시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Small-Cap Value ETF 과거 주가
iShares Morningstar Small-Cap Value ETF · ISCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Small-Cap Value ETF · ISCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,599 | ₩101,599 | ₩101,103 | ₩101,103 | -0.49% | 7.1천 |
| 2026.10.08 | ₩100,111 | ₩101,184 | ₩99,843 | ₩101,170 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,781 | ₩100,781 | ₩100,084 | ₩100,258 | -0.52% | 1만 |
| 2026.10.06 | ₩102,364 | ₩102,364 | ₩101,358 | ₩101,532 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,519 | ₩102,096 | ₩101,264 | ₩101,640 | +0.12% | 8천 |
| 2026.10.02 | ₩101,613 | ₩101,841 | ₩101,157 | ₩101,237 | -0.37% | 6.1천 |
| 2026.10.01 | ₩100,071 | ₩100,768 | ₩99,574 | ₩100,647 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,701 | ₩101,117 | ₩100,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,325 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,425 | ₩101,492 | ₩100,446 | ₩100,929 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,377 | ₩102,377 | ₩101,023 | ₩101,358 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩102,069 | ₩102,431 | ₩101,640 | ₩102,190 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,404 | ₩102,458 | ₩101,385 | ₩101,814 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,303 | ₩104,027 | ₩102,350 | ₩102,350 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩104,040 | ₩104,456 | ₩103,678 | ₩103,678 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩104,134 | ₩104,738 | ₩103,531 | ₩103,571 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,375 | ₩105,328 | ₩103,236 | ₩103,410 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,328 | ₩105,328 | ₩104,295 | ₩104,295 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,274 | ₩105,274 | ₩103,061 | ₩103,906 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩105,194 | ₩105,220 | ₩104,697 | ₩104,778 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,877 | ₩106,079 | ₩105,475 | ₩105,770 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,293 | ₩106,347 | ₩105,435 | ₩105,757 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,837 | ₩105,837 | ₩104,885 | ₩105,033 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,870 | ₩106,937 | ₩105,663 | ₩105,770 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩108,171 | ₩108,171 | ₩106,950 | ₩106,950 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,393 | ₩108,305 | ₩107,393 | ₩108,171 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩108,010 | ₩108,090 | ₩107,514 | ₩108,077 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,293 | ₩107,675 | ₩106,293 | ₩107,433 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,816 | ₩107,058 | ₩106,025 | ₩106,146 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,809 | ₩108,452 | ₩106,991 | ₩107,192 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,627 | ₩108,627 | ₩107,688 | ₩107,876 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩107,996 | ₩108,479 | ₩107,996 | ₩108,278 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,640 | ₩108,694 | ₩108,479 | ₩108,573 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,493 | ₩109,632 | ₩107,943 | ₩108,479 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩109,016 | ₩109,901 | ₩108,291 | ₩108,466 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,801 | ₩109,337 | ₩108,305 | ₩108,694 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩108,238 | ₩108,372 | ₩107,514 | ₩107,970 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,788 | ₩109,713 | ₩108,519 | ₩108,721 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,318 | ₩108,922 | ₩108,104 | ₩108,104 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩109,190 | ₩109,190 | ₩108,707 | ₩108,761 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,646 | ₩109,834 | ₩109,485 | ₩109,686 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,337 | ₩109,995 | ₩108,922 | ₩109,458 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,881 | ₩109,270 | ₩108,117 | ₩108,868 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,949 | ₩108,989 | ₩107,822 | ₩108,667 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,868 | ₩108,868 | ₩108,278 | ₩108,519 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,291 | ₩109,552 | ₩108,090 | ₩108,895 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,881 | ₩110,008 | ₩108,050 | ₩108,077 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,311 | ₩109,954 | ₩108,801 | ₩108,881 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,814 | ₩109,539 | ₩107,849 | ₩109,498 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩107,245 | ₩108,211 | ₩107,245 | ₩107,996 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,312 | ₩107,312 | ₩105,958 | ₩106,602 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩107,058 | ₩108,546 | ₩106,012 | ₩107,098 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,715 | ₩108,144 | ₩107,098 | ₩107,098 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩107,192 | ₩108,077 | ₩107,192 | ₩108,077 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,588 | ₩106,843 | ₩106,481 | ₩106,696 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩105,140 | ₩106,441 | ₩104,845 | ₩105,891 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩104,992 | ₩105,234 | ₩104,563 | ₩104,952 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,454 | ₩106,709 | ₩105,770 | ₩105,931 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,462 | ₩106,065 | ₩105,462 | ₩106,065 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,870 | ₩106,870 | ₩105,502 | ₩105,502 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩106,065 | ₩107,527 | ₩106,038 | ₩106,374 