026.09.08 | ₩85,399 | ₩85,440 | ₩84,863 | ₩85,064 | -0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩85,024 | ₩85,520 | ₩85,024 | ₩85,440 | +0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩85,305 | ₩85,560 | ₩84,487 | ₩85,493 | +0.22% | 2.3만 |
|---|
| 2026.09.02 | ₩84,300 | ₩85,024 | ₩84,300 | ₩84,702 | +0.48% | 1.6만 |
|---|
| 2026.09.01 | ₩84,796 | ₩85,091 | ₩84,045 | ₩84,380 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩85,694 | ₩85,694 | ₩85,104 | ₩85,547 | -0.17% | 2.8만 |
|---|
| 2026.08.28 | ₩87,183 | ₩87,183 | ₩85,922 | ₩85,963 | -1.40% | 1.5만 |
|---|
| 2026.08.27 | ₩87,076 | ₩87,706 | ₩87,076 | ₩87,357 | +0.32% | 3.5만 |
|---|
| 2026.08.26 | ₩86,499 | ₩86,995 | ₩86,499 | ₩86,968 | +0.54% | 1.7만 |
|---|
| 2026.08.25 | ₩86,995 | ₩86,995 | ₩86,365 | ₩86,687 | -0.35% | 1.9만 |
|---|
| 2026.08.24 | ₩87,344 | ₩87,344 | ₩86,405 | ₩86,512 | -0.95% | 1.3만 |
|---|
| 2026.08.21 | ₩87,237 | ₩87,317 | ₩86,714 | ₩87,317 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩86,848 | ₩87,263 | ₩86,499 | ₩86,553 | -0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩87,840 | ₩88,095 | ₩87,491 | ₩87,572 | -0.31% | 2.2만 |
|---|
| 2026.08.18 | ₩88,014 | ₩88,149 | ₩87,196 | ₩87,196 | -0.93% | 2.3만 |
|---|
| 2026.08.17 | ₩88,779 | ₩88,980 | ₩88,631 | ₩88,792 | +0.02% | 1.6만 |
|---|
| 2026.08.14 | ₩88,645 | ₩89,181 | ₩88,511 | ₩88,993 | +0.39% | 9.3천 |
|---|
| 2026.08.13 | ₩88,135 | ₩88,725 | ₩87,974 | ₩88,685 | +0.62% | 2.8만 |
|---|
| 2026.08.12 | ₩88,390 | ₩88,511 | ₩87,760 | ₩88,229 | -0.18% | 1.9만 |
|---|
| 2026.08.11 | ₩87,666 | ₩88,202 | ₩87,666 | ₩87,773 | +0.12% | 1.8만 |
|---|
| 2026.08.10 | ₩87,773 | ₩87,947 | ₩87,478 | ₩87,478 | -0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩87,679 | ₩87,974 | ₩87,398 | ₩87,840 | +0.18% | 1.6만 |
|---|
| 2026.08.06 | ₩86,754 | ₩87,384 | ₩86,392 | ₩86,512 | -0.28% | 1.7만 |
|---|
| 2026.08.05 | ₩87,786 | ₩87,974 | ₩87,076 | ₩87,076 | -0.81% | 1.6만 |
|---|
| 2026.08.04 | ₩86,150 | ₩87,773 | ₩85,936 | ₩87,518 | +1.59% | 3.2만 |
|---|
| 2026.08.03 | ₩84,394 | ₩85,627 | ₩84,394 | ₩85,480 | +1.29% | 2.2만 |
|---|
| 2026.07.31 | ₩84,648 | ₩84,648 | ₩83,669 | ₩83,964 | -0.81% | 1.4만 |
|---|
| 2026.07.30 | ₩83,723 | ₩84,139 | ₩83,052 | ₩84,098 | +0.45% | 3.8만 |
