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 | ₩101,350 | ₩101,350 | ₩100,855 | ₩100,855 | -0.49% | 7.1천 |
| 2026.10.08 | ₩99,865 | ₩100,935 | ₩99,598 | ₩100,922 | +1.06% | 1.2만 |
| 2026.10.07 | ₩100,534 | ₩100,534 | ₩99,839 | ₩100,012 | -0.52% | 1만 |
| 2026.10.06 | ₩102,113 | ₩102,113 | ₩101,109 | ₩101,283 | -0.81% | 9.7천 |
| 2026.10.05 | ₩101,270 | ₩101,845 | ₩101,016 | ₩101,390 | +0.12% | 8천 |
| 2026.10.02 | ₩101,364 | ₩101,591 | ₩100,909 | ₩100,989 | -0.37% | 6.1천 |
| 2026.10.01 | ₩99,825 | ₩100,521 | ₩99,330 | ₩100,400 | +0.58% | 1.8만 |
| 2026.09.30 | ₩100,454 | ₩100,869 | ₩100,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,079 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩101,176 | ₩101,243 | ₩100,200 | ₩100,681 | -0.49% | 9.5천 |
|---|
| 2026.09.28 | ₩102,126 | ₩102,126 | ₩100,775 | ₩101,109 | -1.00% | 8.8천 |
|---|
| 2026.09.25 | ₩101,818 | ₩102,180 | ₩101,390 | ₩101,939 | +0.12% | 1.9만 |
|---|
| 2026.09.24 | ₩102,153 | ₩102,206 | ₩101,136 | ₩101,564 | -0.58% | 1.2만 |
|---|
| 2026.09.23 | ₩103,049 | ₩103,772 | ₩102,099 | ₩102,099 | -0.92% | 1.1만 |
|---|
| 2026.09.22 | ₩103,785 | ₩104,200 | ₩103,424 | ₩103,424 | -0.35% | 9.4천 |
|---|
| 2026.09.21 | ₩103,879 | ₩104,481 | ₩103,277 | ₩103,317 | -0.54% | 1.5만 |
|---|
| 2026.09.18 | ₩104,119 | ₩105,069 | ₩102,982 | ₩103,156 | -0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩105,069 | ₩105,069 | ₩104,039 | ₩104,039 | -0.98% | 1.2만 |
|---|
| 2026.09.16 | ₩105,016 | ₩105,016 | ₩102,808 | ₩103,651 | -1.30% | 2.3만 |
|---|
| 2026.09.15 | ₩104,935 | ₩104,962 | ₩104,440 | ₩104,521 | -0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩105,618 | ₩105,818 | ₩105,216 | ₩105,511 | -0.10% | 8.9천 |
|---|
| 2026.09.11 | ₩106,032 | ₩106,086 | ₩105,176 | ₩105,497 | -0.50% | 2.5만 |
|---|
| 2026.09.10 | ₩105,578 | ₩105,578 | ₩104,628 | ₩104,775 | -0.76% | 1.5만 |
|---|
| 2026.09.09 | ₩106,608 | ₩106,675 | ₩105,404 | ₩105,511 | -1.03% | 1.3만 |
|---|
| 2026.09.08 | ₩107,905 | ₩107,905 | ₩106,688 | ₩106,688 | -1.13% | 1.3만 |
|---|
| 2026.09.04 | ₩107,129 | ₩108,039 | ₩107,129 | ₩107,905 | +0.72% | 1.1만 |
|---|
| 2026.09.03 | ₩107,745 | ₩107,825 | ₩107,250 | ₩107,812 | +0.06% | 9.9천 |
|---|
| 2026.09.02 | ₩106,032 | ₩107,410 | ₩106,032 | ₩107,170 | +1.07% | 5.3천 |
|---|
| 2026.09.01 | ₩106,554 | ₩106,795 | ₩105,765 | ₩105,885 | -0.63% | 9.4천 |
|---|
| 2026.08.31 | ₩107,544 | ₩108,186 | ₩106,728 | ₩106,929 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩108,360 | ₩108,360 | ₩107,424 | ₩107,611 | -0.69% | 8.9천 |
|---|
| 2026.08.27 | ₩107,731 | ₩108,213 | ₩107,731 | ₩108,012 | +0.26% | 2.9천 |
