시장 데이터를 불러오는 중
전체 종목
iShares International Developed Small Cap Value Factor ETF 과거 주가
iShares International Developed Small Cap Value Factor ETF · ISVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Developed Small Cap Value Factor ETF · ISVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,732 | ₩71,108 | ₩70,732 | ₩71,108 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,665 | ₩70,759 | ₩70,183 | ₩70,686 | +0.03% | 2.6만 |
| 2026.10.07 | ₩71,132 | ₩71,132 | ₩70,907 | ₩70,907 | -0.32% | 1.1만 |
| 2026.10.06 | ₩72,067 | ₩72,194 | ₩71,845 | ₩71,888 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,483 | ₩71,798 | ₩71,229 | ₩71,764 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,403 | ₩71,765 | ₩71,296 | ₩71,616 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,738 | ₩71,738 | ₩70,885 | ₩71,131 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,717 | ₩72,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,132 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,824 | ₩72,824 | ₩71,718 | ₩72,033 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,945 | ₩72,950 | ₩72,576 | ₩72,780 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,824 | ₩73,032 | ₩72,502 | ₩73,032 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩72,073 | ₩72,167 | ₩71,620 | ₩72,057 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,610 | ₩72,637 | ₩72,207 | ₩72,214 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,394 | ₩73,574 | ₩73,032 | ₩73,446 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩73,200 | ₩73,200 | ₩72,921 | ₩73,133 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,797 | ₩72,797 | ₩72,296 | ₩72,556 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,495 | ₩73,495 | ₩73,106 | ₩73,248 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩73,267 | ₩73,519 | ₩72,462 | ₩72,637 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,596 | ₩72,730 | ₩72,469 | ₩72,714 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,751 | ₩73,106 | ₩72,650 | ₩72,871 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,414 | ₩73,467 | ₩73,253 | ₩73,318 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,878 | ₩72,945 | ₩72,570 | ₩72,612 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,508 | ₩73,575 | ₩73,012 | ₩73,059 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,991 | ₩74,004 | ₩73,590 | ₩73,590 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,937 | ₩74,366 | ₩73,937 | ₩74,179 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,937 | ₩74,339 | ₩73,937 | ₩74,259 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩73,267 | ₩73,267 | ₩72,932 | ₩73,200 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩73,320 | ₩73,387 | ₩72,744 | ₩72,985 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,455 | ₩73,642 | ₩73,079 | ₩73,461 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,937 | ₩73,937 | ₩73,213 | ₩73,280 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,428 | ₩73,575 | ₩73,160 | ₩73,520 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,548 | ₩73,548 | ₩73,160 | ₩73,247 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩73,092 | ₩73,280 | ₩72,925 | ₩73,271 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,878 | ₩72,932 | ₩72,610 | ₩72,784 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,958 | ₩73,052 | ₩72,757 | ₩72,905 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩72,261 | ₩72,362 | ₩72,047 | ₩72,183 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,637 | ₩72,637 | ₩72,221 | ₩72,335 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,650 | ₩72,716 | ₩72,073 | ₩72,154 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,838 | ₩72,838 | ₩72,489 | ₩72,592 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,865 | ₩72,926 | ₩72,623 | ₩72,704 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,596 | ₩72,663 | ₩72,355 | ₩72,449 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,953 | ₩72,114 | ₩71,711 | ₩71,813 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,953 | ₩71,953 | ₩71,420 | ₩71,537 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,685 | ₩71,845 | ₩71,470 | ₩71,671 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩72,033 | ₩72,126 | ₩71,770 | ₩72,008 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,738 | ₩71,752 | ₩71,416 | ₩71,467 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩72,275 | ₩72,275 | ₩71,349 | ₩71,469 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,893 | ₩71,095 | ₩70,639 | ₩70,960 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,464 | ₩70,582 | ₩70,263 | ₩70,582 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,874 | ₩70,102 | ₩69,325 | ₩69,995 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,552 | ₩70,216 | ₩68,131 | ₩70,168 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,681 | ₩69,102 | ₩68,326 | ₩68,575 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩69,150 | ₩69,284 | ₩68,627 | ₩69,129 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩69,150 | ₩69,257 | ₩68,997 | ₩69,184 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,708 | ₩69,083 | ₩68,533 | ₩68,802 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩68,225 | ₩68,238 | ₩67,890 | ₩68,069 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩69,244 | ₩69,310 | ₩68,936 | ₩68,949 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,600 | ₩68,881 | ₩68,450 | ₩68,775 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩68,151 | ₩68,225 | ₩67,840 | ₩67,930 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,520 | ₩68,520 | ₩68,198 | ₩68,335 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,614 | ₩69,298 | ₩68,614 | ₩69,030 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩69,070 | ₩69,392 | ₩68,820 | ₩69,298 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,855 | ₩68,976 | ₩68,547 | ₩68,698 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,386 | ₩68,426 | ₩68,124 | ₩68,134 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩68,252 | ₩68,721 | ₩68,252 | ₩68,654 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,970 | ₩68,118 | ₩67,809 | ₩67,917 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,890 | ₩68,104 | ₩67,313 | ₩68,037 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,866 | ₩68,866 | ₩68,372 | ₩68,426 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,895 | ₩69,244 | ₩68,831 | ₩69,211 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,346 | ₩68,761 | ₩68,131 | ₩68,311 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,662 | ₩67,943 | ₩67,420 | ₩67,780 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,474 | ₩67,514 | ₩67,280 | ₩67,514 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,675 | ₩67,675 | ₩67,394 | ₩67,473 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,581 | ₩67,863 | ₩67,434 | ₩67,579 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,917 | ₩67,985 | ₩67,601 | ₩67,706 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩67,152 | ₩67,407 | ₩66,914 | ₩67,112 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,399 | ₩68,399 | ₩66,884 | ₩67,461 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩68,212 | ₩68,413 | ₩68,212 | ₩68,279 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,654 | ₩68,654 | ₩68,091 | ₩68,091 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,405 | ₩69,499 | ₩68,440 | ₩68,627 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩69,204 | ₩69,472 | ₩69,204 | ₩69,298 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,922 | ₩69,632 | ₩63,049 | ₩69,257 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩70,290 | ₩70,543 | ₩70,022 | ₩70,505 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,520 | ₩70,250 | ₩67,139 | ₩70,156 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,721 | ₩69,083 | ₩68,386 | ₩68,386 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,485 | ₩69,861 | ₩68,414 | ₩69,070 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩69,271 | ₩69,298 | ₩68,788 | ₩68,895 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,747 | ₩69,747 | ₩68,647 | ₩68,855 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩70,142 | ₩70,250 | ₩69,955 | ₩69,955 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,740 | ₩69,740 | ₩69,190 | ₩69,190 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,888 | ₩70,022 | ₩69,700 | ₩69,968 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,361 | ₩70,361 | ₩69,351 | ₩69,445 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,397 | ₩70,684 | ₩70,311 | ₩70,361 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,982 | ₩70,277 | ₩69,675 | ₩69,982 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,370 | ₩70,370 | ₩70,029 | ₩70,049 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩70,234 | ₩70,397 | ₩70,116 | ₩70,290 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,727 | ₩69,727 | ₩69,460 | ₩69,527 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,673 | ₩70,047 | ₩69,257 | ₩69,915 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,820 | ₩69,794 | ₩68,820 | ₩69,794 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,828 | ₩69,030 | ₩68,710 | ₩68,714 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,976 | ₩69,499 | ₩68,842 | ₩69,405 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩69,204 | ₩69,204 | ₩68,802 | ₩68,842 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩70,183 | ₩70,210 | ₩69,877 | ₩69,877 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩69,177 | ₩69,594 | ₩69,177 | ₩69,594 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,539 | ₩69,539 | ₩69,050 | ₩69,385 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩70,089 | ₩70,089 | ₩69,807 | ₩69,888 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩70,049 | ₩70,049 | ₩69,660 | ₩69,915 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,397 | ₩70,397 | ₩69,351 | ₩69,366 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,767 | ₩70,075 | ₩69,767 | ₩70,015 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩68,131 | ₩68,614 | ₩68,111 | ₩68,608 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,520 | ₩68,520 | ₩67,501 | ₩67,728 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,681 | ₩68,949 | ₩68,574 | ₩68,594 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩68,077 | ₩68,828 | ₩68,077 | ₩68,772 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,581 | ₩67,581 | ₩66,974 | ₩67,068 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,461 | ₩67,997 | ₩67,461 | ₩67,836 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,675 | ₩67,776 | ₩67,575 | ₩67,575 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩67,286 | ₩67,581 | ₩67,179 | ₩67,504 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,608 | ₩67,829 | ₩66,830 | ₩67,453 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩68,110 | ₩68,151 | ₩67,823 | ₩67,933 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,869 | ₩68,869 | ₩67,734 | ₩67,850 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩69,284 | ₩69,606 | ₩69,237 | ₩69,405 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,928 | ₩70,114 | ₩69,579 | ₩69,579 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩69,016 | ₩69,298 | ₩68,650 | ₩68,922 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,936 | ₩68,989 | ₩68,708 | ₩68,989 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,922 | ₩69,257 | ₩68,922 | ₩69,177 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,585 | ₩68,641 | ₩67,555 | ₩68,641 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩68,305 | ₩68,366 | ₩67,706 | ₩67,957 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,581 | ₩68,171 | ₩67,233 | ₩67,943 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,970 | ₩68,118 | ₩67,568 | ₩67,930 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩65,047 | ₩65,691 | ₩64,564 | ₩65,691 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩65,302 | ₩65,771 | ₩65,288 | ₩65,744 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩64,068 | ₩65,288 | ₩64,068 | ₩64,980 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,449 | ₩66,039 | ₩65,382 | ₩65,677 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,639 | ₩64,513 | ₩63,264 | ₩64,513 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,915 | ₩63,056 | ₩62,325 | ₩62,553 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,995 | ₩63,130 | ₩62,419 | ₩62,513 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,679 | ₩64,149 | ₩63,076 | ₩63,076 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,444 | ₩64,450 | ₩63,961 | ₩64,283 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,821 | ₩63,706 | ₩62,821 | ₩63,264 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,371 | ₩64,212 | ₩62,942 | ₩63,384 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,612 | ₩63,612 | ₩61,681 | ₩61,896 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,727 | ₩64,307 | ₩62,727 | ₩63,840 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,859 | ₩65,040 | ₩64,068 | ₩64,216 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,967 | ₩65,074 | ₩64,725 | ₩64,725 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩64,283 | ₩64,631 | ₩64,095 | ₩64,473 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩64,283 | ₩64,564 | ₩63,170 | ₩63,411 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,833 | ₩64,833 | ₩64,256 | ₩64,470 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,718 | ₩65,999 | ₩65,408 | ₩65,838 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,750 | ₩67,092 | ₩66,187 | ₩66,415 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,658 | ₩65,865 | ₩64,162 | ₩65,758 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,691 | ₩66,509 | ₩65,543 | ₩66,455 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩67,005 | ₩67,447 | ₩66,267 | ₩66,871 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩67,072 | ₩67,662 | ₩66,834 | ₩67,487 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,710 | ₩67,380 | ₩65,807 | ₩67,085 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩69,311 | ₩69,392 | ₩68,862 | ₩69,177 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,531 | ₩70,920 | ₩70,531 | ₩70,719 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩70,183 | ₩70,612 | ₩70,089 | ₩70,478 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩70,116 | ₩70,518 | ₩69,928 | ₩70,411 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,740 | ₩70,129 | ₩69,606 | ₩69,780 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩70,049 | ₩70,129 | ₩69,767 | ₩69,915 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,941 | ₩70,478 | ₩69,780 | ₩70,405 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,847 | ₩70,049 | ₩69,593 | ₩70,049 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩70,236 | ₩70,397 | ₩69,955 | ₩70,089 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩70,196 | ₩70,196 | ₩69,304 | ₩70,156 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,612 | ₩70,612 | ₩69,754 | ₩70,384 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,998 | ₩71,162 | ₩70,037 | ₩70,464 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,692 | ₩70,746 | ₩70,230 | ₩70,639 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩71,054 | ₩71,054 | ₩70,470 | ₩70,665 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,512 | ₩70,277 | ₩69,512 | ₩70,250 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,520 | ₩69,164 | ₩68,520 | ₩69,123 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩68,077 | ₩68,312 | ₩67,689 | ₩67,930 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,802 | ₩69,150 | ₩68,634 | ₩68,922 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩68,145 | ₩68,520 | ₩67,957 | ₩68,520 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩68,212 | ₩68,212 | ₩67,648 | ₩68,145 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,372 | ₩68,533 | ₩67,702 | ₩68,037 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩69,052 | ₩69,204 | ₩68,198 | ₩68,976 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,440 | ₩68,634 | ₩68,158 | ₩68,493 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,574 | ₩68,976 | ₩68,560 | ₩68,909 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩68,252 | ₩68,279 | ₩68,024 | ₩68,064 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,501 | ₩67,903 | ₩67,192 | ₩67,903 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩67,192 | ₩67,434 | ₩67,112 | ₩67,340 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩66,147 | ₩66,670 | ₩65,771 | ₩66,495 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,509 | ₩66,804 | ₩65,543 | ₩65,677 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,448 | ₩66,589 | ₩66,314 | ₩66,509 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩66,147 | ₩66,346 | ₩66,039 | ₩66,173 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,731 | ₩65,952 | ₩65,704 | ₩65,865 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,731 | ₩65,771 | ₩65,389 | ₩65,498 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,718 | ₩65,972 | ₩65,571 | ₩65,892 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,355 | ₩65,744 | ₩65,248 | ₩65,718 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,993 | ₩65,208 | ₩64,940 | ₩65,195 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩65,141 | ₩65,302 | ₩64,940 | ₩65,181 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,940 | ₩65,047 | ₩64,725 | ₩64,967 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩64,175 | ₩64,900 | ₩64,068 | ₩64,859 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩64,135 | ₩64,229 | ₩63,847 | ₩64,082 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,699 | ₩63,852 | ₩63,626 | ₩63,800 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,988 | ₩64,162 | ₩63,988 | ₩64,068 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩64,028 | ₩64,028 | ₩63,653 | ₩63,988 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,961 | ₩64,028 | ₩63,854 | ₩63,961 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,880 | ₩64,067 | ₩63,840 | ₩63,840 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,894 | ₩63,921 | ₩63,693 | ₩63,813 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩63,304 | ₩63,720 | ₩63,304 | ₩63,639 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩63,223 | ₩63,398 | ₩63,136 | ₩63,304 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩63,076 | ₩63,344 | ₩62,875 | ₩62,938 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩63,009 | ₩63,022 | ₩62,513 | ₩62,526 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩63,290 | ₩63,411 | ₩62,801 | ₩62,949 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩64,015 | ₩64,015 | ₩63,639 | ₩63,760 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,626 | ₩63,626 | ₩63,036 | ₩63,181 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩63,103 | ₩63,599 | ₩63,103 | ₩63,465 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,420 | ₩63,304 | ₩62,420 | ₩63,116 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,553 | ₩62,821 | ₩62,553 | ₩62,607 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,848 | ₩62,848 | ₩62,385 | ₩62,552 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,553 | ₩62,739 | ₩62,446 | ₩62,526 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,607 | ₩62,607 | ₩62,486 | ₩62,540 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,923 | ₩62,298 | ₩61,909 | ₩62,245 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,990 | ₩62,124 | ₩61,735 | ₩62,035 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,432 | ₩62,432 | ₩62,084 | ₩62,084 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩62,110 | ₩62,310 | ₩61,950 | ₩62,310 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩60,193 | ₩61,748 | ₩60,193 | ₩61,596 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,992 | ₩60,957 | ₩59,992 | ₩60,802 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,643 | ₩59,921 | ₩59,576 | ₩59,917 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,963 | ₩59,563 | ₩58,886 | ₩59,465 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,563 | ₩59,630 | ₩58,502 | ₩58,502 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩59,261 | ₩59,283 | ₩58,943 | ₩59,123 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩59,033 | ₩59,375 | ₩58,981 | ₩59,274 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩60,193 | ₩60,367 | ₩59,488 | ₩59,803 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,528 | ₩60,568 | ₩60,206 | ₩60,475 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩61,091 | ₩61,212 | ₩60,609 | ₩60,615 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,823 | ₩61,158 | ₩60,823 | ₩61,146 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,555 | ₩60,689 | ₩60,548 | ₩60,635 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩60,129 | ₩60,414 | ₩59,987 | ₩60,405 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,953 | ₩59,897 | ₩58,953 | ₩59,792 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,683 | ₩59,683 | ₩59,134 | ₩59,576 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,469 | ₩59,669 | ₩59,402 | ₩59,536 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,677 | ₩59,677 | ₩59,375 | ₩59,442 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,475 | ₩60,475 | ₩59,972 | ₩60,080 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,676 | ₩60,692 | ₩60,126 | ₩60,365 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,555 | ₩60,917 | ₩60,394 | ₩60,756 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩61,145 | ₩61,400 | ₩60,649 | ₩60,810 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,802 | ₩61,842 | ₩61,158 | ₩61,460 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,896 | ₩61,896 | ₩61,681 | ₩61,841 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,681 | ₩61,681 | ₩61,252 | ₩61,413 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩61,145 | ₩61,534 | ₩61,004 | ₩61,516 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,475 | ₩60,715 | ₩60,314 | ₩60,559 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,957 | ₩60,957 | ₩60,113 | ₩60,202 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,568 | ₩60,984 | ₩60,568 | ₩60,850 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,475 | ₩60,743 | ₩60,131 | ₩60,469 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,582 | ₩60,830 | ₩60,237 | ₩60,515 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩60,260 | ₩60,609 | ₩60,208 | ₩60,414 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,643 | ₩60,247 | ₩59,415 | ₩60,126 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,992 | ₩60,180 | ₩59,771 | ₩60,092 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩60,233 | ₩60,233 | ₩59,670 | ₩59,683 | -0.91% | 9.2천 |
|---|