|---|
| 2026.07.29 | ₩84,273 | ₩84,286 | ₩82,717 | ₩82,784 | -1.77% | 1.5만 |
|---|
| 2026.07.28 | ₩84,192 | ₩84,554 | ₩83,455 | ₩84,447 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩84,300 | ₩84,715 | ₩83,643 | ₩84,353 | +0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩83,951 | ₩84,434 | ₩83,455 | ₩83,589 | -0.43% | 1.1만 |
|---|
| 2026.07.23 | ₩83,817 | ₩84,273 | ₩83,589 | ₩83,924 | +0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩84,581 | ₩85,024 | ₩84,313 | ₩84,420 | -0.19% | 1.5만 |
|---|
| 2026.07.21 | ₩84,742 | ₩85,225 | ₩84,340 | ₩85,158 | +0.49% | 4.9만 |
|---|
| 2026.07.20 | ₩85,104 | ₩85,118 | ₩84,166 | ₩84,166 | -1.10% | 2.4만 |
|---|
| 2026.07.17 | ₩83,911 | ₩85,010 | ₩83,911 | ₩84,608 | +0.83% | 2.1만 |
|---|
| 2026.07.16 | ₩84,702 | ₩85,480 | ₩84,675 | ₩84,970 | +0.32% | 2.8만 |
|---|
| 2026.07.15 | ₩85,587 | ₩85,775 | ₩84,836 | ₩85,024 | -0.66% | 1.8만 |
|---|
| 2026.07.14 | ₩85,413 | ₩85,748 | ₩84,984 | ₩85,185 | -0.27% | 2.3만 |
|---|
| 2026.07.13 | ₩85,238 | ₩85,373 | ₩84,541 | ₩84,742 | -0.58% | 1.6만 |
|---|
| 2026.07.10 | ₩86,365 | ₩86,365 | ₩85,533 | ₩85,560 | -0.93% | 1.5만 |
|---|
| 2026.07.09 | ₩85,158 | ₩86,539 | ₩85,158 | ₩86,150 | +1.17% | 2.4만 |
|---|
| 2026.07.08 | ₩85,225 | ₩85,225 | ₩84,018 | ₩84,917 | -0.36% | 3.6만 |
|---|
| 2026.07.07 | ₩86,915 | ₩86,915 | ₩85,507 | ₩85,842 | -1.23% | 3.8만 |
|---|
| 2026.07.06 | ₩86,727 | ₩87,666 | ₩86,727 | ₩86,901 | +0.20% | 2.4만 |
|---|
| 2026.07.02 | ₩87,800 | ₩87,800 | ₩85,828 | ₩86,606 | -1.36% | 4.6만 |
|---|
| 2026.07.01 | ₩87,760 | ₩88,470 | ₩87,317 | ₩87,317 | -0.50% | 2.3만 |
|---|
| 2026.06.30 | ₩86,848 | ₩88,028 | ₩86,593 | ₩87,894 | +1.20% | 3만 |
|---|
| 2026.06.29 | ₩86,955 | ₩87,076 | ₩86,271 | ₩86,968 | +0.02% | 2.3만 |
|---|
| 2026.06.26 | ₩85,145 | ₩86,647 | ₩85,145 | ₩86,271 | +1.32% | 2.7만 |
|---|
| 2026.06.25 | ₩86,043 | ₩86,365 | ₩85,547 | ₩85,815 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩84,863 | ₩85,936 | ₩84,715 | ₩85,238 | +0.44% | 4.4만 |
|---|
| 2026.06.23 | ₩83,938 | ₩85,386 | ₩83,938 | ₩84,514 | +0.69% | 1.9만 |
|---|
| 2026.06.22 | ₩85,493 | ₩85,869 | ₩85,051 | ₩85,520 | +0.03% | 3만 |
|---|
| 2026.06.18 | ₩84,930 | ₩85,453 | ₩84,407 | ₩85,440 | +0.60% | 2.7만 |
|---|