|---|
| 2026.08.26 | ₩108,374 | ₩108,427 | ₩108,213 | ₩108,307 | -0.06% | 6.7천 |
|---|
| 2026.08.25 | ₩108,226 | ₩109,364 | ₩107,678 | ₩108,213 | -0.01% | 6.6천 |
|---|
| 2026.08.24 | ₩108,748 | ₩109,631 | ₩108,026 | ₩108,200 | -0.50% | 1.1만 |
|---|
| 2026.08.21 | ₩108,534 | ₩109,069 | ₩108,039 | ₩108,427 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩107,972 | ₩108,106 | ₩107,250 | ₩107,705 | -0.25% | 5.7천 |
|---|
| 2026.08.19 | ₩108,521 | ₩109,444 | ₩108,253 | ₩108,454 | -0.06% | 2.1만 |
|---|
| 2026.08.18 | ₩108,052 | ₩108,654 | ₩107,838 | ₩107,838 | -0.20% | 1만 |
|---|
| 2026.08.17 | ₩108,922 | ₩108,922 | ₩108,440 | ₩108,494 | -0.39% | 9.3천 |
|---|
| 2026.08.14 | ₩109,377 | ₩109,564 | ₩109,216 | ₩109,417 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩109,069 | ₩109,725 | ₩108,654 | ₩109,190 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩108,614 | ₩109,002 | ₩107,852 | ₩108,601 | -0.01% | 9.5천 |
|---|
| 2026.08.11 | ₩108,681 | ₩108,721 | ₩107,558 | ₩108,400 | -0.26% | 9.7천 |
|---|
| 2026.08.10 | ₩108,601 | ₩108,601 | ₩108,012 | ₩108,253 | -0.32% | 1.2만 |
|---|
| 2026.08.07 | ₩108,026 | ₩109,283 | ₩107,825 | ₩108,628 | +0.56% | 7.2천 |
|---|
| 2026.08.06 | ₩108,614 | ₩109,738 | ₩107,785 | ₩107,812 | -0.74% | 1만 |
|---|
| 2026.08.05 | ₩109,042 | ₩109,685 | ₩108,534 | ₩108,614 | -0.39% | 1.4만 |
|---|
| 2026.08.04 | ₩108,547 | ₩109,270 | ₩107,584 | ₩109,230 | +0.63% | 1.5만 |
|---|
| 2026.08.03 | ₩106,982 | ₩107,945 | ₩106,982 | ₩107,731 | +0.70% | 1.1만 |
|---|
| 2026.07.31 | ₩107,049 | ₩107,049 | ₩105,698 | ₩106,340 | -0.66% | 9.7천 |
|---|
| 2026.07.30 | ₩106,795 | ₩108,280 | ₩105,752 | ₩106,835 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩107,450 | ₩107,879 | ₩106,835 | ₩106,835 | -0.57% | 6.5천 |
|---|
| 2026.07.28 | ₩106,929 | ₩107,812 | ₩106,929 | ₩107,812 | +0.83% | 5.2천 |
|---|
| 2026.07.27 | ₩106,327 | ₩106,581 | ₩106,220 | ₩106,434 | +0.10% | 9.2천 |
|---|
| 2026.07.24 | ₩104,882 | ₩106,180 | ₩104,588 | ₩105,631 | +0.71% | 5.7천 |
|---|
| 2026.07.23 | ₩104,735 | ₩104,976 | ₩104,307 | ₩104,695 | -0.04% | 7.7천 |
|---|
| 2026.07.22 | ₩106,193 | ₩106,447 | ₩105,511 | ₩105,671 | -0.49% | 1.2만 |
|---|
| 2026.07.21 | ₩105,203 | ₩105,805 | ₩105,203 | ₩105,805 | +0.57% | 9천 |
|---|
| 2026.07.20 | ₩106,608 | ₩106,608 | ₩105,243 | ₩105,243 | -1.28% | 1.1만 |
|---|
| 2026.07.17 | ₩105,805 | ₩107,263 | ₩105,778 | ₩106,113 | +0.29% | 9천 |
|---|
| 2026.07.16 | ₩105,283 | ₩106,915 | ₩105,283 | ₩106,688 | +1.33% | 5.4천 |
|---|
| 2026.07.15 | ₩105,537 | ₩105,792 | ₩105,190 | ₩105,310 | -0.22% | 6.4천 |
