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 | ₩101,520 | ₩101,520 | ₩101,024 | ₩101,024 | -0.49% | 7.1천 |
| 2026.10.08 | ₩100,032 | ₩101,105 | ₩99,764 | ₩101,091 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,703 | ₩100,703 | ₩100,006 | ₩100,180 | -0.52% | 1만 |
| 2026.10.06 | ₩102,284 | ₩102,284 | ₩101,279 | ₩101,453 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,440 | ₩102,016 | ₩101,185 | ₩101,560 | +0.12% | 8천 |
| 2026.10.02 | ₩101,533 | ₩101,761 | ₩101,078 | ₩101,158 | -0.37% | 6.1천 |
| 2026.10.01 | ₩99,992 | ₩100,689 | ₩99,496 | ₩100,569 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,622 | ₩101,038 | ₩100,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,247 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,346 | ₩101,413 | ₩100,368 | ₩100,850 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,297 | ₩102,297 | ₩100,944 | ₩101,279 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩101,989 | ₩102,351 | ₩101,560 | ₩102,110 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,324 | ₩102,378 | ₩101,306 | ₩101,734 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,222 | ₩103,945 | ₩102,270 | ₩102,270 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩103,959 | ₩104,374 | ₩103,597 | ₩103,597 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩104,053 | ₩104,656 | ₩103,450 | ₩103,490 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,294 | ₩105,245 | ₩103,155 | ₩103,329 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,245 | ₩105,245 | ₩104,213 | ₩104,213 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,192 | ₩105,192 | ₩102,981 | ₩103,825 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩105,111 | ₩105,138 | ₩104,615 | ₩104,696 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,795 | ₩105,996 | ₩105,393 | ₩105,687 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,210 | ₩106,264 | ₩105,352 | ₩105,674 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,754 | ₩105,754 | ₩104,803 | ₩104,950 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,786 | ₩106,853 | ₩105,580 | ₩105,687 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩108,086 | ₩108,086 | ₩106,867 | ₩106,867 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,309 | ₩108,220 | ₩107,309 | ₩108,086 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩107,925 | ₩108,006 | ₩107,429 | ₩107,992 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,210 | ₩107,590 | ₩106,210 | ₩107,349 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,733 | ₩106,974 | ₩105,942 | ₩106,063 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,724 | ₩108,367 | ₩106,907 | ₩107,108 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,542 | ₩108,542 | ₩107,604 | ₩107,791 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩107,912 | ₩108,394 | ₩107,912 | ₩108,193 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,555 | ₩108,609 | ₩108,394 | ₩108,488 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,408 | ₩109,547 | ₩107,858 | ₩108,394 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩108,930 | ₩109,815 | ₩108,207 | ₩108,381 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,716 | ₩109,252 | ₩108,220 | ₩108,609 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩108,153 | ₩108,287 | ₩107,429 | ₩107,885 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,702 | ₩109,627 | ₩108,434 | ₩108,635 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,233 | ₩108,836 | ₩108,019 | ₩108,019 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩109,104 | ₩109,104 | ₩108,622 | ₩108,676 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,560 | ₩109,748 | ₩109,399 | ₩109,600 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,252 | ₩109,908 | ₩108,836 | ₩109,372 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,796 | ₩109,185 | ₩108,032 | ₩108,783 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,863 | ₩108,903 | ₩107,738 | ₩108,582 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,783 | ₩108,783 | ₩108,193 | ₩108,434 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,207 | ₩109,466 | ₩108,006 | ₩108,810 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,796 | ₩109,922 | ₩107,965 | ₩107,992 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,225 | ₩109,868 | ₩108,716 | ₩108,796 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,729 | ₩109,453 | ₩107,764 | ₩109,413 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩107,161 | ₩108,126 | ₩107,161 | ₩107,912 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,228 | ₩107,228 | ₩105,875 | ₩106,518 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩106,974 | ₩108,461 | ₩105,929 | ₩107,014 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,630 | ₩108,059 | ₩107,014 | ₩107,014 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩107,108 | ₩107,992 | ₩107,108 | ₩107,992 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,505 | ₩106,759 | ₩106,398 | ₩106,612 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩105,058 | ₩106,357 | ₩104,763 | ₩105,808 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩104,910 | ₩105,151 | ₩104,481 | ₩104,870 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,371 | ₩106,625 | ₩105,687 | ₩105,848 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,379 | ₩105,982 | ₩105,379 | ₩105,982 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,786 | ₩106,786 | ₩105,419 | ₩105,419 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩105,982 | ₩107,443 | ₩105,955 | ₩106,290 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,460 | ₩107,094 | ₩105,460 | ₩106,867 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,714 | ₩105,969 | ₩105,366 | ₩105,486 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩104,910 | ₩105,031 | ₩104,642 | ₩104,910 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,888 | ₩105,888 | ₩104,870 | ₩104,950 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩105,165 | ₩105,165 | ₩104,776 | ₩104,964 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,227 | ₩105,044 | ₩104,227 | ₩104,629 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,522 | ₩104,843 | ₩103,436 | ₩103,758 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩105,942 | ₩106,438 | ₩105,272 | ₩105,299 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,326 | ₩105,969 | ₩105,058 | ₩105,567 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,312 | ₩105,661 | ₩104,736 | ₩105,580 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,830 | ₩105,888 | ₩104,830 | ₩104,964 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,776 | ₩105,446 | ₩104,146 | ₩104,950 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,749 | ₩104,991 | ₩104,267 | ₩104,991 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩103,168 | ₩105,111 | ₩103,168 | ₩105,084 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩103,168 | ₩104,522 | ₩103,168 | ₩103,637 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩102,096 | ₩103,584 | ₩102,096 | ₩103,155 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩102,029 | ₩102,538 | ₩101,574 | ₩102,230 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,882 | ₩102,579 | ₩101,882 | ₩102,096 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,431 | ₩102,431 | ₩101,748 | ₩102,136 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,619 | ₩103,289 | ₩101,038 | ₩101,198 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩103,074 | ₩103,785 | ₩102,592 | ₩102,592 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,240 | ₩104,240 | ₩102,940 | ₩102,940 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,806 | ₩103,892 | ₩102,806 | ₩103,543 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,547 | ₩102,619 | ₩101,091 | ₩102,538 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,346 | ₩102,311 | ₩100,743 | ₩100,743 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,904 | ₩102,404 | ₩100,461 | ₩101,600 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,265 | ₩101,279 | ₩100,569 | ₩100,622 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,212 | ₩101,507 | ₩100,059 | ₩100,368 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,649 | ₩101,855 | ₩100,555 | ₩101,748 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩100,917 | ₩100,917 | ₩100,569 | ₩100,649 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,582 | ₩101,440 | ₩100,180 | ₩101,239 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,609 | ₩101,011 | ₩100,300 | ₩100,635 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,212 | ₩101,373 | ₩100,394 | ₩100,930 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,756 | ₩101,533 | ₩100,502 | ₩101,346 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,306 | ₩101,426 | ₩101,051 | ₩101,051 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,877 | ₩101,024 | ₩100,488 | ₩100,971 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,764 | ₩100,166 | ₩99,630 | ₩100,032 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,491 | ₩99,537 | ₩98,304 | ₩99,282 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,486 | ₩98,920 | ₩96,870 | ₩98,920 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,741 | ₩97,808 | ₩96,991 | ₩97,151 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,661 | ₩98,612 | ₩97,661 | ₩98,089 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,237 | ₩98,237 | ₩97,553 | ₩97,553 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩99,027 | ₩99,496 | ₩98,853 | ₩98,960 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,389 | ₩99,389 | ₩98,545 | ₩98,706 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,751 | ₩99,751 | ₩98,264 | ₩99,228 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,810 | ₩100,810 | ₩99,563 | ₩99,577 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,207 | ₩100,408 | ₩99,644 | ₩100,274 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,890 | ₩100,890 | ₩99,657 | ₩99,657 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,394 | ₩101,011 | ₩100,394 | ₩100,783 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,282 | ₩99,992 | ₩99,282 | ₩99,751 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,671 | ₩99,738 | ₩98,558 | ₩98,639 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,483 | ₩99,831 | ₩99,429 | ₩99,563 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,826 | ₩99,858 | ₩98,599 | ₩99,831 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩99,041 | ₩99,041 | ₩97,969 | ₩98,250 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,255 | ₩99,255 | ₩98,907 | ₩99,041 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,228 | ₩99,697 | ₩99,228 | ₩99,362 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,657 | ₩99,657 | ₩98,759 | ₩99,041 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,456 | ₩99,697 | ₩98,424 | ₩99,228 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,684 | ₩99,684 | ₩99,135 | ₩99,215 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,247 | ₩100,890 | ₩99,295 | ₩99,483 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,376 | ₩100,166 | ₩99,376 | ₩100,073 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,424 | ₩100,153 | ₩98,424 | ₩99,496 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,527 | ₩97,888 | ₩97,433 | ₩97,888 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,835 | ₩97,835 | ₩97,205 | ₩97,419 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,352 | ₩97,741 | ₩97,352 | ₩97,594 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩96,106 | ₩97,192 | ₩96,066 | ₩97,192 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,326 | ₩97,460 | ₩96,066 | ₩96,240 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩95,986 | ₩96,910 | ₩95,811 | ₩96,709 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,388 | ₩96,481 | ₩95,999 | ₩96,280 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,458 | ₩94,592 | ₩93,815 | ₩94,190 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,507 | ₩94,190 | ₩93,292 | ₩94,096 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,408 | ₩93,654 | ₩92,287 | ₩93,641 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,252 | ₩93,989 | ₩93,252 | ₩93,453 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,912 | ₩93,158 | ₩91,671 | ₩93,145 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,207 | ₩92,381 | ₩90,746 | ₩90,920 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,394 | ₩92,488 | ₩91,095 | ₩91,309 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,475 | ₩93,855 | ₩92,475 | ₩92,689 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,279 | ₩93,654 | ₩92,274 | ₩93,225 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,389 | ₩92,957 | ₩91,376 | ₩92,394 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,765 | ₩92,689 | ₩90,947 | ₩91,832 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,537 | ₩91,537 | ₩89,889 | ₩90,090 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,773 | ₩91,979 | ₩90,773 | ₩91,604 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,207 | ₩92,475 | ₩91,470 | ₩91,470 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,662 | ₩93,466 | ₩92,662 | ₩92,756 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩92,930 | ₩93,051 | ₩92,368 | ₩92,381 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,810 | ₩93,306 | ₩91,912 | ₩91,925 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,595 | ₩93,118 | ₩92,207 | ₩92,287 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,466 | ₩93,828 | ₩92,971 | ₩93,667 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,418 | ₩95,289 | ₩93,734 | ₩93,734 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,319 | ₩94,619 | ₩91,671 | ₩94,351 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,538 | ₩94,686 | ₩93,627 | ₩94,297 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,441 | ₩96,870 | ₩95,356 | ₩96,026 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,272 | ₩97,473 | ₩96,937 | ₩97,285 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,731 | ₩97,339 | ₩94,793 | ₩96,830 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩97,004 | ₩98,143 | ₩96,562 | ₩98,130 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,290 | ₩98,290 | ₩97,031 | ₩97,969 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,290 | ₩99,014 | ₩97,915 | ₩98,974 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,666 | ₩98,840 | ₩97,393 | ₩98,210 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,406 | ₩98,411 | ₩97,406 | ₩98,237 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩99,081 | ₩99,724 | ₩97,098 | ₩97,393 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,679 | ₩99,376 | ₩98,411 | ₩99,349 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,826 | ₩99,161 | ₩98,398 | ₩98,934 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,692 | ₩99,738 | ₩98,679 | ₩99,228 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,666 | ₩99,094 | ₩97,835 | ₩98,679 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩97,929 | ₩99,188 | ₩97,701 | ₩98,706 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩99,965 | ₩100,502 | ₩97,071 | ₩97,620 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩100,099 | ₩100,099 | ₩99,121 | ₩99,470 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,215 | ₩100,166 | ₩99,041 | ₩99,671 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,604 | ₩99,604 | ₩98,987 | ₩99,537 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,411 | ₩99,764 | ₩98,103 | ₩99,657 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩97,929 | ₩98,264 | ₩97,178 | ₩97,379 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,647 | ₩98,934 | ₩97,647 | ₩98,532 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,312 | ₩98,076 | ₩96,200 | ₩97,058 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,610 | ₩96,937 | ₩95,610 | ₩96,629 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩95,999 | ₩96,388 | ₩95,423 | ₩96,026 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,682 | ₩97,259 | ₩95,744 | ₩96,602 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩96,950 | ₩96,950 | ₩96,053 | ₩96,120 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩96,964 | ₩96,964 | ₩96,401 | ₩96,723 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,285 | ₩97,486 | ₩96,629 | ₩96,803 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,902 | ₩98,076 | ₩96,816 | ₩97,071 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,411 | ₩98,947 | ₩98,076 | ₩98,223 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,294 | ₩97,875 | ₩96,294 | ₩97,875 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,610 | ₩96,347 | ₩95,396 | ₩95,597 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,366 | ₩97,527 | ₩96,709 | ₩96,964 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,629 | ₩97,473 | ₩96,441 | ₩97,272 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,361 | ₩96,548 | ₩96,039 | ₩96,455 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,838 | ₩96,361 | ₩95,557 | ₩95,838 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,811 | ₩96,066 | ₩95,101 | ₩95,838 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩96,039 | ₩96,374 | ₩95,329 | ₩96,066 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,734 | ₩95,825 | ₩93,413 | ₩95,530 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩95,141 | ₩95,141 | ₩93,949 | ₩94,056 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,694 | ₩94,981 | ₩93,694 | ₩94,914 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩92,957 | ₩94,069 | ₩92,636 | ₩93,614 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,461 | ₩92,837 | ₩91,684 | ₩92,542 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,595 | ₩92,595 | ₩91,778 | ₩91,791 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩92,917 | ₩93,131 | ₩92,542 | ₩92,542 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,904 | ₩92,997 | ₩92,676 | ₩92,810 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,587 | ₩93,587 | ₩92,930 | ₩93,185 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩92,944 | ₩93,346 | ₩92,930 | ₩93,306 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,306 | ₩93,306 | ₩92,930 | ₩92,930 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,158 | ₩93,775 | ₩93,158 | ₩93,574 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,770 | ₩93,131 | ₩92,770 | ₩92,917 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩93,091 | ₩93,413 | ₩92,435 | ₩92,555 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩92,957 | ₩93,252 | ₩92,126 | ₩92,260 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,185 | ₩93,185 | ₩91,952 | ₩92,381 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,257 | ₩94,257 | ₩93,332 | ₩93,667 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩95,074 | ₩95,074 | ₩93,895 | ₩93,962 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,868 | ₩95,021 | ₩93,868 | ₩94,900 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,408 | ₩94,391 | ₩92,408 | ₩94,002 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,818 | ₩92,716 | ₩91,818 | ₩92,033 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,703 | ₩92,703 | ₩91,966 | ₩92,006 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,408 | ₩92,944 | ₩92,354 | ₩92,421 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩91,979 | ₩92,622 | ₩91,979 | ₩92,260 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,282 | ₩92,301 | ₩91,282 | ₩92,274 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,698 | ₩91,698 | ₩91,068 | ₩91,081 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,585 | ₩91,966 | ₩90,585 | ₩91,430 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,617 | ₩91,845 | ₩91,054 | ₩91,832 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,840 | ₩92,073 | ₩90,840 | ₩91,497 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩89,071 | ₩90,987 | ₩89,071 | ₩90,880 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,227 | ₩89,018 | ₩88,147 | ₩88,910 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,498 | ₩88,321 | ₩86,297 | ₩87,919 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,691 | ₩88,187 | ₩85,373 | ₩85,373 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,753 | ₩87,222 | ₩86,538 | ₩86,713 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,895 | ₩87,222 | ₩85,493 | ₩86,967 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩88,133 | ₩88,468 | ₩86,297 | ₩86,525 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,517 | ₩88,696 | ₩87,517 | ₩88,374 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,513 | ₩89,513 | ₩88,361 | ₩88,549 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,344 | ₩90,746 | ₩90,023 | ₩90,076 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,500 | ₩90,317 | ₩89,500 | ₩90,036 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,607 | ₩89,862 | ₩89,058 | ₩89,567 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩87,061 | ₩88,763 | ₩87,061 | ₩88,763 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,776 | ₩89,004 | ₩87,651 | ₩87,745 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,892 | ₩89,031 | ₩87,892 | ₩88,669 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,369 | ₩88,013 | ₩87,369 | ₩87,691 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,589 | ₩88,696 | ₩87,664 | ₩88,696 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,294 | ₩88,937 | ₩88,147 | ₩88,897 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,281 | ₩89,339 | ₩88,120 | ₩88,455 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩90,090 | ₩90,599 | ₩88,884 | ₩89,004 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,652 | ₩90,652 | ₩90,210 | ₩90,237 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,443 | ₩91,443 | ₩90,559 | ₩90,920 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩90,974 | ₩91,175 | ₩90,666 | ₩90,666 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,339 | ₩90,237 | ₩89,339 | ₩90,023 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,554 | ₩89,701 | ₩88,589 | ₩89,111 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩89,071 | ₩90,157 | ₩89,071 | ₩89,822 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩89,098 | ₩89,621 | ₩89,071 | ₩89,567 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,771 | ₩88,240 | ₩87,771 | ₩88,240 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,862 | ₩89,862 | ₩87,771 | ₩88,066 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,264 | ₩90,331 | ₩89,031 | ₩89,634 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,570 | ₩89,714 | ₩87,570 | ₩89,259 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,544 | ₩88,053 | ₩87,289 | ₩88,053 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,433 | ₩89,433 | ₩86,217 | ₩86,217 | -3.60% | 1.7만 |
|---|