| 2026.06.17 | ₩84,863 | ₩85,802 | ₩83,884 | ₩83,978 | -1.04% | 1.9만 |
|---|
| 2026.06.16 | ₩85,627 | ₩86,191 | ₩84,702 | ₩84,702 | -1.08% | 1.7만 |
|---|
| 2026.06.15 | ₩86,150 | ₩86,177 | ₩85,440 | ₩85,440 | -0.83% | 1.7만 |
|---|
| 2026.06.12 | ₩84,394 | ₩85,104 | ₩83,951 | ₩84,729 | +0.40% | 2.2만 |
|---|
| 2026.06.11 | ₩82,221 | ₩84,031 | ₩81,953 | ₩84,031 | +2.20% | 2.5만 |
|---|
| 2026.06.10 | ₩82,301 | ₩83,750 | ₩81,604 | ₩81,604 | -0.85% | 1.5만 |
|---|
| 2026.06.09 | ₩83,321 | ₩84,233 | ₩80,679 | ₩82,731 | -0.71% | 2.1만 |
|---|
| 2026.06.08 | ₩82,985 | ₩83,401 | ₩82,355 | ₩82,476 | -0.61% | 2.6만 |
|---|
| 2026.06.05 | ₩83,602 | ₩83,602 | ₩81,604 | ₩81,966 | -1.96% | 1.9만 |
|---|
| 2026.06.04 | ₩83,629 | ₩84,782 | ₩83,629 | ₩84,514 | +1.06% | 4.6만 |
|---|
| 2026.06.03 | ₩84,233 | ₩84,380 | ₩83,549 | ₩83,871 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩83,938 | ₩84,756 | ₩83,938 | ₩84,662 | +0.86% | 1.8만 |
|---|
| 2026.06.01 | ₩83,415 | ₩84,474 | ₩83,106 | ₩84,179 | +0.92% | 2.9만 |
|---|
| 2026.05.29 | ₩84,233 | ₩84,487 | ₩83,455 | ₩84,098 | -0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩83,884 | ₩84,742 | ₩83,361 | ₩84,353 | +0.56% | 33.6만 |
|---|
| 2026.05.27 | ₩84,326 | ₩84,394 | ₩83,723 | ₩83,951 | -0.45% | 3.2만 |
|---|
| 2026.05.26 | ₩83,723 | ₩84,192 | ₩83,307 | ₩84,152 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩82,476 | ₩83,120 | ₩82,261 | ₩82,704 | +0.28% | 2만 |
|---|
| 2026.05.21 | ₩80,987 | ₩82,275 | ₩80,706 | ₩82,194 | +1.49% | 2만 |
|---|
| 2026.05.20 | ₩80,116 | ₩81,457 | ₩79,861 | ₩81,336 | +1.52% | 2.7만 |
|---|
| 2026.05.19 | ₩80,048 | ₩80,156 | ₩79,123 | ₩79,566 | -0.60% | 3.2만 |
|---|
| 2026.05.18 | ₩81,269 | ₩81,269 | ₩80,008 | ₩80,504 | -0.94% | 2.1만 |
|---|
| 2026.05.15 | ₩81,390 | ₩81,524 | ₩80,920 | ₩80,920 | -0.58% | 1.8만 |
|---|
| 2026.05.14 | ₩82,637 | ₩82,865 | ₩82,234 | ₩82,570 | -0.08% | 1.6만 |
|---|
| 2026.05.13 | ₩82,570 | ₩82,570 | ₩81,846 | ₩82,194 | -0.45% | 1.4만 |
|---|
| 2026.05.12 | ₩82,623 | ₩82,623 | ₩81,068 | ₩82,248 | -0.45% | 2.3만 |
|---|
| 2026.05.11 | ₩82,932 | ₩83,535 | ₩82,932 | ₩83,106 | +0.21% | 1.5만 |
|---|
| 2026.05.08 | ₩83,240 | ₩83,294 | ₩82,395 | ₩82,851 | -0.47% | 2.3만 |
|---|
| 2026.05.07 | ₩83,656 | ₩83,656 | ₩82,006 | ₩82,395 | -1.51% | 1.7만 |
