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 | ₩101,616 | ₩101,616 | ₩101,120 | ₩101,120 | -0.49% | 7.1천 |
| 2026.10.08 | ₩100,127 | ₩101,200 | ₩99,859 | ₩101,187 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,798 | ₩100,798 | ₩100,100 | ₩100,275 | -0.52% | 1만 |
| 2026.10.06 | ₩102,381 | ₩102,381 | ₩101,375 | ₩101,549 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,536 | ₩102,112 | ₩101,281 | ₩101,656 | +0.12% | 8천 |
| 2026.10.02 | ₩101,630 | ₩101,858 | ₩101,174 | ₩101,254 | -0.37% | 6.1천 |
| 2026.10.01 | ₩100,087 | ₩100,785 | ₩99,591 | ₩100,664 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,717 | ₩101,133 | ₩100,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,342 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,442 | ₩101,509 | ₩100,463 | ₩100,945 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,394 | ₩102,394 | ₩101,039 | ₩101,375 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩102,086 | ₩102,448 | ₩101,656 | ₩102,206 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,421 | ₩102,475 | ₩101,402 | ₩101,831 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,320 | ₩104,044 | ₩102,367 | ₩102,367 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩104,057 | ₩104,473 | ₩103,695 | ₩103,695 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩104,151 | ₩104,755 | ₩103,548 | ₩103,588 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,393 | ₩105,345 | ₩103,253 | ₩103,427 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,345 | ₩105,345 | ₩104,312 | ₩104,312 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,291 | ₩105,291 | ₩103,078 | ₩103,923 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩105,211 | ₩105,238 | ₩104,715 | ₩104,795 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,895 | ₩106,096 | ₩105,492 | ₩105,788 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,311 | ₩106,364 | ₩105,452 | ₩105,774 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,855 | ₩105,855 | ₩104,902 | ₩105,050 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,887 | ₩106,954 | ₩105,680 | ₩105,788 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩108,188 | ₩108,188 | ₩106,968 | ₩106,968 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,411 | ₩108,323 | ₩107,411 | ₩108,188 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩108,027 | ₩108,108 | ₩107,531 | ₩108,095 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,311 | ₩107,692 | ₩106,311 | ₩107,451 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,834 | ₩107,075 | ₩106,042 | ₩106,163 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,826 | ₩108,470 | ₩107,008 | ₩107,209 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,644 | ₩108,644 | ₩107,706 | ₩107,893 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩108,014 | ₩108,497 | ₩108,014 | ₩108,296 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,658 | ₩108,712 | ₩108,497 | ₩108,591 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,510 | ₩109,650 | ₩107,960 | ₩108,497 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩109,033 | ₩109,919 | ₩108,309 | ₩108,484 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,819 | ₩109,355 | ₩108,323 | ₩108,712 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩108,256 | ₩108,390 | ₩107,531 | ₩107,987 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,805 | ₩109,731 | ₩108,537 | ₩108,738 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,336 | ₩108,940 | ₩108,121 | ₩108,121 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩109,208 | ₩109,208 | ₩108,725 | ₩108,779 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,664 | ₩109,852 | ₩109,503 | ₩109,704 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,355 | ₩110,013 | ₩108,940 | ₩109,476 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,899 | ₩109,288 | ₩108,135 | ₩108,886 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,966 | ₩109,007 | ₩107,840 | ₩108,685 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,886 | ₩108,886 | ₩108,296 | ₩108,537 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,309 | ₩109,570 | ₩108,108 | ₩108,913 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,899 | ₩110,026 | ₩108,068 | ₩108,095 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,329 | ₩109,972 | ₩108,819 | ₩108,899 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,832 | ₩109,557 | ₩107,867 | ₩109,516 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩107,263 | ₩108,229 | ₩107,263 | ₩108,014 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,330 | ₩107,330 | ₩105,975 | ₩106,619 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩107,075 | ₩108,564 | ₩106,029 | ₩107,115 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,732 | ₩108,162 | ₩107,115 | ₩107,115 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩107,209 | ₩108,095 | ₩107,209 | ₩108,095 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,606 | ₩106,861 | ₩106,498 | ₩106,713 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩105,157 | ₩106,458 | ₩104,862 | ₩105,908 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩105,010 | ₩105,251 | ₩104,580 | ₩104,969 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,472 | ₩106,726 | ₩105,788 | ₩105,948 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,479 | ₩106,083 | ₩105,479 | ₩106,083 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,887 | ₩106,887 | ₩105,519 | ₩105,519 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩106,083 | ₩107,545 | ₩106,056 | ₩106,391 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,560 | ₩107,196 | ₩105,560 | ₩106,968 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,814 | ₩106,069 | ₩105,466 | ₩105,586 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩105,010 | ₩105,130 | ₩104,741 | ₩105,010 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,989 | ₩105,989 | ₩104,969 | ₩105,050 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩105,264 | ₩105,264 | ₩104,875 | ₩105,063 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,326 | ₩105,144 | ₩104,326 | ₩104,728 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,621 | ₩104,943 | ₩103,534 | ₩103,856 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩106,042 | ₩106,539 | ₩105,372 | ₩105,399 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,425 | ₩106,069 | ₩105,157 | ₩105,667 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,412 | ₩105,761 | ₩104,835 | ₩105,680 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,929 | ₩105,989 | ₩104,929 | ₩105,063 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,875 | ₩105,546 | ₩104,245 | ₩105,050 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,849 | ₩105,090 | ₩104,366 | ₩105,090 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩103,266 | ₩105,211 | ₩103,266 | ₩105,184 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩103,266 | ₩104,621 | ₩103,266 | ₩103,735 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩102,193 | ₩103,682 | ₩102,193 | ₩103,253 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩102,126 | ₩102,636 | ₩101,670 | ₩102,327 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,978 | ₩102,676 | ₩101,978 | ₩102,193 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,528 | ₩102,528 | ₩101,844 | ₩102,233 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,716 | ₩103,387 | ₩101,133 | ₩101,294 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩103,172 | ₩103,883 | ₩102,689 | ₩102,689 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,339 | ₩104,339 | ₩103,038 | ₩103,038 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,904 | ₩103,990 | ₩102,904 | ₩103,641 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,643 | ₩102,716 | ₩101,187 | ₩102,636 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,442 | ₩102,407 | ₩100,838 | ₩100,838 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,999 | ₩102,501 | ₩100,557 | ₩101,697 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,361 | ₩101,375 | ₩100,664 | ₩100,717 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,308 | ₩101,603 | ₩100,154 | ₩100,463 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,744 | ₩101,951 | ₩100,650 | ₩101,844 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩101,013 | ₩101,013 | ₩100,664 | ₩100,744 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,677 | ₩101,536 | ₩100,275 | ₩101,334 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,704 | ₩101,106 | ₩100,396 | ₩100,731 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,308 | ₩101,469 | ₩100,489 | ₩101,026 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,852 | ₩101,630 | ₩100,597 | ₩101,442 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,402 | ₩101,522 | ₩101,147 | ₩101,147 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,972 | ₩101,120 | ₩100,583 | ₩101,066 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,859 | ₩100,261 | ₩99,725 | ₩100,127 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,585 | ₩99,631 | ₩98,397 | ₩99,376 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,579 | ₩99,014 | ₩96,962 | ₩99,014 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,834 | ₩97,901 | ₩97,083 | ₩97,244 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,753 | ₩98,706 | ₩97,753 | ₩98,182 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,330 | ₩98,330 | ₩97,646 | ₩97,646 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩99,121 | ₩99,591 | ₩98,947 | ₩99,054 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,483 | ₩99,483 | ₩98,638 | ₩98,799 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,846 | ₩99,846 | ₩98,357 | ₩99,323 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,905 | ₩100,905 | ₩99,658 | ₩99,671 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,302 | ₩100,503 | ₩99,738 | ₩100,369 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,986 | ₩100,986 | ₩99,752 | ₩99,752 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,489 | ₩101,106 | ₩100,489 | ₩100,878 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,376 | ₩100,087 | ₩99,376 | ₩99,846 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,765 | ₩99,832 | ₩98,652 | ₩98,732 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,577 | ₩99,926 | ₩99,524 | ₩99,658 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,920 | ₩99,953 | ₩98,692 | ₩99,926 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩99,135 | ₩99,135 | ₩98,062 | ₩98,343 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,349 | ₩99,349 | ₩99,001 | ₩99,135 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,323 | ₩99,792 | ₩99,323 | ₩99,457 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,752 | ₩99,752 | ₩98,853 | ₩99,135 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,551 | ₩99,792 | ₩98,518 | ₩99,323 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,779 | ₩99,779 | ₩99,229 | ₩99,309 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,342 | ₩100,986 | ₩99,390 | ₩99,577 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,470 | ₩100,261 | ₩99,470 | ₩100,168 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,518 | ₩100,248 | ₩98,518 | ₩99,591 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,619 | ₩97,981 | ₩97,525 | ₩97,981 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,928 | ₩97,928 | ₩97,297 | ₩97,512 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,445 | ₩97,834 | ₩97,445 | ₩97,686 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩96,197 | ₩97,284 | ₩96,157 | ₩97,284 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,418 | ₩97,552 | ₩96,157 | ₩96,331 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩96,077 | ₩97,002 | ₩95,902 | ₩96,801 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,479 | ₩96,573 | ₩96,090 | ₩96,372 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,548 | ₩94,682 | ₩93,904 | ₩94,279 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,595 | ₩94,279 | ₩93,381 | ₩94,185 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,495 | ₩93,743 | ₩92,375 | ₩93,729 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,340 | ₩94,078 | ₩93,340 | ₩93,542 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,999 | ₩93,246 | ₩91,758 | ₩93,233 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,294 | ₩92,469 | ₩90,832 | ₩91,007 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,482 | ₩92,576 | ₩91,181 | ₩91,395 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,562 | ₩93,944 | ₩92,562 | ₩92,777 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,367 | ₩93,743 | ₩92,361 | ₩93,314 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,476 | ₩93,045 | ₩91,463 | ₩92,482 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,852 | ₩92,777 | ₩91,033 | ₩91,919 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,624 | ₩91,624 | ₩89,974 | ₩90,175 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,859 | ₩92,066 | ₩90,859 | ₩91,691 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,294 | ₩92,562 | ₩91,556 | ₩91,556 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,750 | ₩93,555 | ₩92,750 | ₩92,844 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩93,018 | ₩93,139 | ₩92,455 | ₩92,469 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,898 | ₩93,394 | ₩91,999 | ₩92,012 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,683 | ₩93,206 | ₩92,294 | ₩92,375 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,555 | ₩93,917 | ₩93,059 | ₩93,756 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,507 | ₩95,379 | ₩93,823 | ₩93,823 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,407 | ₩94,708 | ₩91,758 | ₩94,440 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,628 | ₩94,776 | ₩93,716 | ₩94,387 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,533 | ₩96,962 | ₩95,446 | ₩96,117 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,364 | ₩97,565 | ₩97,029 | ₩97,378 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,822 | ₩97,431 | ₩94,883 | ₩96,922 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩97,096 | ₩98,236 | ₩96,653 | ₩98,223 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,384 | ₩98,384 | ₩97,123 | ₩98,062 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,384 | ₩99,108 | ₩98,008 | ₩99,068 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,759 | ₩98,934 | ₩97,485 | ₩98,303 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,498 | ₩98,504 | ₩97,498 | ₩98,330 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩99,175 | ₩99,819 | ₩97,190 | ₩97,485 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,773 | ₩99,470 | ₩98,504 | ₩99,443 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,920 | ₩99,255 | ₩98,491 | ₩99,027 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,786 | ₩99,832 | ₩98,773 | ₩99,323 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,759 | ₩99,188 | ₩97,928 | ₩98,773 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩98,021 | ₩99,282 | ₩97,793 | ₩98,799 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩100,060 | ₩100,597 | ₩97,163 | ₩97,713 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩100,194 | ₩100,194 | ₩99,215 | ₩99,564 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,309 | ₩100,261 | ₩99,135 | ₩99,765 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,698 | ₩99,698 | ₩99,081 | ₩99,631 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,504 | ₩99,859 | ₩98,196 | ₩99,752 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩98,021 | ₩98,357 | ₩97,270 | ₩97,472 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,740 | ₩99,027 | ₩97,740 | ₩98,625 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,404 | ₩98,169 | ₩96,291 | ₩97,150 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,701 | ₩97,029 | ₩95,701 | ₩96,720 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩96,090 | ₩96,479 | ₩95,513 | ₩96,117 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,774 | ₩97,351 | ₩95,835 | ₩96,694 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩97,042 | ₩97,042 | ₩96,144 | ₩96,211 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩97,056 | ₩97,056 | ₩96,492 | ₩96,814 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,378 | ₩97,579 | ₩96,720 | ₩96,895 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,995 | ₩98,169 | ₩96,908 | ₩97,163 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,504 | ₩99,041 | ₩98,169 | ₩98,317 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,385 | ₩97,968 | ₩96,385 | ₩97,968 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,701 | ₩96,439 | ₩95,486 | ₩95,688 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,458 | ₩97,619 | ₩96,801 | ₩97,056 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,720 | ₩97,565 | ₩96,533 | ₩97,364 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,452 | ₩96,640 | ₩96,130 | ₩96,546 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,929 | ₩96,452 | ₩95,647 | ₩95,929 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,902 | ₩96,157 | ₩95,191 | ₩95,929 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩96,130 | ₩96,466 | ₩95,419 | ₩96,157 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,823 | ₩95,916 | ₩93,501 | ₩95,621 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩95,232 | ₩95,232 | ₩94,038 | ₩94,145 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,783 | ₩95,071 | ₩93,783 | ₩95,004 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩93,045 | ₩94,159 | ₩92,723 | ₩93,703 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,549 | ₩92,925 | ₩91,771 | ₩92,629 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,683 | ₩92,683 | ₩91,865 | ₩91,878 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩93,005 | ₩93,220 | ₩92,629 | ₩92,629 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,992 | ₩93,086 | ₩92,764 | ₩92,898 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,676 | ₩93,676 | ₩93,018 | ₩93,273 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩93,032 | ₩93,434 | ₩93,018 | ₩93,394 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,394 | ₩93,394 | ₩93,018 | ₩93,018 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,246 | ₩93,863 | ₩93,246 | ₩93,662 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,858 | ₩93,220 | ₩92,858 | ₩93,005 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩93,179 | ₩93,501 | ₩92,522 | ₩92,643 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩93,045 | ₩93,340 | ₩92,214 | ₩92,348 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,273 | ₩93,273 | ₩92,039 | ₩92,469 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,346 | ₩94,346 | ₩93,421 | ₩93,756 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩95,165 | ₩95,165 | ₩93,984 | ₩94,051 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,957 | ₩95,111 | ₩93,957 | ₩94,990 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,495 | ₩94,480 | ₩92,495 | ₩94,091 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,905 | ₩92,804 | ₩91,905 | ₩92,120 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,790 | ₩92,790 | ₩92,053 | ₩92,093 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,495 | ₩93,032 | ₩92,442 | ₩92,509 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩92,066 | ₩92,710 | ₩92,066 | ₩92,348 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,369 | ₩92,388 | ₩91,369 | ₩92,361 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,784 | ₩91,784 | ₩91,154 | ₩91,167 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,671 | ₩92,053 | ₩90,671 | ₩91,516 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,704 | ₩91,932 | ₩91,141 | ₩91,919 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,926 | ₩92,160 | ₩90,926 | ₩91,583 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩89,156 | ₩91,074 | ₩89,156 | ₩90,966 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,311 | ₩89,102 | ₩88,230 | ₩88,995 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,580 | ₩88,404 | ₩86,379 | ₩88,002 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,774 | ₩88,270 | ₩85,454 | ₩85,454 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,835 | ₩87,305 | ₩86,621 | ₩86,795 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,977 | ₩87,305 | ₩85,574 | ₩87,050 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩88,217 | ₩88,552 | ₩86,379 | ₩86,607 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,600 | ₩88,780 | ₩87,600 | ₩88,458 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,598 | ₩89,598 | ₩88,445 | ₩88,632 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,430 | ₩90,832 | ₩90,108 | ₩90,162 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,585 | ₩90,403 | ₩89,585 | ₩90,121 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,692 | ₩89,947 | ₩89,142 | ₩89,652 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩87,144 | ₩88,847 | ₩87,144 | ₩88,847 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,860 | ₩89,088 | ₩87,734 | ₩87,828 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,975 | ₩89,115 | ₩87,975 | ₩88,753 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,452 | ₩88,096 | ₩87,452 | ₩87,774 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,673 | ₩88,780 | ₩87,747 | ₩88,780 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,378 | ₩89,021 | ₩88,230 | ₩88,981 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,364 | ₩89,424 | ₩88,203 | ₩88,539 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩90,175 | ₩90,685 | ₩88,968 | ₩89,088 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,738 | ₩90,738 | ₩90,296 | ₩90,322 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,530 | ₩91,530 | ₩90,644 | ₩91,007 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩91,060 | ₩91,261 | ₩90,752 | ₩90,752 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,424 | ₩90,322 | ₩89,424 | ₩90,108 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,638 | ₩89,786 | ₩88,673 | ₩89,196 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩89,156 | ₩90,242 | ₩89,156 | ₩89,907 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩89,182 | ₩89,705 | ₩89,156 | ₩89,652 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,854 | ₩88,324 | ₩87,854 | ₩88,324 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,947 | ₩89,947 | ₩87,854 | ₩88,150 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,349 | ₩90,416 | ₩89,115 | ₩89,719 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,653 | ₩89,799 | ₩87,653 | ₩89,343 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,626 | ₩88,136 | ₩87,372 | ₩88,136 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,518 | ₩89,518 | ₩86,299 | ₩86,299 | -3.60% | 1.7만 |
|---|