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 | ₩101,578 | ₩101,578 | ₩101,082 | ₩101,082 | -0.49% | 7.1천 |
| 2026.10.08 | ₩100,090 | ₩101,163 | ₩99,822 | ₩101,149 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,760 | ₩100,760 | ₩100,063 | ₩100,237 | -0.52% | 1만 |
| 2026.10.06 | ₩102,343 | ₩102,343 | ₩101,337 | ₩101,511 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,498 | ₩102,074 | ₩101,243 | ₩101,618 | +0.12% | 8천 |
| 2026.10.02 | ₩101,592 | ₩101,820 | ₩101,136 | ₩101,216 | -0.37% | 6.1천 |
| 2026.10.01 | ₩100,050 | ₩100,747 | ₩99,554 | ₩100,626 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,680 | ₩101,096 | ₩100,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,304 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,404 | ₩101,471 | ₩100,425 | ₩100,908 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,356 | ₩102,356 | ₩101,002 | ₩101,337 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩102,048 | ₩102,410 | ₩101,618 | ₩102,168 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,383 | ₩102,436 | ₩101,364 | ₩101,793 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,281 | ₩104,005 | ₩102,329 | ₩102,329 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩104,018 | ₩104,434 | ₩103,656 | ₩103,656 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩104,112 | ₩104,716 | ₩103,509 | ₩103,549 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,354 | ₩105,306 | ₩103,214 | ₩103,388 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,306 | ₩105,306 | ₩104,273 | ₩104,273 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,252 | ₩105,252 | ₩103,040 | ₩103,884 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩105,172 | ₩105,198 | ₩104,675 | ₩104,756 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,855 | ₩106,056 | ₩105,453 | ₩105,748 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,271 | ₩106,325 | ₩105,413 | ₩105,735 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,815 | ₩105,815 | ₩104,863 | ₩105,011 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,848 | ₩106,915 | ₩105,641 | ₩105,748 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩108,148 | ₩108,148 | ₩106,928 | ₩106,928 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,370 | ₩108,282 | ₩107,370 | ₩108,148 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩107,987 | ₩108,068 | ₩107,491 | ₩108,054 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,271 | ₩107,652 | ₩106,271 | ₩107,411 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,794 | ₩107,035 | ₩106,003 | ₩106,124 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,786 | ₩108,430 | ₩106,968 | ₩107,169 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,604 | ₩108,604 | ₩107,665 | ₩107,853 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩107,974 | ₩108,457 | ₩107,974 | ₩108,255 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,617 | ₩108,671 | ₩108,457 | ₩108,550 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,470 | ₩109,610 | ₩107,920 | ₩108,457 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩108,993 | ₩109,878 | ₩108,269 | ₩108,443 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,778 | ₩109,315 | ₩108,282 | ₩108,671 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩108,215 | ₩108,349 | ₩107,491 | ₩107,947 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,765 | ₩109,690 | ₩108,497 | ₩108,698 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,296 | ₩108,899 | ₩108,081 | ₩108,081 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩109,167 | ₩109,167 | ₩108,684 | ₩108,738 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,623 | ₩109,811 | ₩109,462 | ₩109,663 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,315 | ₩109,972 | ₩108,899 | ₩109,435 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,859 | ₩109,248 | ₩108,094 | ₩108,845 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,926 | ₩108,966 | ₩107,800 | ₩108,644 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,845 | ₩108,845 | ₩108,255 | ₩108,497 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,269 | ₩109,529 | ₩108,068 | ₩108,872 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,859 | ₩109,985 | ₩108,027 | ₩108,054 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,288 | ₩109,931 | ₩108,778 | ₩108,859 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,792 | ₩109,516 | ₩107,826 | ₩109,476 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩107,223 | ₩108,188 | ₩107,223 | ₩107,974 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,290 | ₩107,290 | ₩105,936 | ₩106,579 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩107,035 | ₩108,524 | ₩105,989 | ₩107,075 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,692 | ₩108,121 | ₩107,075 | ₩107,075 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩107,169 | ₩108,054 | ₩107,169 | ₩108,054 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,566 | ₩106,821 | ₩106,459 | ₩106,673 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩105,118 | ₩106,419 | ₩104,823 | ₩105,869 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩104,970 | ₩105,212 | ₩104,541 | ₩104,930 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,432 | ₩106,687 | ₩105,748 | ₩105,909 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,440 | ₩106,043 | ₩105,440 | ₩106,043 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,848 | ₩106,848 | ₩105,480 | ₩105,480 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩106,043 | ₩107,505 | ₩106,016 | ₩106,351 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,520 | ₩107,156 | ₩105,520 | ₩106,928 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,775 | ₩106,030 | ₩105,426 | ₩105,547 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩104,970 | ₩105,091 | ₩104,702 | ₩104,970 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,949 | ₩105,949 | ₩104,930 | ₩105,011 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩105,225 | ₩105,225 | ₩104,836 | ₩105,024 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,287 | ₩105,105 | ₩104,287 | ₩104,689 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,582 | ₩104,903 | ₩103,496 | ₩103,817 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩106,003 | ₩106,499 | ₩105,332 | ₩105,359 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,386 | ₩106,030 | ₩105,118 | ₩105,627 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,373 | ₩105,721 | ₩104,796 | ₩105,641 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,890 | ₩105,949 | ₩104,890 | ₩105,024 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,836 | ₩105,507 | ₩104,206 | ₩105,011 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,810 | ₩105,051 | ₩104,327 | ₩105,051 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩103,227 | ₩105,172 | ₩103,227 | ₩105,145 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩103,227 | ₩104,582 | ₩103,227 | ₩103,697 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩102,155 | ₩103,643 | ₩102,155 | ₩103,214 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩102,088 | ₩102,597 | ₩101,632 | ₩102,289 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,940 | ₩102,637 | ₩101,940 | ₩102,155 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,490 | ₩102,490 | ₩101,806 | ₩102,195 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,678 | ₩103,348 | ₩101,096 | ₩101,256 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩103,134 | ₩103,844 | ₩102,651 | ₩102,651 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,300 | ₩104,300 | ₩102,999 | ₩102,999 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,865 | ₩103,951 | ₩102,865 | ₩103,603 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,605 | ₩102,678 | ₩101,149 | ₩102,597 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,404 | ₩102,369 | ₩100,801 | ₩100,801 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,961 | ₩102,463 | ₩100,519 | ₩101,659 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,323 | ₩101,337 | ₩100,626 | ₩100,680 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,270 | ₩101,565 | ₩100,117 | ₩100,425 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,707 | ₩101,913 | ₩100,613 | ₩101,806 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩100,975 | ₩100,975 | ₩100,626 | ₩100,707 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,640 | ₩101,498 | ₩100,237 | ₩101,297 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,667 | ₩101,069 | ₩100,358 | ₩100,693 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,270 | ₩101,431 | ₩100,452 | ₩100,988 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,814 | ₩101,592 | ₩100,559 | ₩101,404 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,364 | ₩101,484 | ₩101,109 | ₩101,109 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,935 | ₩101,082 | ₩100,546 | ₩101,029 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,822 | ₩100,224 | ₩99,688 | ₩100,090 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,548 | ₩99,594 | ₩98,360 | ₩99,339 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,542 | ₩98,977 | ₩96,926 | ₩98,977 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,797 | ₩97,864 | ₩97,046 | ₩97,207 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,717 | ₩98,669 | ₩97,717 | ₩98,146 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,293 | ₩98,293 | ₩97,610 | ₩97,610 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩99,084 | ₩99,554 | ₩98,910 | ₩99,017 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,446 | ₩99,446 | ₩98,602 | ₩98,763 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,808 | ₩99,808 | ₩98,320 | ₩99,286 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,868 | ₩100,868 | ₩99,621 | ₩99,634 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,264 | ₩100,465 | ₩99,701 | ₩100,331 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,948 | ₩100,948 | ₩99,715 | ₩99,715 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,452 | ₩101,069 | ₩100,452 | ₩100,841 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,339 | ₩100,050 | ₩99,339 | ₩99,808 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,728 | ₩99,795 | ₩98,615 | ₩98,696 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,540 | ₩99,889 | ₩99,487 | ₩99,621 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,883 | ₩99,916 | ₩98,655 | ₩99,889 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩99,098 | ₩99,098 | ₩98,025 | ₩98,307 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,312 | ₩99,312 | ₩98,964 | ₩99,098 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,286 | ₩99,755 | ₩99,286 | ₩99,420 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,715 | ₩99,715 | ₩98,816 | ₩99,098 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,513 | ₩99,755 | ₩98,481 | ₩99,286 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,741 | ₩99,741 | ₩99,192 | ₩99,272 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,304 | ₩100,948 | ₩99,353 | ₩99,540 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,433 | ₩100,224 | ₩99,433 | ₩100,130 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,481 | ₩100,211 | ₩98,481 | ₩99,554 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,583 | ₩97,945 | ₩97,489 | ₩97,945 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,891 | ₩97,891 | ₩97,261 | ₩97,475 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,408 | ₩97,797 | ₩97,408 | ₩97,650 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩96,161 | ₩97,247 | ₩96,121 | ₩97,247 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,382 | ₩97,516 | ₩96,121 | ₩96,296 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩96,041 | ₩96,966 | ₩95,866 | ₩96,765 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,443 | ₩96,537 | ₩96,054 | ₩96,336 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,512 | ₩94,646 | ₩93,869 | ₩94,244 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,560 | ₩94,244 | ₩93,346 | ₩94,150 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,461 | ₩93,708 | ₩92,340 | ₩93,694 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,306 | ₩94,043 | ₩93,306 | ₩93,507 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,965 | ₩93,212 | ₩91,723 | ₩93,198 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,260 | ₩92,434 | ₩90,798 | ₩90,973 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,447 | ₩92,541 | ₩91,147 | ₩91,361 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,528 | ₩93,909 | ₩92,528 | ₩92,742 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,332 | ₩93,708 | ₩92,327 | ₩93,279 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,442 | ₩93,011 | ₩91,428 | ₩92,447 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,817 | ₩92,742 | ₩90,999 | ₩91,884 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,589 | ₩91,589 | ₩89,940 | ₩90,141 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,825 | ₩92,032 | ₩90,825 | ₩91,656 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,260 | ₩92,528 | ₩91,522 | ₩91,522 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,716 | ₩93,520 | ₩92,716 | ₩92,809 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩92,984 | ₩93,104 | ₩92,421 | ₩92,434 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,863 | ₩93,359 | ₩91,965 | ₩91,978 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,649 | ₩93,171 | ₩92,260 | ₩92,340 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,520 | ₩93,882 | ₩93,024 | ₩93,721 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,472 | ₩95,344 | ₩93,788 | ₩93,788 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,373 | ₩94,673 | ₩91,723 | ₩94,405 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,593 | ₩94,740 | ₩93,681 | ₩94,351 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,497 | ₩96,926 | ₩95,411 | ₩96,081 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,328 | ₩97,529 | ₩96,993 | ₩97,341 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,786 | ₩97,395 | ₩94,847 | ₩96,885 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩97,060 | ₩98,199 | ₩96,617 | ₩98,186 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,347 | ₩98,347 | ₩97,087 | ₩98,025 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,347 | ₩99,071 | ₩97,972 | ₩99,031 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,722 | ₩98,897 | ₩97,449 | ₩98,267 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,462 | ₩98,468 | ₩97,462 | ₩98,293 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩99,138 | ₩99,782 | ₩97,154 | ₩97,449 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,736 | ₩99,433 | ₩98,468 | ₩99,406 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,883 | ₩99,218 | ₩98,454 | ₩98,991 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,749 | ₩99,795 | ₩98,736 | ₩99,286 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,722 | ₩99,151 | ₩97,891 | ₩98,736 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩97,985 | ₩99,245 | ₩97,757 | ₩98,763 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩100,023 | ₩100,559 | ₩97,127 | ₩97,677 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩100,157 | ₩100,157 | ₩99,178 | ₩99,527 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,272 | ₩100,224 | ₩99,098 | ₩99,728 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,661 | ₩99,661 | ₩99,044 | ₩99,594 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,468 | ₩99,822 | ₩98,159 | ₩99,715 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩97,985 | ₩98,320 | ₩97,234 | ₩97,435 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,703 | ₩98,991 | ₩97,703 | ₩98,588 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,368 | ₩98,132 | ₩96,255 | ₩97,113 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,665 | ₩96,993 | ₩95,665 | ₩96,684 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩96,054 | ₩96,443 | ₩95,478 | ₩96,081 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,738 | ₩97,315 | ₩95,799 | ₩96,658 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩97,006 | ₩97,006 | ₩96,108 | ₩96,175 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩97,020 | ₩97,020 | ₩96,456 | ₩96,778 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,341 | ₩97,542 | ₩96,684 | ₩96,859 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,958 | ₩98,132 | ₩96,872 | ₩97,127 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,468 | ₩99,004 | ₩98,132 | ₩98,280 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,349 | ₩97,931 | ₩96,349 | ₩97,931 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,665 | ₩96,403 | ₩95,451 | ₩95,652 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,422 | ₩97,583 | ₩96,765 | ₩97,020 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,684 | ₩97,529 | ₩96,497 | ₩97,328 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,416 | ₩96,604 | ₩96,094 | ₩96,510 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,893 | ₩96,416 | ₩95,612 | ₩95,893 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,866 | ₩96,121 | ₩95,156 | ₩95,893 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩96,094 | ₩96,430 | ₩95,384 | ₩96,121 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,788 | ₩95,880 | ₩93,466 | ₩95,585 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩95,196 | ₩95,196 | ₩94,003 | ₩94,110 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,748 | ₩95,035 | ₩93,748 | ₩94,968 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩93,011 | ₩94,123 | ₩92,689 | ₩93,668 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,515 | ₩92,890 | ₩91,737 | ₩92,595 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,649 | ₩92,649 | ₩91,831 | ₩91,844 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩92,970 | ₩93,185 | ₩92,595 | ₩92,595 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,957 | ₩93,051 | ₩92,729 | ₩92,863 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,641 | ₩93,641 | ₩92,984 | ₩93,239 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩92,997 | ₩93,399 | ₩92,984 | ₩93,359 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,359 | ₩93,359 | ₩92,984 | ₩92,984 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,212 | ₩93,828 | ₩93,212 | ₩93,627 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,823 | ₩93,185 | ₩92,823 | ₩92,970 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩93,145 | ₩93,466 | ₩92,488 | ₩92,608 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩93,011 | ₩93,306 | ₩92,179 | ₩92,313 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,239 | ₩93,239 | ₩92,005 | ₩92,434 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,311 | ₩94,311 | ₩93,386 | ₩93,721 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩95,129 | ₩95,129 | ₩93,949 | ₩94,016 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,922 | ₩95,075 | ₩93,922 | ₩94,955 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,461 | ₩94,445 | ₩92,461 | ₩94,056 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,871 | ₩92,769 | ₩91,871 | ₩92,085 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,756 | ₩92,756 | ₩92,018 | ₩92,059 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,461 | ₩92,997 | ₩92,407 | ₩92,474 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩92,032 | ₩92,675 | ₩92,032 | ₩92,313 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,335 | ₩92,354 | ₩91,335 | ₩92,327 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,750 | ₩91,750 | ₩91,120 | ₩91,133 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,637 | ₩92,018 | ₩90,637 | ₩91,482 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,670 | ₩91,898 | ₩91,107 | ₩91,884 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,892 | ₩92,126 | ₩90,892 | ₩91,549 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩89,122 | ₩91,040 | ₩89,122 | ₩90,932 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,278 | ₩89,069 | ₩88,197 | ₩88,961 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,548 | ₩88,371 | ₩86,347 | ₩87,969 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,741 | ₩88,237 | ₩85,422 | ₩85,422 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,803 | ₩87,272 | ₩86,588 | ₩86,763 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,945 | ₩87,272 | ₩85,542 | ₩87,017 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩88,184 | ₩88,519 | ₩86,347 | ₩86,575 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,567 | ₩88,747 | ₩87,567 | ₩88,425 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,565 | ₩89,565 | ₩88,412 | ₩88,599 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,396 | ₩90,798 | ₩90,074 | ₩90,128 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,551 | ₩90,369 | ₩89,551 | ₩90,088 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,659 | ₩89,913 | ₩89,109 | ₩89,618 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩87,111 | ₩88,814 | ₩87,111 | ₩88,814 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,827 | ₩89,055 | ₩87,701 | ₩87,795 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,942 | ₩89,082 | ₩87,942 | ₩88,720 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,420 | ₩88,063 | ₩87,420 | ₩87,741 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,640 | ₩88,747 | ₩87,714 | ₩88,747 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,345 | ₩88,988 | ₩88,197 | ₩88,948 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,331 | ₩89,390 | ₩88,170 | ₩88,506 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩90,141 | ₩90,651 | ₩88,935 | ₩89,055 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,704 | ₩90,704 | ₩90,262 | ₩90,289 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,496 | ₩91,496 | ₩90,611 | ₩90,973 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩91,026 | ₩91,227 | ₩90,718 | ₩90,718 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,390 | ₩90,289 | ₩89,390 | ₩90,074 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,605 | ₩89,752 | ₩88,640 | ₩89,163 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩89,122 | ₩90,208 | ₩89,122 | ₩89,873 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩89,149 | ₩89,672 | ₩89,122 | ₩89,618 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,822 | ₩88,291 | ₩87,822 | ₩88,291 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,913 | ₩89,913 | ₩87,822 | ₩88,117 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,316 | ₩90,383 | ₩89,082 | ₩89,685 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,621 | ₩89,766 | ₩87,621 | ₩89,310 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,594 | ₩88,103 | ₩87,339 | ₩88,103 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,484 | ₩89,484 | ₩86,266 | ₩86,266 | -3.60% | 1.7만 |
|---|