|---|
| 2026.05.06 | ₩83,146 | ₩83,441 | ₩82,516 | ₩83,441 | +0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩81,953 | ₩82,422 | ₩81,631 | ₩82,328 | +0.46% | 4.2만 |
|---|
| 2026.05.04 | ₩81,322 | ₩82,073 | ₩80,853 | ₩81,202 | -0.15% | 2.2만 |
|---|
| 2026.05.01 | ₩81,510 | ₩81,577 | ₩81,095 | ₩81,403 | -0.13% | 2.5만 |
|---|
| 2026.04.30 | ₩79,874 | ₩81,175 | ₩79,874 | ₩81,121 | +1.56% | 2.3만 |
|---|
| 2026.04.29 | ₩79,995 | ₩79,995 | ₩78,909 | ₩79,418 | -0.72% | 2.5만 |
|---|
| 2026.04.28 | ₩80,974 | ₩80,974 | ₩79,512 | ₩79,888 | -1.34% | 2.3만 |
|---|
| 2026.04.27 | ₩81,054 | ₩81,322 | ₩80,759 | ₩81,041 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩81,215 | ₩81,349 | ₩80,598 | ₩81,188 | -0.03% | 1.5만 |
|---|
| 2026.04.23 | ₩81,322 | ₩81,698 | ₩79,834 | ₩80,880 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩81,993 | ₩81,993 | ₩80,893 | ₩81,390 | -0.74% | 6.3만 |
|---|
| 2026.04.21 | ₩82,047 | ₩82,623 | ₩80,907 | ₩81,081 | -1.18% | 3.4만 |
|---|
| 2026.04.20 | ₩81,175 | ₩82,020 | ₩81,175 | ₩81,872 | +0.86% | 1.9만 |
|---|
| 2026.04.17 | ₩80,719 | ₩82,020 | ₩80,719 | ₩81,524 | +1.00% | 2.2만 |
|---|
| 2026.04.16 | ₩79,767 | ₩79,888 | ₩79,405 | ₩79,794 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩79,418 | ₩79,713 | ₩78,815 | ₩79,405 | -0.02% | 5.2만 |
|---|
| 2026.04.14 | ₩79,123 | ₩79,606 | ₩79,069 | ₩79,365 | +0.31% | 2.1만 |
|---|
| 2026.04.13 | ₩77,179 | ₩78,627 | ₩77,179 | ₩78,627 | +1.88% | 2.8만 |
|---|
| 2026.04.10 | ₩78,023 | ₩78,104 | ₩77,179 | ₩77,366 | -0.84% | 5.6만 |
|---|
| 2026.04.09 | ₩77,286 | ₩77,997 | ₩77,004 | ₩77,581 | +0.38% | 3.3만 |
|---|
| 2026.04.08 | ₩77,903 | ₩77,970 | ₩77,179 | ₩77,567 | -0.43% | 3.9만 |
|---|
| 2026.04.07 | ₩74,724 | ₩75,395 | ₩74,322 | ₩75,140 | +0.56% | 6.4만 |
|---|
| 2026.04.06 | ₩74,684 | ₩75,127 | ₩74,429 | ₩75,033 | +0.47% | 3.7만 |
|---|
| 2026.04.02 | ₩72,834 | ₩74,993 | ₩72,834 | ₩74,738 | +2.61% | 6.6만 |
|---|
| 2026.04.01 | ₩74,295 | ₩75,180 | ₩74,282 | ₩74,403 | +0.14% | 6.2만 |
|---|
| 2026.03.31 | ₩72,056 | ₩73,705 | ₩71,935 | ₩73,491 | +1.99% | 3.8만 |
|---|
| 2026.03.30 | ₩72,780 | ₩72,780 | ₩70,688 | ₩71,050 | -2.38% | 4.2만 |
|---|
| 2026.03.27 | ₩72,994 | ₩73,008 | ₩71,868 | ₩71,948 | -1.43% | 4.5만 |
|---|