|---|
| 2026.07.14 | ₩104,735 | ₩104,855 | ₩104,467 | ₩104,735 | 0.00% | 5.3천 |
|---|
| 2026.07.13 | ₩105,711 | ₩105,711 | ₩104,695 | ₩104,775 | -0.89% | 3.4천 |
|---|
| 2026.07.10 | ₩104,989 | ₩104,989 | ₩104,601 | ₩104,788 | -0.19% | 8.6천 |
|---|
| 2026.07.09 | ₩104,053 | ₩104,869 | ₩104,053 | ₩104,454 | +0.39% | 7천 |
|---|
| 2026.07.08 | ₩104,347 | ₩104,668 | ₩103,263 | ₩103,584 | -0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩105,765 | ₩106,260 | ₩105,096 | ₩105,123 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩105,150 | ₩105,792 | ₩104,882 | ₩105,390 | +0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩105,136 | ₩105,484 | ₩104,561 | ₩105,404 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩104,655 | ₩105,711 | ₩104,655 | ₩104,788 | +0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩104,601 | ₩105,270 | ₩103,972 | ₩104,775 | +0.17% | 5.2만 |
|---|
| 2026.06.29 | ₩104,574 | ₩104,815 | ₩104,093 | ₩104,815 | +0.23% | 1.5만 |
|---|
| 2026.06.26 | ₩102,996 | ₩104,935 | ₩102,996 | ₩104,909 | +1.86% | 9.4천 |
|---|
| 2026.06.25 | ₩102,996 | ₩104,347 | ₩102,996 | ₩103,464 | +0.45% | 7.9천 |
|---|
| 2026.06.24 | ₩101,925 | ₩103,410 | ₩101,925 | ₩102,982 | +1.04% | 8.6천 |
|---|
| 2026.06.23 | ₩101,859 | ₩102,367 | ₩101,404 | ₩102,059 | +0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩101,711 | ₩102,407 | ₩101,711 | ₩101,925 | +0.21% | 5.7만 |
|---|
| 2026.06.18 | ₩102,260 | ₩102,260 | ₩101,578 | ₩101,966 | -0.29% | 1.4만 |
|---|
| 2026.06.17 | ₩102,447 | ₩103,116 | ₩100,869 | ₩101,029 | -1.38% | 9천 |
|---|
| 2026.06.16 | ₩102,902 | ₩103,611 | ₩102,420 | ₩102,420 | -0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩104,066 | ₩104,066 | ₩102,768 | ₩102,768 | -1.25% | 5.1천 |
|---|
| 2026.06.12 | ₩102,634 | ₩103,718 | ₩102,634 | ₩103,370 | +0.72% | 4.9천 |
|---|
| 2026.06.11 | ₩101,377 | ₩102,447 | ₩100,922 | ₩102,367 | +0.98% | 1.7만 |
|---|
| 2026.06.10 | ₩101,176 | ₩102,140 | ₩100,574 | ₩100,574 | -0.59% | 7.9천 |
|---|
| 2026.06.09 | ₩100,735 | ₩102,233 | ₩100,293 | ₩101,430 | +0.69% | 2.9만 |
|---|
| 2026.06.08 | ₩101,096 | ₩101,109 | ₩100,400 | ₩100,454 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩101,043 | ₩101,337 | ₩99,892 | ₩100,200 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩100,481 | ₩101,685 | ₩100,387 | ₩101,578 | +1.09% | 1.1만 |
|---|
| 2026.06.03 | ₩100,748 | ₩100,748 | ₩100,400 | ₩100,481 | -0.27% | 6.5천 |
|---|
| 2026.06.02 | ₩100,414 | ₩101,270 | ₩100,012 | ₩101,069 | +0.65% | 6.7천 |
|---|
