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 | ₩101,587 | ₩101,587 | ₩101,090 | ₩101,090 | -0.49% | 7.1천 |
| 2026.10.08 | ₩100,098 | ₩101,171 | ₩99,830 | ₩101,157 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,769 | ₩100,769 | ₩100,071 | ₩100,246 | -0.52% | 1만 |
| 2026.10.06 | ₩102,351 | ₩102,351 | ₩101,345 | ₩101,520 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,506 | ₩102,083 | ₩101,251 | ₩101,627 | +0.12% | 8천 |
| 2026.10.02 | ₩101,600 | ₩101,828 | ₩101,144 | ₩101,225 | -0.37% | 6.1천 |
| 2026.10.01 | ₩100,058 | ₩100,755 | ₩99,562 | ₩100,635 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,688 | ₩101,104 | ₩100,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,313 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,412 | ₩101,479 | ₩100,433 | ₩100,916 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,364 | ₩102,364 | ₩101,010 | ₩101,345 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩102,056 | ₩102,418 | ₩101,627 | ₩102,177 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,391 | ₩102,445 | ₩101,372 | ₩101,801 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,290 | ₩104,014 | ₩102,337 | ₩102,337 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩104,027 | ₩104,443 | ₩103,665 | ₩103,665 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩104,121 | ₩104,724 | ₩103,517 | ₩103,558 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,362 | ₩105,314 | ₩103,222 | ₩103,397 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,314 | ₩105,314 | ₩104,282 | ₩104,282 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,261 | ₩105,261 | ₩103,048 | ₩103,893 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩105,180 | ₩105,207 | ₩104,684 | ₩104,765 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,864 | ₩106,065 | ₩105,462 | ₩105,757 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,280 | ₩106,333 | ₩105,422 | ₩105,743 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,824 | ₩105,824 | ₩104,872 | ₩105,019 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,856 | ₩106,923 | ₩105,650 | ₩105,757 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩108,157 | ₩108,157 | ₩106,937 | ₩106,937 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,379 | ₩108,291 | ₩107,379 | ₩108,157 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩107,996 | ₩108,077 | ₩107,500 | ₩108,063 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,280 | ₩107,661 | ₩106,280 | ₩107,419 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,803 | ₩107,044 | ₩106,012 | ₩106,132 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,795 | ₩108,439 | ₩106,977 | ₩107,178 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,613 | ₩108,613 | ₩107,674 | ₩107,862 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩107,983 | ₩108,465 | ₩107,983 | ₩108,264 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,626 | ₩108,680 | ₩108,465 | ₩108,559 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,479 | ₩109,619 | ₩107,929 | ₩108,465 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩109,002 | ₩109,887 | ₩108,278 | ₩108,452 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,787 | ₩109,324 | ₩108,291 | ₩108,680 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩108,224 | ₩108,358 | ₩107,500 | ₩107,956 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,774 | ₩109,699 | ₩108,506 | ₩108,707 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,304 | ₩108,908 | ₩108,090 | ₩108,090 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩109,176 | ₩109,176 | ₩108,693 | ₩108,747 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,632 | ₩109,820 | ₩109,471 | ₩109,672 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,324 | ₩109,981 | ₩108,908 | ₩109,444 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,868 | ₩109,257 | ₩108,103 | ₩108,854 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,935 | ₩108,975 | ₩107,808 | ₩108,653 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,854 | ₩108,854 | ₩108,264 | ₩108,506 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,278 | ₩109,538 | ₩108,077 | ₩108,881 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,868 | ₩109,994 | ₩108,036 | ₩108,063 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,297 | ₩109,940 | ₩108,787 | ₩108,868 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,801 | ₩109,525 | ₩107,835 | ₩109,484 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩107,232 | ₩108,197 | ₩107,232 | ₩107,983 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,299 | ₩107,299 | ₩105,945 | ₩106,588 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩107,044 | ₩108,532 | ₩105,998 | ₩107,084 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,701 | ₩108,130 | ₩107,084 | ₩107,084 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩107,178 | ₩108,063 | ₩107,178 | ₩108,063 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,575 | ₩106,830 | ₩106,467 | ₩106,682 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩105,127 | ₩106,427 | ₩104,832 | ₩105,877 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩104,979 | ₩105,220 | ₩104,550 | ₩104,939 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,441 | ₩106,695 | ₩105,757 | ₩105,918 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,448 | ₩106,052 | ₩105,448 | ₩106,052 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,856 | ₩106,856 | ₩105,489 | ₩105,489 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩106,052 | ₩107,513 | ₩106,025 | ₩106,360 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,529 | ₩107,165 | ₩105,529 | ₩106,937 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,784 | ₩106,038 | ₩105,435 | ₩105,556 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩104,979 | ₩105,100 | ₩104,711 | ₩104,979 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,958 | ₩105,958 | ₩104,939 | ₩105,019 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩105,234 | ₩105,234 | ₩104,845 | ₩105,033 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,295 | ₩105,113 | ₩104,295 | ₩104,697 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,590 | ₩104,912 | ₩103,504 | ₩103,826 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩106,012 | ₩106,508 | ₩105,341 | ₩105,368 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,395 | ₩106,038 | ₩105,127 | ₩105,636 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,381 | ₩105,730 | ₩104,805 | ₩105,650 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,899 | ₩105,958 | ₩104,899 | ₩105,033 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,845 | ₩105,515 | ₩104,215 | ₩105,019 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,818 | ₩105,060 | ₩104,335 | ₩105,060 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩103,236 | ₩105,180 | ₩103,236 | ₩105,153 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩103,236 | ₩104,590 | ₩103,236 | ₩103,705 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩102,163 | ₩103,652 | ₩102,163 | ₩103,222 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩102,096 | ₩102,606 | ₩101,640 | ₩102,297 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,949 | ₩102,646 | ₩101,949 | ₩102,163 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,498 | ₩102,498 | ₩101,815 | ₩102,203 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,686 | ₩103,357 | ₩101,104 | ₩101,265 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩103,142 | ₩103,853 | ₩102,659 | ₩102,659 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,309 | ₩104,309 | ₩103,008 | ₩103,008 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,874 | ₩103,960 | ₩102,874 | ₩103,611 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,613 | ₩102,686 | ₩101,157 | ₩102,606 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,412 | ₩102,378 | ₩100,809 | ₩100,809 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,970 | ₩102,472 | ₩100,527 | ₩101,667 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,332 | ₩101,345 | ₩100,635 | ₩100,688 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,278 | ₩101,573 | ₩100,125 | ₩100,433 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,715 | ₩101,922 | ₩100,621 | ₩101,815 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩100,983 | ₩100,983 | ₩100,635 | ₩100,715 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,648 | ₩101,506 | ₩100,246 | ₩101,305 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,675 | ₩101,077 | ₩100,366 | ₩100,702 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,278 | ₩101,439 | ₩100,460 | ₩100,997 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,822 | ₩101,600 | ₩100,568 | ₩101,412 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,372 | ₩101,493 | ₩101,117 | ₩101,117 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,943 | ₩101,090 | ₩100,554 | ₩101,037 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,830 | ₩100,232 | ₩99,696 | ₩100,098 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,556 | ₩99,602 | ₩98,368 | ₩99,347 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,550 | ₩98,985 | ₩96,934 | ₩98,985 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,805 | ₩97,872 | ₩97,054 | ₩97,215 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,725 | ₩98,677 | ₩97,725 | ₩98,154 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,301 | ₩98,301 | ₩97,618 | ₩97,618 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩99,093 | ₩99,562 | ₩98,918 | ₩99,025 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,455 | ₩99,455 | ₩98,610 | ₩98,771 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,817 | ₩99,817 | ₩98,328 | ₩99,294 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,876 | ₩100,876 | ₩99,629 | ₩99,642 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,273 | ₩100,474 | ₩99,709 | ₩100,340 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,956 | ₩100,956 | ₩99,723 | ₩99,723 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,460 | ₩101,077 | ₩100,460 | ₩100,849 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,347 | ₩100,058 | ₩99,347 | ₩99,817 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,736 | ₩99,803 | ₩98,623 | ₩98,704 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,548 | ₩99,897 | ₩99,495 | ₩99,629 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,891 | ₩99,924 | ₩98,663 | ₩99,897 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩99,106 | ₩99,106 | ₩98,033 | ₩98,315 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,320 | ₩99,320 | ₩98,972 | ₩99,106 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,294 | ₩99,763 | ₩99,294 | ₩99,428 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,723 | ₩99,723 | ₩98,824 | ₩99,106 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,522 | ₩99,763 | ₩98,489 | ₩99,294 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,750 | ₩99,750 | ₩99,200 | ₩99,280 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,313 | ₩100,956 | ₩99,361 | ₩99,548 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,441 | ₩100,232 | ₩99,441 | ₩100,138 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,489 | ₩100,219 | ₩98,489 | ₩99,562 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,591 | ₩97,953 | ₩97,497 | ₩97,953 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,899 | ₩97,899 | ₩97,269 | ₩97,483 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,416 | ₩97,805 | ₩97,416 | ₩97,658 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩96,169 | ₩97,255 | ₩96,129 | ₩97,255 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,390 | ₩97,524 | ₩96,129 | ₩96,303 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩96,049 | ₩96,974 | ₩95,874 | ₩96,773 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,451 | ₩96,545 | ₩96,062 | ₩96,344 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,520 | ₩94,654 | ₩93,876 | ₩94,252 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,568 | ₩94,252 | ₩93,353 | ₩94,158 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,468 | ₩93,716 | ₩92,348 | ₩93,702 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,313 | ₩94,051 | ₩93,313 | ₩93,514 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,972 | ₩93,219 | ₩91,731 | ₩93,206 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,267 | ₩92,442 | ₩90,806 | ₩90,980 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,455 | ₩92,549 | ₩91,154 | ₩91,369 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,536 | ₩93,917 | ₩92,536 | ₩92,750 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,340 | ₩93,716 | ₩92,334 | ₩93,286 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,449 | ₩93,018 | ₩91,436 | ₩92,455 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,825 | ₩92,750 | ₩91,007 | ₩91,892 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,597 | ₩91,597 | ₩89,948 | ₩90,149 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,833 | ₩92,039 | ₩90,833 | ₩91,664 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,267 | ₩92,536 | ₩91,530 | ₩91,530 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,723 | ₩93,528 | ₩92,723 | ₩92,817 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩92,991 | ₩93,112 | ₩92,428 | ₩92,442 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,871 | ₩93,367 | ₩91,972 | ₩91,986 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,656 | ₩93,179 | ₩92,267 | ₩92,348 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,528 | ₩93,890 | ₩93,032 | ₩93,729 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,480 | ₩95,351 | ₩93,796 | ₩93,796 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,380 | ₩94,681 | ₩91,731 | ₩94,413 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,600 | ₩94,748 | ₩93,689 | ₩94,359 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,505 | ₩96,934 | ₩95,418 | ₩96,089 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,336 | ₩97,537 | ₩97,001 | ₩97,349 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,794 | ₩97,403 | ₩94,855 | ₩96,893 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩97,068 | ₩98,208 | ₩96,625 | ₩98,194 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,355 | ₩98,355 | ₩97,095 | ₩98,033 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,355 | ₩99,079 | ₩97,980 | ₩99,039 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,730 | ₩98,905 | ₩97,457 | ₩98,275 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,470 | ₩98,476 | ₩97,470 | ₩98,301 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩99,146 | ₩99,790 | ₩97,162 | ₩97,457 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,744 | ₩99,441 | ₩98,476 | ₩99,414 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,891 | ₩99,227 | ₩98,462 | ₩98,999 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,757 | ₩99,803 | ₩98,744 | ₩99,294 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,730 | ₩99,160 | ₩97,899 | ₩98,744 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩97,993 | ₩99,253 | ₩97,765 | ₩98,771 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩100,031 | ₩100,568 | ₩97,135 | ₩97,685 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩100,165 | ₩100,165 | ₩99,186 | ₩99,535 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,280 | ₩100,232 | ₩99,106 | ₩99,736 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,669 | ₩99,669 | ₩99,052 | ₩99,602 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,476 | ₩99,830 | ₩98,167 | ₩99,723 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩97,993 | ₩98,328 | ₩97,242 | ₩97,443 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,711 | ₩98,999 | ₩97,711 | ₩98,596 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,376 | ₩98,140 | ₩96,263 | ₩97,121 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,673 | ₩97,001 | ₩95,673 | ₩96,692 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩96,062 | ₩96,451 | ₩95,485 | ₩96,089 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,746 | ₩97,323 | ₩95,807 | ₩96,665 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩97,014 | ₩97,014 | ₩96,116 | ₩96,183 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩97,028 | ₩97,028 | ₩96,464 | ₩96,786 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,349 | ₩97,550 | ₩96,692 | ₩96,867 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,966 | ₩98,140 | ₩96,880 | ₩97,135 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,476 | ₩99,012 | ₩98,140 | ₩98,288 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,357 | ₩97,939 | ₩96,357 | ₩97,939 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,673 | ₩96,411 | ₩95,459 | ₩95,660 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,430 | ₩97,591 | ₩96,773 | ₩97,028 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,692 | ₩97,537 | ₩96,505 | ₩97,336 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,424 | ₩96,612 | ₩96,102 | ₩96,518 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,901 | ₩96,424 | ₩95,620 | ₩95,901 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,874 | ₩96,129 | ₩95,164 | ₩95,901 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩96,102 | ₩96,438 | ₩95,392 | ₩96,129 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,796 | ₩95,888 | ₩93,474 | ₩95,593 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩95,204 | ₩95,204 | ₩94,010 | ₩94,118 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,756 | ₩95,043 | ₩93,756 | ₩94,976 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩93,018 | ₩94,131 | ₩92,696 | ₩93,675 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,522 | ₩92,898 | ₩91,744 | ₩92,603 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,656 | ₩92,656 | ₩91,838 | ₩91,852 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩92,978 | ₩93,193 | ₩92,603 | ₩92,603 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,965 | ₩93,058 | ₩92,737 | ₩92,871 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,648 | ₩93,648 | ₩92,991 | ₩93,246 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩93,005 | ₩93,407 | ₩92,991 | ₩93,367 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,367 | ₩93,367 | ₩92,991 | ₩92,991 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,219 | ₩93,836 | ₩93,219 | ₩93,635 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,831 | ₩93,193 | ₩92,831 | ₩92,978 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩93,152 | ₩93,474 | ₩92,495 | ₩92,616 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩93,018 | ₩93,313 | ₩92,187 | ₩92,321 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,246 | ₩93,246 | ₩92,013 | ₩92,442 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,319 | ₩94,319 | ₩93,394 | ₩93,729 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩95,137 | ₩95,137 | ₩93,957 | ₩94,024 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,930 | ₩95,083 | ₩93,930 | ₩94,963 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,468 | ₩94,453 | ₩92,468 | ₩94,064 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,878 | ₩92,777 | ₩91,878 | ₩92,093 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,763 | ₩92,763 | ₩92,026 | ₩92,066 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,468 | ₩93,005 | ₩92,415 | ₩92,482 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩92,039 | ₩92,683 | ₩92,039 | ₩92,321 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,342 | ₩92,361 | ₩91,342 | ₩92,334 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,758 | ₩91,758 | ₩91,128 | ₩91,141 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,645 | ₩92,026 | ₩90,645 | ₩91,490 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,677 | ₩91,905 | ₩91,114 | ₩91,892 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,900 | ₩92,133 | ₩90,900 | ₩91,557 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩89,130 | ₩91,047 | ₩89,130 | ₩90,940 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,285 | ₩89,076 | ₩88,204 | ₩88,969 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,555 | ₩88,379 | ₩86,354 | ₩87,976 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,748 | ₩88,245 | ₩85,429 | ₩85,429 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,810 | ₩87,279 | ₩86,595 | ₩86,770 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,952 | ₩87,279 | ₩85,549 | ₩87,024 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩88,191 | ₩88,526 | ₩86,354 | ₩86,582 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,574 | ₩88,754 | ₩87,574 | ₩88,432 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,572 | ₩89,572 | ₩88,419 | ₩88,607 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,403 | ₩90,806 | ₩90,082 | ₩90,135 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,559 | ₩90,377 | ₩89,559 | ₩90,095 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,666 | ₩89,921 | ₩89,116 | ₩89,626 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩87,118 | ₩88,821 | ₩87,118 | ₩88,821 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,835 | ₩89,063 | ₩87,708 | ₩87,802 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,950 | ₩89,089 | ₩87,950 | ₩88,727 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,427 | ₩88,070 | ₩87,427 | ₩87,748 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,647 | ₩88,754 | ₩87,722 | ₩88,754 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,352 | ₩88,996 | ₩88,204 | ₩88,955 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,338 | ₩89,398 | ₩88,178 | ₩88,513 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩90,149 | ₩90,658 | ₩88,942 | ₩89,063 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,712 | ₩90,712 | ₩90,269 | ₩90,296 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,503 | ₩91,503 | ₩90,618 | ₩90,980 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩91,034 | ₩91,235 | ₩90,725 | ₩90,725 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,398 | ₩90,296 | ₩89,398 | ₩90,082 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,612 | ₩89,760 | ₩88,647 | ₩89,170 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩89,130 | ₩90,216 | ₩89,130 | ₩89,881 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩89,156 | ₩89,679 | ₩89,130 | ₩89,626 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,829 | ₩88,298 | ₩87,829 | ₩88,298 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,921 | ₩89,921 | ₩87,829 | ₩88,124 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,323 | ₩90,390 | ₩89,089 | ₩89,693 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,628 | ₩89,773 | ₩87,628 | ₩89,317 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,601 | ₩88,111 | ₩87,346 | ₩88,111 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,492 | ₩89,492 | ₩86,274 | ₩86,274 | -3.60% | 1.7만 |
|---|