| 2026.03.26 | ₩74,081 | ₩74,738 | ₩73,303 | ₩73,410 | -0.91% | 4.3만 |
|---|
| 2026.03.25 | ₩75,234 | ₩75,234 | ₩74,523 | ₩75,019 | -0.29% | 2.1만 |
|---|
| 2026.03.24 | ₩73,585 | ₩74,617 | ₩73,370 | ₩74,349 | +1.04% | 2.8만 |
|---|
| 2026.03.23 | ₩74,255 | ₩75,180 | ₩74,067 | ₩74,161 | -0.13% | 3.6만 |
|---|
| 2026.03.20 | ₩74,161 | ₩74,349 | ₩72,123 | ₩72,686 | -1.99% | 7.4만 |
|---|
| 2026.03.19 | ₩73,343 | ₩74,751 | ₩73,343 | ₩74,376 | +1.41% | 5.6만 |
|---|
| 2026.03.18 | ₩74,523 | ₩75,033 | ₩73,920 | ₩74,134 | -0.52% | 9.2만 |
|---|
| 2026.03.17 | ₩74,617 | ₩75,328 | ₩74,617 | ₩75,006 | +0.52% | 3.8만 |
|---|
| 2026.03.16 | ₩74,483 | ₩75,019 | ₩74,282 | ₩74,349 | -0.18% | 3.2만 |
|---|
| 2026.03.13 | ₩74,470 | ₩74,912 | ₩73,397 | ₩73,705 | -1.03% | 21.7만 |
|---|
| 2026.03.12 | ₩74,724 | ₩74,765 | ₩73,719 | ₩73,853 | -1.17% | 8.9만 |
|---|
| 2026.03.11 | ₩75,677 | ₩75,972 | ₩75,180 | ₩75,690 | +0.02% | 6.9만 |
|---|
| 2026.03.10 | ₩76,012 | ₩76,991 | ₩75,797 | ₩75,851 | -0.21% | 2.4만 |
|---|
| 2026.03.09 | ₩74,403 | ₩76,267 | ₩73,477 | ₩76,146 | +2.34% | 12.1만 |
|---|
| 2026.03.06 | ₩75,717 | ₩75,851 | ₩75,033 | ₩75,180 | -0.71% | 8.9만 |
|---|
| 2026.03.05 | ₩77,661 | ₩77,970 | ₩76,213 | ₩76,991 | -0.86% | 4만 |
|---|
| 2026.03.04 | ₩78,587 | ₩78,587 | ₩77,930 | ₩78,238 | -0.44% | 6.2만 |
|---|
| 2026.03.03 | ₩77,272 | ₩78,399 | ₩76,428 | ₩77,943 | +0.87% | 2.8만 |
|---|
| 2026.03.02 | ₩77,903 | ₩79,512 | ₩77,903 | ₩79,351 | +1.86% | 11.4만 |
|---|
| 2026.02.27 | ₩78,479 | ₩78,855 | ₩78,077 | ₩78,855 | +0.48% | 2.2만 |
|---|
| 2026.02.26 | ₩79,284 | ₩79,593 | ₩78,546 | ₩79,525 | +0.30% | 2만 |
|---|
| 2026.02.25 | ₩79,284 | ₩79,660 | ₩78,681 | ₩79,230 | -0.07% | 29.9만 |
|---|
| 2026.02.24 | ₩77,916 | ₩78,949 | ₩77,876 | ₩78,922 | +1.29% | 5.4만 |
|---|
| 2026.02.23 | ₩78,801 | ₩78,801 | ₩77,326 | ₩77,782 | -1.29% | 3.6만 |
|---|
| 2026.02.20 | ₩78,573 | ₩79,458 | ₩78,546 | ₩79,056 | +0.61% | 2.3만 |
|---|
| 2026.02.19 | ₩78,520 | ₩79,016 | ₩78,345 | ₩79,016 | +0.63% | 2.9만 |
|---|
| 2026.02.18 | ₩78,721 | ₩79,552 | ₩78,587 | ₩78,828 | +0.14% | 2.1만 |
|---|
| 2026.02.17 | ₩78,305 | ₩78,734 | ₩77,527 | ₩78,453 | +0.19% | 2.5만 |
|---|
| 2026.02.13 | ₩77,889 | ₩78,922 | ₩77,460 | ₩78,332 | +0.57% | 2.5만 |
|---|