| 2026.06.01 | ₩100,441 | ₩100,842 | ₩100,133 | ₩100,467 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩101,043 | ₩101,203 | ₩100,226 | ₩100,762 | -0.28% | 1.3만 |
|---|
| 2026.05.28 | ₩100,588 | ₩101,364 | ₩100,334 | ₩101,176 | +0.59% | 5.1천 |
|---|
| 2026.05.27 | ₩101,136 | ₩101,257 | ₩100,882 | ₩100,882 | -0.25% | 6.7천 |
|---|
| 2026.05.26 | ₩100,708 | ₩100,855 | ₩100,320 | ₩100,802 | +0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩99,598 | ₩99,999 | ₩99,464 | ₩99,865 | +0.27% | 6.8천 |
|---|
| 2026.05.21 | ₩98,327 | ₩99,370 | ₩98,140 | ₩99,116 | +0.80% | 2만 |
|---|
| 2026.05.20 | ₩97,323 | ₩98,755 | ₩96,708 | ₩98,755 | +1.47% | 8.3천 |
|---|
| 2026.05.19 | ₩97,578 | ₩97,645 | ₩96,829 | ₩96,989 | -0.60% | 6.1천 |
|---|
| 2026.05.18 | ₩97,497 | ₩98,447 | ₩97,497 | ₩97,925 | +0.44% | 8.4천 |
|---|
| 2026.05.15 | ₩98,073 | ₩98,073 | ₩97,390 | ₩97,390 | -0.70% | 1.1만 |
|---|
| 2026.05.14 | ₩98,862 | ₩99,330 | ₩98,688 | ₩98,795 | -0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩99,223 | ₩99,223 | ₩98,380 | ₩98,541 | -0.69% | 9.5천 |
|---|
| 2026.05.12 | ₩99,584 | ₩99,584 | ₩98,099 | ₩99,063 | -0.52% | 1만 |
|---|
| 2026.05.11 | ₩100,641 | ₩100,641 | ₩99,397 | ₩99,410 | -1.22% | 6.8천 |
|---|
| 2026.05.08 | ₩100,039 | ₩100,240 | ₩99,477 | ₩100,106 | +0.07% | 9.7천 |
|---|
| 2026.05.07 | ₩100,721 | ₩100,721 | ₩99,491 | ₩99,491 | -1.22% | 5.8천 |
|---|
| 2026.05.06 | ₩100,226 | ₩100,842 | ₩100,226 | ₩100,614 | +0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩99,116 | ₩99,825 | ₩99,116 | ₩99,584 | +0.47% | 1.1만 |
|---|
| 2026.05.04 | ₩99,504 | ₩99,571 | ₩98,394 | ₩98,474 | -1.04% | 9.6천 |
|---|
| 2026.05.01 | ₩99,317 | ₩99,665 | ₩99,263 | ₩99,397 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩98,661 | ₩99,691 | ₩98,434 | ₩99,665 | +1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩98,875 | ₩98,875 | ₩97,805 | ₩98,086 | -0.80% | 7.9천 |
|---|
| 2026.04.28 | ₩99,089 | ₩99,089 | ₩98,742 | ₩98,875 | -0.22% | 6.2천 |
|---|
| 2026.04.27 | ₩99,063 | ₩99,531 | ₩99,063 | ₩99,196 | +0.14% | 6.4천 |
|---|
| 2026.04.24 | ₩99,491 | ₩99,491 | ₩98,594 | ₩98,875 | -0.62% | 6.8천 |
|---|
| 2026.04.23 | ₩99,290 | ₩99,531 | ₩98,260 | ₩99,063 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩99,517 | ₩99,517 | ₩98,969 | ₩99,049 | -0.47% | 3.3천 |
|---|
| 2026.04.21 | ₩100,079 | ₩100,721 | ₩99,129 | ₩99,317 | -0.76% | 2.8만 |
|---|
| 2026.04.20 | ₩99,210 | ₩99,999 | ₩99,210 | ₩99,905 | +0.70% | 1.6만 |
|---|
| 2026.04.17 | ₩98,260 | ₩99,986 | ₩98,260 | ₩99,330 | +1.09% | 1.4만 |
|---|
| 2026.04.16 | ₩97,364 | ₩97,725 | ₩97,270 | ₩97,725 | +0.37% | 9.2천 |
|---|