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,542 | ₩107,178 | ₩105,542 | ₩106,950 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,797 | ₩106,052 | ₩105,448 | ₩105,569 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩104,992 | ₩105,113 | ₩104,724 | ₩104,992 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,971 | ₩105,971 | ₩104,952 | ₩105,033 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩105,247 | ₩105,247 | ₩104,858 | ₩105,046 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,308 | ₩105,126 | ₩104,308 | ₩104,711 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,603 | ₩104,925 | ₩103,517 | ₩103,839 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩106,025 | ₩106,521 | ₩105,354 | ₩105,381 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,408 | ₩106,052 | ₩105,140 | ₩105,649 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,395 | ₩105,743 | ₩104,818 | ₩105,663 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,912 | ₩105,971 | ₩104,912 | ₩105,046 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,858 | ₩105,529 | ₩104,228 | ₩105,033 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,831 | ₩105,073 | ₩104,349 | ₩105,073 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩103,249 | ₩105,194 | ₩103,249 | ₩105,167 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩103,249 | ₩104,603 | ₩103,249 | ₩103,718 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩102,176 | ₩103,665 | ₩102,176 | ₩103,236 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩102,109 | ₩102,619 | ₩101,653 | ₩102,310 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,962 | ₩102,659 | ₩101,962 | ₩102,176 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,511 | ₩102,511 | ₩101,827 | ₩102,216 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,699 | ₩103,370 | ₩101,117 | ₩101,278 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩103,155 | ₩103,866 | ₩102,672 | ₩102,672 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,322 | ₩104,322 | ₩103,021 | ₩103,021 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,887 | ₩103,973 | ₩102,887 | ₩103,624 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,626 | ₩102,699 | ₩101,170 | ₩102,619 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,425 | ₩102,391 | ₩100,822 | ₩100,822 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,983 | ₩102,485 | ₩100,540 | ₩101,680 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,345 | ₩101,358 | ₩100,647 | ₩100,701 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,291 | ₩101,586 | ₩100,138 | ₩100,446 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,728 | ₩101,935 | ₩100,634 | ₩101,827 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩100,996 | ₩100,996 | ₩100,647 | ₩100,728 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,661 | ₩101,519 | ₩100,258 | ₩101,318 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,688 | ₩101,090 | ₩100,379 | ₩100,714 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,291 | ₩101,452 | ₩100,473 | ₩101,009 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,835 | ₩101,613 | ₩100,580 | ₩101,425 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,385 | ₩101,506 | ₩101,130 | ₩101,130 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,956 | ₩101,103 | ₩100,567 | ₩101,050 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,843 | ₩100,245 | ₩99,709 | ₩100,111 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,569 | ₩99,615 | ₩98,381 | ₩99,360 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,563 | ₩98,998 | ₩96,946 | ₩98,998 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,818 | ₩97,885 | ₩97,067 | ₩97,228 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,737 | ₩98,689 | ₩97,737 | ₩98,166 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,314 | ₩98,314 | ₩97,630 | ₩97,630 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩99,105 | ₩99,574 | ₩98,931 | ₩99,038 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,467 | ₩99,467 | ₩98,622 | ₩98,783 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,829 | ₩99,829 | ₩98,341 | ₩99,306 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,889 | ₩100,889 | ₩99,642 | ₩99,655 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,285 | ₩100,486 | ₩99,722 | ₩100,352 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,969 | ₩100,969 | ₩99,735 | ₩99,735 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,473 | ₩101,090 | ₩100,473 | ₩100,862 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,360 | ₩100,071 | ₩99,360 | ₩99,829 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,749 | ₩99,816 | ₩98,636 | ₩98,716 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,561 | ₩99,910 | ₩99,507 | ₩99,642 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,904 | ₩99,937 | ₩98,676 | ₩99,910 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩99,118 | ₩99,118 | ₩98,046 | ₩98,327 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,333 | ₩99,333 | ₩98,984 | ₩99,118 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,306 | ₩99,776 | ₩99,306 | ₩99,440 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,735 | ₩99,735 | ₩98,837 | ₩99,118 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,534 | ₩99,776 | ₩98,502 | ₩99,306 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,762 | ₩99,762 | ₩99,212 | ₩99,293 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,325 | ₩100,969 | ₩99,373 | ₩99,561 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,454 | ₩100,245 | ₩99,454 | ₩100,151 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,502 | ₩100,232 | ₩98,502 | ₩99,574 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,603 | ₩97,965 | ₩97,509 | ₩97,965 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,912 | ₩97,912 | ₩97,281 | ₩97,496 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,429 | ₩97,818 | ₩97,429 | ₩97,670 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩96,182 | ₩97,268 | ₩96,141 | ₩97,268 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,402 | ₩97,536 | ₩96,141 | ₩96,316 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩96,061 | ₩96,986 | ₩95,887 | ₩96,785 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,463 | ₩96,557 | ₩96,074 | ₩96,356 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,532 | ₩94,666 | ₩93,888 | ₩94,264 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,580 | ₩94,264 | ₩93,365 | ₩94,170 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,480 | ₩93,727 | ₩92,359 | ₩93,714 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,325 | ₩94,063 | ₩93,325 | ₩93,526 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,984 | ₩93,231 | ₩91,743 | ₩93,218 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,279 | ₩92,453 | ₩90,817 | ₩90,992 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,467 | ₩92,561 | ₩91,166 | ₩91,381 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,547 | ₩93,929 | ₩92,547 | ₩92,762 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,352 | ₩93,727 | ₩92,346 | ₩93,298 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,461 | ₩93,030 | ₩91,448 | ₩92,467 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,836 | ₩92,762 | ₩91,018 | ₩91,904 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,608 | ₩91,608 | ₩89,959 | ₩90,160 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,844 | ₩92,051 | ₩90,844 | ₩91,676 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,279 | ₩92,547 | ₩91,541 | ₩91,541 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,735 | ₩93,540 | ₩92,735 | ₩92,829 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩93,003 | ₩93,124 | ₩92,440 | ₩92,453 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,883 | ₩93,379 | ₩91,984 | ₩91,997 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,668 | ₩93,191 | ₩92,279 | ₩92,359 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,540 | ₩93,902 | ₩93,043 | ₩93,741 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,492 | ₩95,363 | ₩93,808 | ₩93,808 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,392 | ₩94,693 | ₩91,743 | ₩94,425 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,612 | ₩94,760 | ₩93,701 | ₩94,371 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,517 | ₩96,946 | ₩95,431 | ₩96,101 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,348 | ₩97,549 | ₩97,013 | ₩97,362 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,806 | ₩97,415 | ₩94,867 | ₩96,906 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩97,080 | ₩98,220 | ₩96,638 | ₩98,207 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,367 | ₩98,367 | ₩97,107 | ₩98,046 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,367 | ₩99,092 | ₩97,992 | ₩99,051 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,743 | ₩98,917 | ₩97,469 | ₩98,287 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,482 | ₩98,488 | ₩97,482 | ₩98,314 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩99,159 | ₩99,802 | ₩97,174 | ₩97,469 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,756 | ₩99,454 | ₩98,488 | ₩99,427 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,904 | ₩99,239 | ₩98,475 | ₩99,011 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,770 | ₩99,816 | ₩98,756 | ₩99,306 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,743 | ₩99,172 | ₩97,912 | ₩98,756 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩98,005 | ₩99,266 | ₩97,777 | ₩98,783 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩100,044 | ₩100,580 | ₩97,147 | ₩97,697 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩100,178 | ₩100,178 | ₩99,199 | ₩99,548 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,293 | ₩100,245 | ₩99,118 | ₩99,749 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,682 | ₩99,682 | ₩99,065 | ₩99,615 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,488 | ₩99,843 | ₩98,180 | ₩99,735 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩98,005 | ₩98,341 | ₩97,254 | ₩97,456 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,724 | ₩99,011 | ₩97,724 | ₩98,609 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,389 | ₩98,153 | ₩96,275 | ₩97,134 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,685 | ₩97,013 | ₩95,685 | ₩96,705 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩96,074 | ₩96,463 | ₩95,498 | ₩96,101 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,758 | ₩97,335 | ₩95,819 | ₩96,678 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩97,026 | ₩97,026 | ₩96,128 | ₩96,195 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩97,040 | ₩97,040 | ₩96,477 | ₩96,798 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,362 | ₩97,563 | ₩96,705 | ₩96,879 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,979 | ₩98,153 | ₩96,892 | ₩97,147 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,488 | ₩99,025 | ₩98,153 | ₩98,300 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,369 | ₩97,952 | ₩96,369 | ₩97,952 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,685 | ₩96,423 | ₩95,471 | ₩95,672 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,442 | ₩97,603 | ₩96,785 | ₩97,040 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,705 | ₩97,549 | ₩96,517 | ₩97,348 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,436 | ₩96,624 | ₩96,114 | ₩96,530 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,913 | ₩96,436 | ₩95,632 | ₩95,913 