| 2026.02.12 | ₩79,847 | ₩79,847 | ₩77,393 | ₩77,567 | -2.86% | 2.6만 |
|---|
| 2026.02.11 | ₩79,861 | ₩80,075 | ₩78,131 | ₩79,029 | -1.04% | 2.6만 |
|---|
| 2026.02.10 | ₩79,472 | ₩79,874 | ₩79,137 | ₩79,405 | -0.08% | 3.2만 |
|---|
| 2026.02.09 | ₩78,828 | ₩79,512 | ₩78,037 | ₩79,391 | +0.71% | 2.4만 |
|---|
| 2026.02.06 | ₩77,219 | ₩78,882 | ₩77,219 | ₩78,828 | +2.08% | 3.4만 |
|---|
| 2026.02.05 | ₩76,709 | ₩77,004 | ₩75,824 | ₩76,106 | -0.79% | 20.4만 |
|---|
| 2026.02.04 | ₩78,010 | ₩78,010 | ₩76,012 | ₩77,112 | -1.15% | 4.3만 |
|---|
| 2026.02.03 | ₩77,822 | ₩77,997 | ₩76,307 | ₩77,272 | -0.71% | 3.8만 |
|---|
| 2026.02.02 | ₩76,884 | ₩77,849 | ₩76,884 | ₩77,567 | +0.89% | 3.8만 |
|---|
| 2026.01.30 | ₩77,635 | ₩78,144 | ₩76,575 | ₩77,071 | -0.73% | 2.3만 |
|---|
| 2026.01.29 | ₩78,600 | ₩78,600 | ₩77,138 | ₩78,010 | -0.75% | 2.7만 |
|---|
| 2026.01.28 | ₩79,123 | ₩79,150 | ₩78,225 | ₩78,466 | -0.83% | 2.9만 |
|---|
| 2026.01.27 | ₩79,056 | ₩79,056 | ₩78,493 | ₩78,828 | -0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩79,432 | ₩79,499 | ₩78,506 | ₩79,043 | -0.49% | 3.2만 |
|---|
| 2026.01.23 | ₩80,263 | ₩80,263 | ₩79,123 | ₩79,311 | -1.19% | 16.8만 |
|---|
| 2026.01.22 | ₩80,397 | ₩80,719 | ₩80,089 | ₩80,330 | -0.08% | 3.8만 |
|---|
| 2026.01.21 | ₩79,311 | ₩79,914 | ₩78,600 | ₩79,820 | +0.64% | 3만 |
|---|
| 2026.01.20 | ₩78,453 | ₩79,297 | ₩77,822 | ₩78,600 | +0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩79,713 | ₩79,968 | ₩79,257 | ₩79,633 | -0.10% | 19.5만 |
|---|
| 2026.01.15 | ₩79,525 | ₩80,022 | ₩79,499 | ₩79,646 | +0.15% | 4.4만 |
|---|
| 2026.01.14 | ₩78,600 | ₩79,043 | ₩78,386 | ₩78,922 | +0.41% | 12.8만 |
|---|
| 2026.01.13 | ₩79,016 | ₩79,016 | ₩78,453 | ₩78,721 | -0.37% | 5.3만 |
|---|
| 2026.01.12 | ₩78,158 | ₩78,828 | ₩77,836 | ₩78,707 | +0.70% | 3.6만 |
|---|
| 2026.01.09 | ₩78,131 | ₩78,694 | ₩77,769 | ₩78,412 | +0.36% | 3.8만 |
|---|
| 2026.01.08 | ₩77,192 | ₩77,956 | ₩76,884 | ₩77,728 | +0.69% | 3.9만 |
|---|
| 2026.01.07 | ₩77,930 | ₩77,930 | ₩77,246 | ₩77,487 | -0.57% | 4.4만 |
|---|
| 2026.01.06 | ₩76,803 | ₩77,849 | ₩76,575 | ₩77,809 | +1.31% | 21.8만 |
|---|
| 2026.01.05 | ₩75,542 | ₩76,977 | ₩75,542 | ₩76,723 | +1.56% | 2.9만 |
|---|