| 2026.04.15 | ₩97,671 | ₩97,671 | ₩97,043 | ₩97,257 | -0.42% | 9.3천 |
|---|
| 2026.04.14 | ₩97,190 | ₩97,578 | ₩97,190 | ₩97,431 | +0.25% | 1.9만 |
|---|
| 2026.04.13 | ₩95,946 | ₩97,029 | ₩95,905 | ₩97,029 | +1.13% | 7.2천 |
|---|
| 2026.04.10 | ₩97,163 | ₩97,297 | ₩95,905 | ₩96,079 | -1.12% | 3.3만 |
|---|
| 2026.04.09 | ₩95,825 | ₩96,748 | ₩95,651 | ₩96,548 | +0.75% | 1.1만 |
|---|
| 2026.04.08 | ₩96,227 | ₩96,320 | ₩95,839 | ₩96,119 | -0.11% | 3.3만 |
|---|
| 2026.04.07 | ₩94,300 | ₩94,434 | ₩93,658 | ₩94,033 | -0.28% | 9.8천 |
|---|
| 2026.04.06 | ₩93,350 | ₩94,033 | ₩93,136 | ₩93,939 | +0.63% | 1.4만 |
|---|
| 2026.04.02 | ₩92,253 | ₩93,497 | ₩92,133 | ₩93,484 | +1.33% | 3.8만 |
|---|
| 2026.04.01 | ₩93,096 | ₩93,832 | ₩93,096 | ₩93,297 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩91,758 | ₩93,002 | ₩91,518 | ₩92,989 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩92,053 | ₩92,227 | ₩90,594 | ₩90,768 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩92,240 | ₩92,334 | ₩90,942 | ₩91,156 | -1.17% | 1.5만 |
|---|
| 2026.03.26 | ₩92,320 | ₩93,698 | ₩92,320 | ₩92,534 | +0.23% | 1.3만 |
|---|
| 2026.03.25 | ₩93,123 | ₩93,497 | ₩92,120 | ₩93,069 | -0.06% | 1만 |
|---|
| 2026.03.24 | ₩91,237 | ₩92,802 | ₩91,223 | ₩92,240 | +1.10% | 1.4만 |
|---|
| 2026.03.23 | ₩91,611 | ₩92,534 | ₩90,795 | ₩91,678 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩91,384 | ₩91,384 | ₩89,738 | ₩89,939 | -1.58% | 9.8만 |
|---|
| 2026.03.19 | ₩90,621 | ₩91,825 | ₩90,621 | ₩91,451 | +0.92% | 2.4만 |
|---|
| 2026.03.18 | ₩92,053 | ₩92,320 | ₩91,317 | ₩91,317 | -0.80% | 3.5만 |
|---|
| 2026.03.17 | ₩92,507 | ₩93,310 | ₩92,507 | ₩92,601 | +0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩92,775 | ₩92,895 | ₩92,213 | ₩92,227 | -0.59% | 1.1만 |
|---|
| 2026.03.13 | ₩92,655 | ₩93,150 | ₩91,758 | ₩91,772 | -0.95% | 4.5만 |
|---|
| 2026.03.12 | ₩92,441 | ₩92,962 | ₩92,053 | ₩92,133 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩93,310 | ₩93,671 | ₩92,815 | ₩93,511 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩94,260 | ₩95,130 | ₩93,578 | ₩93,578 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩93,163 | ₩94,461 | ₩91,518 | ₩94,193 | +1.11% | 1.9만 |
|---|
| 2026.03.06 | ₩94,380 | ₩94,528 | ₩93,471 | ₩94,140 | -0.26% | 7.8천 |
|---|
| 2026.03.05 | ₩96,280 | ₩96,708 | ₩95,196 | ₩95,865 | -0.43% | 1.2만 |
|---|
| 2026.03.04 | ₩97,109 | ₩97,310 | ₩96,775 | ₩97,123 | +0.01% | 1.3만 |
|---|
| 2026.03.03 | ₩95,571 | ₩97,176 | ₩94,635 | ₩96,668 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩96,842 | ₩97,979 | ₩96,400 | ₩97,966 | +1.16% | 1.8만 |
|---|
