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 | ₩101,605 | ₩101,605 | ₩101,109 | ₩101,109 | -0.49% | 7.1천 |
| 2026.10.08 | ₩100,116 | ₩101,189 | ₩99,848 | ₩101,176 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,787 | ₩100,787 | ₩100,089 | ₩100,264 | -0.52% | 1만 |
| 2026.10.06 | ₩102,369 | ₩102,369 | ₩101,363 | ₩101,538 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,524 | ₩102,101 | ₩101,269 | ₩101,645 | +0.12% | 8천 |
| 2026.10.02 | ₩101,618 | ₩101,846 | ₩101,162 | ₩101,243 | -0.37% | 6.1천 |
| 2026.10.01 | ₩100,076 | ₩100,773 | ₩99,580 | ₩100,653 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,706 | ₩101,122 | ₩100,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,331 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,430 | ₩101,497 | ₩100,451 | ₩100,934 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,383 | ₩102,383 | ₩101,028 | ₩101,363 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩102,074 | ₩102,436 | ₩101,645 | ₩102,195 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,409 | ₩102,463 | ₩101,390 | ₩101,819 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,308 | ₩104,032 | ₩102,356 | ₩102,356 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩104,046 | ₩104,461 | ₩103,684 | ₩103,684 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩104,140 | ₩104,743 | ₩103,536 | ₩103,576 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,381 | ₩105,333 | ₩103,241 | ₩103,415 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,333 | ₩105,333 | ₩104,300 | ₩104,300 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,279 | ₩105,279 | ₩103,067 | ₩103,912 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩105,199 | ₩105,226 | ₩104,703 | ₩104,783 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,883 | ₩106,084 | ₩105,481 | ₩105,776 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,299 | ₩106,352 | ₩105,440 | ₩105,762 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,843 | ₩105,843 | ₩104,891 | ₩105,038 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,875 | ₩106,943 | ₩105,668 | ₩105,776 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩108,176 | ₩108,176 | ₩106,956 | ₩106,956 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,398 | ₩108,310 | ₩107,398 | ₩108,176 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩108,015 | ₩108,096 | ₩107,519 | ₩108,082 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,299 | ₩107,680 | ₩106,299 | ₩107,439 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,822 | ₩107,063 | ₩106,031 | ₩106,151 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,814 | ₩108,458 | ₩106,996 | ₩107,197 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,632 | ₩108,632 | ₩107,694 | ₩107,881 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩108,002 | ₩108,485 | ₩108,002 | ₩108,284 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,646 | ₩108,699 | ₩108,485 | ₩108,579 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,498 | ₩109,638 | ₩107,948 | ₩108,485 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩109,021 | ₩109,906 | ₩108,297 | ₩108,471 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,807 | ₩109,343 | ₩108,310 | ₩108,699 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩108,243 | ₩108,378 | ₩107,519 | ₩107,975 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,793 | ₩109,719 | ₩108,525 | ₩108,726 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,324 | ₩108,927 | ₩108,109 | ₩108,109 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩109,196 | ₩109,196 | ₩108,713 | ₩108,766 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,652 | ₩109,839 | ₩109,491 | ₩109,692 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,343 | ₩110,000 | ₩108,927 | ₩109,464 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,887 | ₩109,276 | ₩108,123 | ₩108,874 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,954 | ₩108,994 | ₩107,828 | ₩108,673 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,874 | ₩108,874 | ₩108,284 | ₩108,525 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,297 | ₩109,558 | ₩108,096 | ₩108,901 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,887 | ₩110,014 | ₩108,056 | ₩108,082 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,316 | ₩109,960 | ₩108,807 | ₩108,887 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,820 | ₩109,544 | ₩107,854 | ₩109,504 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩107,251 | ₩108,217 | ₩107,251 | ₩108,002 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,318 | ₩107,318 | ₩105,963 | ₩106,607 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩107,063 | ₩108,552 | ₩106,017 | ₩107,103 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,720 | ₩108,150 | ₩107,103 | ₩107,103 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩107,197 | ₩108,082 | ₩107,197 | ₩108,082 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,594 | ₩106,849 | ₩106,487 | ₩106,701 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩105,145 | ₩106,446 | ₩104,850 | ₩105,896 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩104,998 | ₩105,239 | ₩104,569 | ₩104,958 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,460 | ₩106,715 | ₩105,776 | ₩105,937 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,467 | ₩106,071 | ₩105,467 | ₩106,071 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,875 | ₩106,875 | ₩105,507 | ₩105,507 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩106,071 | ₩107,533 | ₩106,044 | ₩106,379 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,548 | ₩107,184 | ₩105,548 | ₩106,956 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,803 | ₩106,057 | ₩105,454 | ₩105,575 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩104,998 | ₩105,119 | ₩104,730 | ₩104,998 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,977 | ₩105,977 | ₩104,958 | ₩105,038 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩105,253 | ₩105,253 | ₩104,864 | ₩105,051 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,314 | ₩105,132 | ₩104,314 | ₩104,716 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,609 | ₩104,931 | ₩103,523 | ₩103,844 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩106,031 | ₩106,527 | ₩105,360 | ₩105,387 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,414 | ₩106,057 | ₩105,145 | ₩105,655 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,400 | ₩105,749 | ₩104,824 | ₩105,668 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,917 | ₩105,977 | ₩104,917 | ₩105,051 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,864 | ₩105,534 | ₩104,233 | ₩105,038 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,837 | ₩105,078 | ₩104,354 | ₩105,078 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩103,254 | ₩105,199 | ₩103,254 | ₩105,172 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩103,254 | ₩104,609 | ₩103,254 | ₩103,724 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩102,181 | ₩103,670 | ₩102,181 | ₩103,241 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩102,114 | ₩102,624 | ₩101,658 | ₩102,316 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,967 | ₩102,664 | ₩101,967 | ₩102,181 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,517 | ₩102,517 | ₩101,833 | ₩102,222 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,705 | ₩103,375 | ₩101,122 | ₩101,283 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩103,160 | ₩103,871 | ₩102,678 | ₩102,678 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,327 | ₩104,327 | ₩103,026 | ₩103,026 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,892 | ₩103,979 | ₩102,892 | ₩103,630 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,632 | ₩102,705 | ₩101,176 | ₩102,624 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,430 | ₩102,396 | ₩100,827 | ₩100,827 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,988 | ₩102,490 | ₩100,545 | ₩101,685 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,350 | ₩101,363 | ₩100,653 | ₩100,706 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,296 | ₩101,591 | ₩100,143 | ₩100,451 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,733 | ₩101,940 | ₩100,639 | ₩101,833 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩101,001 | ₩101,001 | ₩100,653 | ₩100,733 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,666 | ₩101,524 | ₩100,264 | ₩101,323 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,693 | ₩101,095 | ₩100,384 | ₩100,720 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,296 | ₩101,457 | ₩100,478 | ₩101,015 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,840 | ₩101,618 | ₩100,586 | ₩101,430 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,390 | ₩101,511 | ₩101,135 | ₩101,135 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,961 | ₩101,109 | ₩100,572 | ₩101,055 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,848 | ₩100,250 | ₩99,714 | ₩100,116 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,574 | ₩99,620 | ₩98,386 | ₩99,365 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,568 | ₩99,003 | ₩96,951 | ₩99,003 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,823 | ₩97,890 | ₩97,072 | ₩97,233 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,742 | ₩98,694 | ₩97,742 | ₩98,171 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,319 | ₩98,319 | ₩97,635 | ₩97,635 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩99,110 | ₩99,580 | ₩98,936 | ₩99,043 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,472 | ₩99,472 | ₩98,627 | ₩98,788 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,834 | ₩99,834 | ₩98,346 | ₩99,311 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,894 | ₩100,894 | ₩99,647 | ₩99,660 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,290 | ₩100,492 | ₩99,727 | ₩100,358 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,974 | ₩100,974 | ₩99,741 | ₩99,741 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,478 | ₩101,095 | ₩100,478 | ₩100,867 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,365 | ₩100,076 | ₩99,365 | ₩99,834 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,754 | ₩99,821 | ₩98,641 | ₩98,721 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,566 | ₩99,915 | ₩99,513 | ₩99,647 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,909 | ₩99,942 | ₩98,681 | ₩99,915 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩99,124 | ₩99,124 | ₩98,051 | ₩98,332 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,338 | ₩99,338 | ₩98,990 | ₩99,124 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,311 | ₩99,781 | ₩99,311 | ₩99,446 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,741 | ₩99,741 | ₩98,842 | ₩99,124 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,539 | ₩99,781 | ₩98,507 | ₩99,311 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,767 | ₩99,767 | ₩99,218 | ₩99,298 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,331 | ₩100,974 | ₩99,378 | ₩99,566 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,459 | ₩100,250 | ₩99,459 | ₩100,156 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,507 | ₩100,237 | ₩98,507 | ₩99,580 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,608 | ₩97,970 | ₩97,514 | ₩97,970 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,917 | ₩97,917 | ₩97,286 | ₩97,501 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,434 | ₩97,823 | ₩97,434 | ₩97,675 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩96,187 | ₩97,273 | ₩96,146 | ₩97,273 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,407 | ₩97,541 | ₩96,146 | ₩96,321 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩96,066 | ₩96,991 | ₩95,892 | ₩96,790 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,468 | ₩96,562 | ₩96,079 | ₩96,361 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,537 | ₩94,671 | ₩93,893 | ₩94,269 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,585 | ₩94,269 | ₩93,370 | ₩94,175 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,485 | ₩93,732 | ₩92,364 | ₩93,719 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,330 | ₩94,068 | ₩93,330 | ₩93,531 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,989 | ₩93,236 | ₩91,747 | ₩93,223 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,284 | ₩92,458 | ₩90,822 | ₩90,996 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,472 | ₩92,565 | ₩91,171 | ₩91,385 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,552 | ₩93,933 | ₩92,552 | ₩92,767 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,357 | ₩93,732 | ₩92,351 | ₩93,303 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,466 | ₩93,035 | ₩91,452 | ₩92,472 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,841 | ₩92,767 | ₩91,023 | ₩91,908 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,613 | ₩91,613 | ₩89,964 | ₩90,165 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,849 | ₩92,056 | ₩90,849 | ₩91,680 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,284 | ₩92,552 | ₩91,546 | ₩91,546 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,740 | ₩93,545 | ₩92,740 | ₩92,834 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩93,008 | ₩93,129 | ₩92,445 | ₩92,458 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,887 | ₩93,384 | ₩91,989 | ₩92,002 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,673 | ₩93,196 | ₩92,284 | ₩92,364 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,545 | ₩93,907 | ₩93,048 | ₩93,746 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,497 | ₩95,368 | ₩93,813 | ₩93,813 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,397 | ₩94,698 | ₩91,747 | ₩94,430 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,617 | ₩94,765 | ₩93,705 | ₩94,376 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,522 | ₩96,951 | ₩95,436 | ₩96,106 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,353 | ₩97,555 | ₩97,018 | ₩97,367 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,811 | ₩97,420 | ₩94,872 | ₩96,911 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩97,085 | ₩98,225 | ₩96,643 | ₩98,212 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,373 | ₩98,373 | ₩97,112 | ₩98,051 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,373 | ₩99,097 | ₩97,997 | ₩99,057 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,748 | ₩98,922 | ₩97,474 | ₩98,292 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,487 | ₩98,493 | ₩97,487 | ₩98,319 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩99,164 | ₩99,808 | ₩97,179 | ₩97,474 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,762 | ₩99,459 | ₩98,493 | ₩99,432 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,909 | ₩99,244 | ₩98,480 | ₩99,016 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,775 | ₩99,821 | ₩98,762 | ₩99,311 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,748 | ₩99,177 | ₩97,917 | ₩98,762 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩98,011 | ₩99,271 | ₩97,783 | ₩98,788 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩100,049 | ₩100,586 | ₩97,152 | ₩97,702 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩100,183 | ₩100,183 | ₩99,204 | ₩99,553 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,298 | ₩100,250 | ₩99,124 | ₩99,754 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,687 | ₩99,687 | ₩99,070 | ₩99,620 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,493 | ₩99,848 | ₩98,185 | ₩99,741 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩98,011 | ₩98,346 | ₩97,259 | ₩97,461 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,729 | ₩99,016 | ₩97,729 | ₩98,614 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,394 | ₩98,158 | ₩96,280 | ₩97,139 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,690 | ₩97,018 | ₩95,690 | ₩96,710 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩96,079 | ₩96,468 | ₩95,503 | ₩96,106 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,763 | ₩97,340 | ₩95,824 | ₩96,683 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩97,031 | ₩97,031 | ₩96,133 | ₩96,200 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩97,045 | ₩97,045 | ₩96,482 | ₩96,803 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,367 | ₩97,568 | ₩96,710 | ₩96,884 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,984 | ₩98,158 | ₩96,897 | ₩97,152 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,493 | ₩99,030 | ₩98,158 | ₩98,306 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,374 | ₩97,957 | ₩96,374 | ₩97,957 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,690 | ₩96,428 | ₩95,476 | ₩95,677 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,447 | ₩97,608 | ₩96,790 | ₩97,045 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,710 | ₩97,555 | ₩96,522 | ₩97,353 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,441 | ₩96,629 | ₩96,120 | ₩96,535 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,918 | ₩96,441 | ₩95,637 | ₩95,918 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,892 | ₩96,146 | ₩95,181 | ₩95,918 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩96,120 | ₩96,455 | ₩95,409 | ₩96,146 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,813 | ₩95,905 | ₩93,491 | ₩95,610 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩95,221 | ₩95,221 | ₩94,027 | ₩94,135 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,773 | ₩95,060 | ₩93,773 | ₩94,993 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩93,035 | ₩94,148 | ₩92,713 | ₩93,692 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,539 | ₩92,914 | ₩91,761 | ₩92,619 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,673 | ₩92,673 | ₩91,855 | ₩91,868 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩92,995 | ₩93,209 | ₩92,619 | ₩92,619 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,981 | ₩93,075 | ₩92,753 | ₩92,887 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,665 | ₩93,665 | ₩93,008 | ₩93,263 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩93,021 | ₩93,424 | ₩93,008 | ₩93,384 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,384 | ₩93,384 | ₩93,008 | ₩93,008 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,236 | ₩93,853 | ₩93,236 | ₩93,652 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,847 | ₩93,209 | ₩92,847 | ₩92,995 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩93,169 | ₩93,491 | ₩92,512 | ₩92,633 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩93,035 | ₩93,330 | ₩92,203 | ₩92,337 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,263 | ₩93,263 | ₩92,029 | ₩92,458 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,336 | ₩94,336 | ₩93,410 | ₩93,746 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩95,154 | ₩95,154 | ₩93,974 | ₩94,041 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,947 | ₩95,100 | ₩93,947 | ₩94,980 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,485 | ₩94,470 | ₩92,485 | ₩94,081 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,895 | ₩92,793 | ₩91,895 | ₩92,109 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,780 | ₩92,780 | ₩92,042 | ₩92,083 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,485 | ₩93,021 | ₩92,431 | ₩92,498 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩92,056 | ₩92,700 | ₩92,056 | ₩92,337 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,358 | ₩92,378 | ₩91,358 | ₩92,351 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,774 | ₩91,774 | ₩91,144 | ₩91,157 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,661 | ₩92,042 | ₩90,661 | ₩91,506 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,694 | ₩91,922 | ₩91,130 | ₩91,908 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,916 | ₩92,150 | ₩90,916 | ₩91,573 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩89,146 | ₩91,063 | ₩89,146 | ₩90,956 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,301 | ₩89,092 | ₩88,220 | ₩88,985 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,571 | ₩88,395 | ₩86,369 | ₩87,992 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,764 | ₩88,260 | ₩85,444 | ₩85,444 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,825 | ₩87,295 | ₩86,611 | ₩86,785 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,967 | ₩87,295 | ₩85,565 | ₩87,040 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩88,207 | ₩88,542 | ₩86,369 | ₩86,597 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,590 | ₩88,770 | ₩87,590 | ₩88,448 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,588 | ₩89,588 | ₩88,435 | ₩88,623 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,420 | ₩90,822 | ₩90,098 | ₩90,151 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,575 | ₩90,393 | ₩89,575 | ₩90,111 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,682 | ₩89,937 | ₩89,132 | ₩89,642 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩87,134 | ₩88,837 | ₩87,134 | ₩88,837 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,851 | ₩89,079 | ₩87,724 | ₩87,818 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,965 | ₩89,105 | ₩87,965 | ₩88,743 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,442 | ₩88,086 | ₩87,442 | ₩87,764 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,663 | ₩88,770 | ₩87,737 | ₩88,770 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,368 | ₩89,011 | ₩88,220 | ₩88,971 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,354 | ₩89,414 | ₩88,193 | ₩88,529 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩90,165 | ₩90,674 | ₩88,958 | ₩89,079 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,728 | ₩90,728 | ₩90,286 | ₩90,312 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,519 | ₩91,519 | ₩90,634 | ₩90,996 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩91,050 | ₩91,251 | ₩90,742 | ₩90,742 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,414 | ₩90,312 | ₩89,414 | ₩90,098 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,628 | ₩89,776 | ₩88,663 | ₩89,186 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩89,146 | ₩90,232 | ₩89,146 | ₩89,897 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩89,172 | ₩89,695 | ₩89,146 | ₩89,642 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,845 | ₩88,314 | ₩87,845 | ₩88,314 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,937 | ₩89,937 | ₩87,845 | ₩88,140 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,339 | ₩90,406 | ₩89,105 | ₩89,709 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,643 | ₩89,789 | ₩87,643 | ₩89,333 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,617 | ₩88,126 | ₩87,362 | ₩88,126 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,508 | ₩89,508 | ₩86,289 | ₩86,289 | -3.60% | 1.7만 |
|---|