| 2026.01.02 | ₩75,006 | ₩75,516 | ₩74,376 | ₩75,341 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩75,087 | ₩75,194 | ₩74,376 | ₩74,376 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩75,972 | ₩75,972 | ₩75,247 | ₩75,288 | -0.90% | 1.9만 |
|---|
| 2025.12.29 | ₩75,931 | ₩75,931 | ₩75,650 | ₩75,797 | -0.18% | 2.8만 |
|---|
| 2025.12.26 | ₩76,428 | ₩76,428 | ₩75,931 | ₩76,267 | -0.21% | 2.4만 |
|---|
| 2025.12.24 | ₩76,334 | ₩76,589 | ₩75,958 | ₩76,414 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩76,521 | ₩76,830 | ₩76,025 | ₩76,361 | -0.21% | 2.8만 |
|---|
| 2025.12.22 | ₩76,347 | ₩77,071 | ₩76,280 | ₩76,790 | +0.58% | 2.6만 |
|---|
| 2025.12.19 | ₩74,832 | ₩75,945 | ₩74,832 | ₩75,918 | +1.45% | 2.3만 |
|---|
| 2025.12.18 | ₩74,872 | ₩75,301 | ₩74,416 | ₩74,604 | -0.36% | 2.8만 |
|---|
| 2025.12.17 | ₩75,100 | ₩75,408 | ₩73,786 | ₩73,906 | -1.59% | 3.8만 |
|---|
| 2025.12.16 | ₩75,140 | ₩75,341 | ₩74,336 | ₩74,805 | -0.45% | 4.9만 |
|---|
| 2025.12.15 | ₩76,575 | ₩76,575 | ₩75,234 | ₩75,247 | -1.73% | 3.2만 |
|---|
| 2025.12.12 | ₩77,567 | ₩77,567 | ₩75,838 | ₩75,985 | -2.04% | 2.9만 |
|---|
| 2025.12.11 | ₩76,548 | ₩77,541 | ₩76,548 | ₩77,487 | +1.23% | 3.3만 |
|---|
| 2025.12.10 | ₩75,502 | ₩76,857 | ₩75,502 | ₩76,562 | +1.40% | 2.9만 |
|---|
| 2025.12.09 | ₩75,529 | ₩76,159 | ₩75,529 | ₩75,703 | +0.23% | 2.6만 |
|---|
| 2025.12.08 | ₩76,173 | ₩76,173 | ₩75,475 | ₩75,636 | -0.70% | 5.1만 |
|---|
| 2025.12.05 | ₩75,717 | ₩76,065 | ₩75,583 | ₩75,663 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩74,805 | ₩75,985 | ₩74,671 | ₩75,690 | +1.18% | 3.1만 |
|---|
| 2025.12.03 | ₩74,067 | ₩74,791 | ₩73,853 | ₩74,751 | +0.92% | 3.2만 |
|---|
| 2025.12.02 | ₩74,698 | ₩74,698 | ₩73,893 | ₩73,893 | -1.08% | 5.4만 |
|---|
| 2025.12.01 | ₩74,067 | ₩74,698 | ₩73,947 | ₩73,987 | -0.11% | 2.1만 |
|---|
| 2025.11.28 | ₩74,590 | ₩74,979 | ₩74,255 | ₩74,872 | +0.38% | 2.9만 |
|---|
| 2025.11.26 | ₩74,027 | ₩74,818 | ₩73,866 | ₩74,295 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩72,270 | ₩73,745 | ₩72,203 | ₩73,719 | +2.00% | 5.8만 |
|---|
| 2025.11.24 | ₩71,171 | ₩72,297 | ₩71,171 | ₩72,297 | +1.58% | 1.6만 |
|---|
| 2025.11.21 | ₩69,467 | ₩71,291 | ₩69,306 | ₩70,902 | +2.07% | 2.6만 |
|---|
| 2025.11.20 | ₩72,042 | ₩72,565 | ₩69,266 | ₩69,333 | -3.76% | 3.6만 |
|---|