| 2026.02.27 | ₩98,126 | ₩98,126 | ₩96,869 | ₩97,805 | -0.33% | 1.8만 |
|---|
| 2026.02.26 | ₩98,126 | ₩98,849 | ₩97,752 | ₩98,808 | +0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩98,501 | ₩98,675 | ₩97,230 | ₩98,046 | -0.46% | 8.2천 |
|---|
| 2026.02.24 | ₩97,243 | ₩98,247 | ₩97,243 | ₩98,073 | +0.85% | 1만 |
|---|
| 2026.02.23 | ₩98,915 | ₩99,558 | ₩96,936 | ₩97,230 | -1.70% | 1.5만 |
|---|
| 2026.02.20 | ₩98,514 | ₩99,210 | ₩98,247 | ₩99,183 | +0.68% | 1.6만 |
|---|
| 2026.02.19 | ₩98,661 | ₩98,996 | ₩98,233 | ₩98,768 | +0.11% | 1.6만 |
|---|
| 2026.02.18 | ₩98,527 | ₩99,571 | ₩98,514 | ₩99,063 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩98,501 | ₩98,929 | ₩97,671 | ₩98,514 | +0.01% | 9.1천 |
|---|
| 2026.02.13 | ₩97,765 | ₩99,022 | ₩97,538 | ₩98,541 | +0.79% | 2만 |
|---|
| 2026.02.12 | ₩99,798 | ₩100,334 | ₩96,909 | ₩97,457 | -2.35% | 1.6만 |
|---|
| 2026.02.11 | ₩99,932 | ₩99,932 | ₩98,956 | ₩99,303 | -0.63% | 1.4만 |
|---|
| 2026.02.10 | ₩99,049 | ₩99,999 | ₩98,875 | ₩99,504 | +0.46% | 7.4천 |
|---|
| 2026.02.09 | ₩99,437 | ₩99,437 | ₩98,822 | ₩99,370 | -0.07% | 2.3만 |
|---|
| 2026.02.06 | ₩98,247 | ₩99,598 | ₩97,939 | ₩99,491 | +1.27% | 9.1천 |
|---|
| 2026.02.05 | ₩97,765 | ₩98,099 | ₩97,016 | ₩97,216 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩97,484 | ₩98,768 | ₩97,484 | ₩98,367 | +0.91% | 1.1만 |
|---|
| 2026.02.03 | ₩97,150 | ₩97,912 | ₩96,039 | ₩96,895 | -0.26% | 1.6만 |
|---|
| 2026.02.02 | ₩95,451 | ₩96,775 | ₩95,451 | ₩96,467 | +1.07% | 1.6만 |
|---|
| 2026.01.30 | ₩95,839 | ₩96,227 | ₩95,263 | ₩95,865 | +0.03% | 9.5천 |
|---|
| 2026.01.29 | ₩96,521 | ₩97,096 | ₩95,584 | ₩96,441 | -0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩96,788 | ₩96,788 | ₩95,892 | ₩95,959 | -0.86% | 9.1천 |
|---|
| 2026.01.27 | ₩96,802 | ₩96,802 | ₩96,240 | ₩96,561 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩97,123 | ₩97,323 | ₩96,467 | ₩96,641 | -0.50% | 3.3만 |
|---|
| 2026.01.23 | ₩97,738 | ₩97,912 | ₩96,655 | ₩96,909 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩98,247 | ₩98,782 | ₩97,912 | ₩98,059 | -0.19% | 1.2만 |
|---|
| 2026.01.21 | ₩96,133 | ₩97,711 | ₩96,133 | ₩97,711 | +1.64% | 2.6만 |
|---|
| 2026.01.20 | ₩95,451 | ₩96,186 | ₩95,237 | ₩95,437 | -0.01% | 2.4만 |
|---|
| 2026.01.16 | ₩97,203 | ₩97,364 | ₩96,548 | ₩96,802 | -0.41% | 9.2천 |
|---|
| 2026.01.15 | ₩96,467 | ₩97,310 | ₩96,280 | ₩97,109 | +0.67% | 1.1만 |
|---|
| 2026.01.14 | ₩96,200 | ₩96,387 | ₩95,879 | ₩96,293 | +0.10% | 7.3천 |
|---|
| 2026.01.13 | ₩95,678 | ₩96,200 | ₩95,397 | ₩95,678 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩95,651 | ₩95,905 | ₩94,942 | ₩95,678 | +0.03% | 2.1만 |