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,887 | ₩96,141 | ₩95,176 | ₩95,913 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩96,114 | ₩96,450 | ₩95,404 | ₩96,141 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,808 | ₩95,900 | ₩93,486 | ₩95,605 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩95,216 | ₩95,216 | ₩94,022 | ₩94,130 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,768 | ₩95,055 | ₩93,768 | ₩94,988 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩93,030 | ₩94,143 | ₩92,708 | ₩93,687 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,534 | ₩92,909 | ₩91,756 | ₩92,614 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,668 | ₩92,668 | ₩91,850 | ₩91,863 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩92,990 | ₩93,204 | ₩92,614 | ₩92,614 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,976 | ₩93,070 | ₩92,748 | ₩92,883 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,660 | ₩93,660 | ₩93,003 | ₩93,258 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩93,017 | ₩93,419 | ₩93,003 | ₩93,379 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,379 | ₩93,379 | ₩93,003 | ₩93,003 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,231 | ₩93,848 | ₩93,231 | ₩93,647 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,842 | ₩93,204 | ₩92,842 | ₩92,990 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩93,164 | ₩93,486 | ₩92,507 | ₩92,628 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩93,030 | ₩93,325 | ₩92,199 | ₩92,333 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,258 | ₩93,258 | ₩92,024 | ₩92,453 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,331 | ₩94,331 | ₩93,406 | ₩93,741 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩95,149 | ₩95,149 | ₩93,969 | ₩94,036 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,942 | ₩95,095 | ₩93,942 | ₩94,975 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,480 | ₩94,465 | ₩92,480 | ₩94,076 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,890 | ₩92,789 | ₩91,890 | ₩92,105 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,775 | ₩92,775 | ₩92,038 | ₩92,078 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,480 | ₩93,017 | ₩92,427 | ₩92,494 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩92,051 | ₩92,695 | ₩92,051 | ₩92,333 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,354 | ₩92,373 | ₩91,354 | ₩92,346 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,769 | ₩91,769 | ₩91,139 | ₩91,153 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,656 | ₩92,038 | ₩90,656 | ₩91,501 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,689 | ₩91,917 | ₩91,126 | ₩91,904 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,911 | ₩92,145 | ₩90,911 | ₩91,568 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩89,141 | ₩91,059 | ₩89,141 | ₩90,951 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,296 | ₩89,087 | ₩88,216 | ₩88,980 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,566 | ₩88,390 | ₩86,365 | ₩87,988 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,760 | ₩88,256 | ₩85,440 | ₩85,440 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,821 | ₩87,290 | ₩86,606 | ₩86,781 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,963 | ₩87,290 | ₩85,560 | ₩87,035 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩88,202 | ₩88,537 | ₩86,365 | ₩86,593 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,585 | ₩88,765 | ₩87,585 | ₩88,444 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,583 | ₩89,583 | ₩88,430 | ₩88,618 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,415 | ₩90,817 | ₩90,093 | ₩90,147 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,570 | ₩90,388 | ₩89,570 | ₩90,106 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,677 | ₩89,932 | ₩89,128 | ₩89,637 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩87,129 | ₩88,832 | ₩87,129 | ₩88,832 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,846 | ₩89,074 | ₩87,719 | ₩87,813 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,961 | ₩89,101 | ₩87,961 | ₩88,739 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,438 | ₩88,081 | ₩87,438 | ₩87,760 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,658 | ₩88,765 | ₩87,733 | ₩88,765 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,363 | ₩89,007 | ₩88,216 | ₩88,967 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,350 | ₩89,409 | ₩88,189 | ₩88,524 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩90,160 | ₩90,670 | ₩88,953 | ₩89,074 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,723 | ₩90,723 | ₩90,281 | ₩90,308 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,515 | ₩91,515 | ₩90,630 | ₩90,992 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩91,045 | ₩91,246 | ₩90,737 | ₩90,737 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,409 | ₩90,308 | ₩89,409 | ₩90,093 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,624 | ₩89,771 | ₩88,658 | ₩89,181 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩89,141 | ₩90,227 | ₩89,141 | ₩89,892 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩89,168 | ₩89,691 | ₩89,141 | ₩89,637 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,840 | ₩88,309 | ₩87,840 | ₩88,309 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,932 | ₩89,932 | ₩87,840 | ₩88,135 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,334 | ₩90,402 | ₩89,101 | ₩89,704 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,639 | ₩89,785 | ₩87,639 | ₩89,329 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,612 | ₩88,122 | ₩87,357 | ₩88,122 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,503 | ₩89,503 | ₩86,284 | ₩86,284 | -3.60% | 1.7만 |
|---|