| 2025.11.19 | ₩70,688 | ₩71,251 | ₩70,393 | ₩70,795 | +0.15% | 6.5만 |
|---|
| 2025.11.18 | ₩70,151 | ₩70,808 | ₩69,682 | ₩70,487 | +0.48% | 35만 |
|---|
| 2025.11.17 | ₩71,653 | ₩71,694 | ₩69,990 | ₩70,339 | -1.83% | 9.9만 |
|---|
| 2025.11.14 | ₩70,527 | ₩72,150 | ₩70,151 | ₩71,559 | +1.46% | 4.5만 |
|---|
| 2025.11.13 | ₩73,182 | ₩73,182 | ₩71,318 | ₩71,466 | -2.35% | 3.5만 |
|---|
| 2025.11.12 | ₩73,933 | ₩74,483 | ₩73,652 | ₩73,705 | -0.31% | 2.2만 |
|---|
| 2025.11.11 | ₩73,826 | ₩74,121 | ₩73,491 | ₩73,759 | -0.09% | 4.4만 |
|---|
| 2025.11.10 | ₩74,148 | ₩74,322 | ₩73,464 | ₩73,947 | -0.27% | 26.6만 |
|---|
| 2025.11.07 | ₩71,801 | ₩73,209 | ₩71,358 | ₩73,102 | +1.81% | 45.7만 |
|---|
| 2025.11.06 | ₩73,920 | ₩73,920 | ₩72,324 | ₩72,498 | -1.92% | 3.6만 |
|---|
| 2025.11.05 | ₩72,914 | ₩74,054 | ₩72,820 | ₩73,692 | +1.07% | 2.3만 |
|---|
| 2025.11.04 | ₩72,740 | ₩73,732 | ₩72,673 | ₩72,673 | -0.09% | 4.6만 |
|---|
| 2025.11.03 | ₩74,496 | ₩74,496 | ₩73,102 | ₩74,040 | -0.61% | 5.3만 |
|---|
| 2025.10.31 | ₩74,134 | ₩74,604 | ₩73,786 | ₩74,295 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩74,268 | ₩74,939 | ₩73,625 | ₩73,906 | -0.49% | 2.7만 |
|---|
| 2025.10.29 | ₩75,006 | ₩75,596 | ₩74,201 | ₩74,563 | -0.59% | 3.1만 |
|---|
| 2025.10.28 | ₩75,663 | ₩75,663 | ₩74,939 | ₩74,952 | -0.94% | 2.8만 |
|---|
| 2025.10.27 | ₩75,931 | ₩75,998 | ₩75,341 | ₩75,516 | -0.55% | 1.9만 |
|---|
| 2025.10.24 | ₩75,556 | ₩75,556 | ₩75,033 | ₩75,033 | -0.69% | 1.9만 |
|---|
| 2025.10.23 | ₩73,531 | ₩74,470 | ₩73,477 | ₩74,322 | +1.08% | 2.8만 |
|---|
| 2025.10.22 | ₩74,362 | ₩74,456 | ₩72,418 | ₩73,182 | -1.59% | 2.3만 |
|---|
| 2025.10.21 | ₩74,523 | ₩74,872 | ₩74,027 | ₩74,550 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩74,282 | ₩74,590 | ₩74,121 | ₩74,429 | +0.20% | 1.7만 |
|---|
| 2025.10.17 | ₩73,517 | ₩73,812 | ₩72,740 | ₩73,450 | -0.09% | 5.5만 |
|---|
| 2025.10.16 | ₩75,127 | ₩75,127 | ₩73,437 | ₩73,799 | -1.77% | 6.7만 |
|---|
| 2025.10.15 | ₩75,087 | ₩75,475 | ₩73,826 | ₩74,671 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩73,008 | ₩74,845 | ₩73,008 | ₩74,268 | +1.73% | 5.2만 |
|---|
| 2025.10.13 | ₩72,981 | ₩73,920 | ₩72,901 | ₩73,759 | +1.07% | 4.7만 |
|---|
| 2025.10.10 | ₩74,322 | ₩74,550 | ₩71,814 | ₩71,935 | -3.21% | 3.6만 |
|---|