|---|
| 2026.01.09 | ₩95,879 | ₩96,213 | ₩95,170 | ₩95,905 | +0.03% | 4.4만 |
|---|
| 2026.01.08 | ₩93,578 | ₩95,665 | ₩93,257 | ₩95,370 | +1.92% | 2.7만 |
|---|
| 2026.01.07 | ₩94,982 | ₩94,982 | ₩93,792 | ₩93,899 | -1.14% | 4.4천 |
|---|
| 2026.01.06 | ₩93,538 | ₩94,822 | ₩93,538 | ₩94,755 | +1.30% | 1.5만 |
|---|
| 2026.01.05 | ₩92,802 | ₩93,912 | ₩92,481 | ₩93,457 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩92,307 | ₩92,681 | ₩91,531 | ₩92,387 | +0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩92,441 | ₩92,441 | ₩91,625 | ₩91,638 | -0.87% | 4.5만 |
|---|
| 2025.12.30 | ₩92,762 | ₩92,976 | ₩92,387 | ₩92,387 | -0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩92,748 | ₩92,842 | ₩92,521 | ₩92,655 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩93,431 | ₩93,431 | ₩92,775 | ₩93,029 | -0.43% | 8.8천 |
|---|
| 2025.12.24 | ₩92,788 | ₩93,190 | ₩92,775 | ₩93,150 | +0.39% | 6.8천 |
|---|
| 2025.12.23 | ₩93,150 | ₩93,150 | ₩92,775 | ₩92,775 | -0.40% | 1.4만 |
|---|
| 2025.12.22 | ₩93,002 | ₩93,618 | ₩93,002 | ₩93,417 | +0.45% | 1.7만 |
|---|
| 2025.12.19 | ₩92,615 | ₩92,976 | ₩92,615 | ₩92,762 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩92,936 | ₩93,257 | ₩92,280 | ₩92,400 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩92,802 | ₩93,096 | ₩91,972 | ₩92,106 | -0.75% | 3.3만 |
|---|
| 2025.12.16 | ₩93,029 | ₩93,029 | ₩91,798 | ₩92,227 | -0.86% | 1.9만 |
|---|
| 2025.12.15 | ₩94,099 | ₩94,099 | ₩93,176 | ₩93,511 | -0.63% | 2.6만 |
|---|
| 2025.12.12 | ₩94,915 | ₩94,915 | ₩93,738 | ₩93,805 | -1.17% | 8.5천 |
|---|
| 2025.12.11 | ₩93,711 | ₩94,862 | ₩93,711 | ₩94,742 | +1.10% | 2.5만 |
|---|
| 2025.12.10 | ₩92,253 | ₩94,233 | ₩92,253 | ₩93,845 | +1.73% | 1.1만 |
|---|
| 2025.12.09 | ₩91,665 | ₩92,561 | ₩91,665 | ₩91,879 | +0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩92,548 | ₩92,548 | ₩91,812 | ₩91,852 | -0.75% | 1.4만 |
|---|
| 2025.12.05 | ₩92,253 | ₩92,788 | ₩92,200 | ₩92,267 | +0.01% | 1.9만 |
|---|
| 2025.12.04 | ₩91,825 | ₩92,467 | ₩91,825 | ₩92,106 | +0.31% | 7.3천 |
|---|
| 2025.12.03 | ₩91,130 | ₩92,146 | ₩91,130 | ₩92,120 | +1.09% | 1.3만 |
|---|
| 2025.12.02 | ₩91,544 | ₩91,544 | ₩90,916 | ₩90,929 | -0.67% | 8.2천 |
|---|
| 2025.12.01 | ₩90,434 | ₩91,812 | ₩90,434 | ₩91,277 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩91,464 | ₩91,691 | ₩90,902 | ₩91,678 | +0.23% | 4.5천 |
|---|
| 2025.11.26 | ₩90,688 | ₩91,919 | ₩90,688 | ₩91,344 | +0.72% | 1.6만 |
|---|
| 2025.11.25 | ₩88,922 | ₩90,835 | ₩88,922 | ₩90,728 | +2.03% | 1.6만 |
|---|
| 2025.11.24 | ₩88,079 | ₩88,869 | ₩87,999 | ₩88,762 | +0.77% | 1.8만 |
|---|
| 2025.11.21 | ₩86,354 | ₩88,173 | ₩86,153 | ₩87,772 | +1.64% | 1.1만 |
|---|
| 2025.11.20 | ₩87,544 | ₩88,039 | ₩85,230 | ₩85,230 | -2.64% | 1.4만 |
|---|
| 2025.11.19 | ₩86,608 | ₩87,076 | ₩86,394 | ₩86,568 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩85,752 | ₩87,076 | ₩85,350 | ₩86,822 | +1.25% | 1.4만 |
|---|
| 2025.11.17 | ₩87,986 | ₩88,320 | ₩86,153 | ₩86,380 | -1.82% | 1.5만 |
|---|
| 2025.11.14 | ₩87,370 | ₩88,548 | ₩87,370 | ₩88,227 | +0.98% | 1만 |
|---|
| 2025.11.13 | ₩89,364 | ₩89,364 | ₩88,213 | ₩88,401 | -1.08% | 9.2천 |
|---|
| 2025.11.12 | ₩90,193 | ₩90,594 | ₩89,872 | ₩89,926 | -0.30% | 1.6만 |
|---|
| 2025.11.11 | ₩89,350 | ₩90,166 | ₩89,350 | ₩89,885 | +0.60% | 4.5만 |
|---|
| 2025.11.10 | ₩89,457 | ₩89,712 | ₩88,909 | ₩89,417 | -0.04% | 3.9만 |
|---|
| 2025.11.07 | ₩86,916 | ₩88,615 | ₩86,916 | ₩88,615 | +1.95% | 2.9만 |
|---|
| 2025.11.06 | ₩88,628 | ₩88,855 | ₩87,504 | ₩87,598 | -1.16% | 2.8만 |
|---|
| 2025.11.05 | ₩87,745 | ₩88,882 | ₩87,745 | ₩88,521 | +0.88% | 4.1천 |
|---|
| 2025.11.04 | ₩87,223 | ₩87,865 | ₩87,223 | ₩87,544 | +0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩88,441 | ₩88,548 | ₩87,518 | ₩88,548 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩88,146 | ₩88,788 | ₩87,999 | ₩88,748 | +0.68% | 1.7만 |
|---|
| 2025.10.30 | ₩88,133 | ₩89,190 | ₩87,972 | ₩88,307 | +0.20% | 1.4만 |
|---|
| 2025.10.29 | ₩89,939 | ₩90,447 | ₩88,735 | ₩88,855 | -1.20% | 1.2만 |
|---|
| 2025.10.28 | ₩90,501 | ₩90,501 | ₩90,059 | ₩90,086 | -0.46% | 6.1천 |
|---|
| 2025.10.27 | ₩91,290 | ₩91,290 | ₩90,407 | ₩90,768 | -0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩90,822 | ₩91,023 | ₩90,514 | ₩90,514 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩89,190 | ₩90,086 | ₩89,190 | ₩89,872 | +0.76% | 9.3천 |
|---|
| 2025.10.22 | ₩89,404 | ₩89,551 | ₩88,441 | ₩88,962 | -0.49% | 1.4만 |
|---|
| 2025.10.21 | ₩88,922 | ₩90,006 | ₩88,922 | ₩89,671 | +0.84% | 8.3천 |
|---|
| 2025.10.20 | ₩88,949 | ₩89,471 | ₩88,922 | ₩89,417 | +0.53% | 9.7천 |
|---|
| 2025.10.17 | ₩87,625 | ₩88,093 | ₩87,625 | ₩88,093 | +0.53% | 4.3만 |
|---|
| 2025.10.16 | ₩89,712 | ₩89,712 | ₩87,625 | ₩87,919 | -2.00% | 1.5만 |
|---|
| 2025.10.15 | ₩90,113 | ₩90,180 | ₩88,882 | ₩89,484 | -0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩87,424 | ₩89,564 | ₩87,424 | ₩89,110 | +1.93% | 1.8만 |
|---|
| 2025.10.13 | ₩87,397 | ₩87,906 | ₩87,143 | ₩87,906 | +0.58% | 26.3만 |
|---|
| 2025.10.10 | ₩89,283 | ₩89,283 | ₩86,073 | ₩86,073 | -3.60% | 1.7만 |
|---|