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 | ₩70,470 | ₩70,844 | ₩70,470 | ₩70,844 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,404 | ₩70,497 | ₩69,923 | ₩70,424 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,868 | ₩70,868 | ₩70,644 | ₩70,644 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,800 | ₩71,926 | ₩71,579 | ₩71,622 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,218 | ₩71,532 | ₩70,965 | ₩71,498 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,138 | ₩71,499 | ₩71,031 | ₩71,351 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,472 | ₩71,472 | ₩70,623 | ₩70,867 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,447 | ₩72,541 | ₩71,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,865 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,554 | ₩72,554 | ₩71,452 | ₩71,766 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,675 | ₩72,680 | ₩72,307 | ₩72,510 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,554 | ₩72,761 | ₩72,234 | ₩72,761 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,806 | ₩71,900 | ₩71,355 | ₩71,790 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,341 | ₩72,367 | ₩71,940 | ₩71,947 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,122 | ₩73,301 | ₩72,761 | ₩73,174 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,928 | ₩72,928 | ₩72,651 | ₩72,862 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,528 | ₩72,528 | ₩72,028 | ₩72,287 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,222 | ₩73,222 | ₩72,835 | ₩72,977 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩72,995 | ₩73,246 | ₩72,194 | ₩72,367 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,327 | ₩72,461 | ₩72,200 | ₩72,445 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,481 | ₩72,835 | ₩72,381 | ₩72,601 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,142 | ₩73,194 | ₩72,982 | ₩73,046 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,608 | ₩72,675 | ₩72,301 | ₩72,343 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,236 | ₩73,302 | ₩72,741 | ₩72,788 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,717 | ₩73,730 | ₩73,317 | ₩73,317 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,663 | ₩74,091 | ₩73,663 | ₩73,904 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,663 | ₩74,064 | ₩73,663 | ₩73,984 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩72,995 | ₩72,995 | ₩72,661 | ₩72,928 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩73,049 | ₩73,115 | ₩72,474 | ₩72,715 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,182 | ₩73,369 | ₩72,808 | ₩73,189 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,663 | ₩73,663 | ₩72,942 | ₩73,009 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,156 | ₩73,302 | ₩72,888 | ₩73,248 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,276 | ₩73,276 | ₩72,888 | ₩72,975 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,822 | ₩73,009 | ₩72,655 | ₩72,999 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,608 | ₩72,661 | ₩72,341 | ₩72,514 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,688 | ₩72,781 | ₩72,488 | ₩72,635 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩71,993 | ₩72,093 | ₩71,780 | ₩71,916 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,367 | ₩72,367 | ₩71,953 | ₩72,067 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,381 | ₩72,446 | ₩71,806 | ₩71,886 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,568 | ₩72,568 | ₩72,220 | ₩72,323 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,594 | ₩72,656 | ₩72,354 | ₩72,434 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,327 | ₩72,394 | ₩72,087 | ₩72,180 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,686 | ₩71,846 | ₩71,446 | ₩71,547 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,686 | ₩71,686 | ₩71,156 | ₩71,272 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,419 | ₩71,579 | ₩71,205 | ₩71,405 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,766 | ₩71,858 | ₩71,504 | ₩71,741 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,472 | ₩71,486 | ₩71,152 | ₩71,202 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩72,007 | ₩72,007 | ₩71,085 | ₩71,204 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,631 | ₩70,831 | ₩70,377 | ₩70,697 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,203 | ₩70,321 | ₩70,003 | ₩70,321 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,615 | ₩69,842 | ₩69,068 | ₩69,736 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,295 | ₩69,956 | ₩67,879 | ₩69,908 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,426 | ₩68,846 | ₩68,072 | ₩68,321 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,894 | ₩69,028 | ₩68,373 | ₩68,873 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,894 | ₩69,001 | ₩68,742 | ₩68,927 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,453 | ₩68,827 | ₩68,279 | ₩68,547 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,972 | ₩67,985 | ₩67,638 | ₩67,817 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩68,987 | ₩69,053 | ₩68,680 | ₩68,694 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,346 | ₩68,625 | ₩68,197 | ₩68,520 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,899 | ₩67,972 | ₩67,589 | ₩67,678 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,266 | ₩68,266 | ₩67,945 | ₩68,082 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,360 | ₩69,041 | ₩68,360 | ₩68,774 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,814 | ₩69,134 | ₩68,565 | ₩69,041 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,600 | ₩68,720 | ₩68,293 | ₩68,444 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,132 | ₩68,173 | ₩67,872 | ₩67,881 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩67,999 | ₩68,466 | ₩67,999 | ₩68,400 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,718 | ₩67,865 | ₩67,558 | ₩67,665 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,638 | ₩67,852 | ₩67,064 | ₩67,785 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,611 | ₩68,611 | ₩68,119 | ₩68,173 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,640 | ₩68,987 | ₩68,576 | ₩68,954 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,092 | ₩68,506 | ₩67,879 | ₩68,058 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,411 | ₩67,692 | ₩67,171 | ₩67,529 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,224 | ₩67,264 | ₩67,030 | ₩67,264 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,424 | ₩67,424 | ₩67,144 | ₩67,223 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,331 | ₩67,611 | ₩67,184 | ₩67,328 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,665 | ₩67,733 | ₩67,351 | ₩67,455 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,903 | ₩67,157 | ₩66,666 | ₩66,863 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,146 | ₩68,146 | ₩66,636 | ₩67,211 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,959 | ₩68,159 | ₩67,959 | ₩68,026 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,400 | ₩68,400 | ₩67,839 | ₩67,839 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,148 | ₩69,241 | ₩68,186 | ₩68,373 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,947 | ₩69,215 | ₩68,947 | ₩69,041 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,667 | ₩69,374 | ₩62,815 | ₩69,001 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩70,029 | ₩70,282 | ₩69,762 | ₩70,243 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,266 | ₩69,989 | ₩66,890 | ₩69,896 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,466 | ₩68,827 | ₩68,132 | ₩68,132 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,228 | ₩69,602 | ₩68,160 | ₩68,814 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩69,014 | ₩69,041 | ₩68,533 | ₩68,640 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,488 | ₩69,488 | ₩68,393 | ₩68,600 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,883 | ₩69,989 | ₩69,695 | ₩69,695 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,482 | ₩69,482 | ₩68,934 | ₩68,934 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,629 | ₩69,762 | ₩69,442 | ₩69,709 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,100 | ₩70,100 | ₩69,094 | ₩69,188 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,136 | ₩70,422 | ₩70,051 | ₩70,100 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,722 | ₩70,016 | ₩69,416 | ₩69,722 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,110 | ₩70,110 | ₩69,769 | ₩69,789 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,973 | ₩70,136 | ₩69,856 | ₩70,029 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,468 | ₩69,468 | ₩69,203 | ₩69,269 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,415 | ₩69,788 | ₩69,001 | ₩69,655 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,565 | ₩69,535 | ₩68,565 | ₩69,535 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,573 | ₩68,774 | ₩68,456 | ₩68,460 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,720 | ₩69,241 | ₩68,587 | ₩69,148 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,947 | ₩68,947 | ₩68,547 | ₩68,587 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,923 | ₩69,949 | ₩69,618 | ₩69,618 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,921 | ₩69,336 | ₩68,921 | ₩69,336 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,281 | ₩69,281 | ₩68,794 | ₩69,128 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,829 | ₩69,829 | ₩69,549 | ₩69,629 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,789 | ₩69,789 | ₩69,402 | ₩69,655 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,136 | ₩70,136 | ₩69,094 | ₩69,109 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,508 | ₩69,816 | ₩69,508 | ₩69,756 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,879 | ₩68,360 | ₩67,859 | ₩68,354 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,266 | ₩68,266 | ₩67,251 | ₩67,476 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,426 | ₩68,694 | ₩68,319 | ₩68,339 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,825 | ₩68,573 | ₩67,825 | ₩68,517 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,331 | ₩67,331 | ₩66,726 | ₩66,819 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,211 | ₩67,745 | ₩67,211 | ₩67,585 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,424 | ₩67,525 | ₩67,324 | ₩67,324 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩67,037 | ₩67,331 | ₩66,930 | ₩67,253 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,358 | ₩67,578 | ₩66,583 | ₩67,203 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,857 | ₩67,899 | ₩67,571 | ₩67,681 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,613 | ₩68,613 | ₩67,483 | ₩67,598 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩69,028 | ₩69,348 | ₩68,981 | ₩69,148 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,669 | ₩69,854 | ₩69,321 | ₩69,321 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,760 | ₩69,041 | ₩68,396 | ₩68,667 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,680 | ₩68,734 | ₩68,453 | ₩68,734 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,667 | ₩69,001 | ₩68,667 | ₩68,921 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,335 | ₩68,386 | ₩67,304 | ₩68,386 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩68,052 | ₩68,112 | ₩67,455 | ₩67,705 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,331 | ₩67,919 | ₩66,984 | ₩67,692 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,718 | ₩67,865 | ₩67,318 | ₩67,678 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,806 | ₩65,447 | ₩64,325 | ₩65,447 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩65,060 | ₩65,527 | ₩65,046 | ₩65,501 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,831 | ₩65,046 | ₩63,831 | ₩64,739 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,207 | ₩65,795 | ₩65,140 | ₩65,434 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,403 | ₩64,274 | ₩63,029 | ₩64,274 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,682 | ₩62,822 | ₩62,094 | ₩62,321 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,762 | ₩62,896 | ₩62,188 | ₩62,281 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,443 | ₩63,911 | ₩62,842 | ₩62,842 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,205 | ₩64,211 | ₩63,724 | ₩64,044 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,588 | ₩63,470 | ₩62,588 | ₩63,029 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,136 | ₩63,974 | ₩62,709 | ₩63,149 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,377 | ₩63,377 | ₩61,453 | ₩61,667 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,495 | ₩64,069 | ₩62,495 | ₩63,604 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,619 | ₩64,799 | ₩63,831 | ₩63,978 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,726 | ₩64,833 | ₩64,485 | ₩64,485 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩64,044 | ₩64,392 | ₩63,857 | ₩64,234 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩64,044 | ₩64,325 | ₩62,936 | ₩63,176 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,592 | ₩64,592 | ₩64,018 | ₩64,232 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,474 | ₩65,754 | ₩65,165 | ₩65,594 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,503 | ₩66,843 | ₩65,942 | ₩66,169 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,419 | ₩65,621 | ₩63,924 | ₩65,514 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,447 | ₩66,262 | ₩65,300 | ₩66,209 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,756 | ₩67,197 | ₩66,022 | ₩66,623 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,823 | ₩67,411 | ₩66,587 | ₩67,237 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,463 | ₩67,130 | ₩65,563 | ₩66,837 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩69,054 | ₩69,134 | ₩68,607 | ₩68,921 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,270 | ₩70,657 | ₩70,270 | ₩70,457 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,923 | ₩70,350 | ₩69,829 | ₩70,216 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,856 | ₩70,257 | ₩69,669 | ₩70,150 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,482 | ₩69,869 | ₩69,348 | ₩69,522 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,789 | ₩69,869 | ₩69,508 | ₩69,655 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,682 | ₩70,216 | ₩69,522 | ₩70,144 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,589 | ₩69,789 | ₩69,335 | ₩69,789 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,976 | ₩70,136 | ₩69,695 | ₩69,829 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,936 | ₩69,936 | ₩69,048 | ₩69,896 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,350 | ₩70,350 | ₩69,495 | ₩70,123 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,735 | ₩70,898 | ₩69,777 | ₩70,203 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,430 | ₩70,484 | ₩69,969 | ₩70,377 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,791 | ₩70,791 | ₩70,208 | ₩70,404 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,255 | ₩70,016 | ₩69,255 | ₩69,989 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,266 | ₩68,907 | ₩68,266 | ₩68,867 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,825 | ₩68,059 | ₩67,438 | ₩67,678 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,547 | ₩68,894 | ₩68,380 | ₩68,667 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,892 | ₩68,266 | ₩67,705 | ₩68,266 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,959 | ₩67,959 | ₩67,398 | ₩67,892 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,119 | ₩68,279 | ₩67,451 | ₩67,785 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,796 | ₩68,947 | ₩67,945 | ₩68,720 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,186 | ₩68,380 | ₩67,905 | ₩68,239 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,319 | ₩68,720 | ₩68,306 | ₩68,653 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩67,999 | ₩68,026 | ₩67,772 | ₩67,812 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,251 | ₩67,651 | ₩66,943 | ₩67,651 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,943 | ₩67,184 | ₩66,863 | ₩67,090 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,901 | ₩66,422 | ₩65,527 | ₩66,249 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,262 | ₩66,556 | ₩65,300 | ₩65,434 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,202 | ₩66,342 | ₩66,068 | ₩66,262 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,901 | ₩66,100 | ₩65,795 | ₩65,928 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,487 | ₩65,708 | ₩65,461 | ₩65,621 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,487 | ₩65,527 | ₩65,147 | ₩65,255 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,474 | ₩65,728 | ₩65,328 | ₩65,648 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,113 | ₩65,501 | ₩65,006 | ₩65,474 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,753 | ₩64,966 | ₩64,699 | ₩64,953 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,899 | ₩65,060 | ₩64,699 | ₩64,940 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,699 | ₩64,806 | ₩64,485 | ₩64,726 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,938 | ₩64,659 | ₩63,831 | ₩64,619 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,898 | ₩63,991 | ₩63,610 | ₩63,844 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,463 | ₩63,616 | ₩63,390 | ₩63,564 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,751 | ₩63,924 | ₩63,751 | ₩63,831 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,791 | ₩63,791 | ₩63,417 | ₩63,751 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,724 | ₩63,791 | ₩63,617 | ₩63,724 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,644 | ₩63,829 | ₩63,604 | ₩63,604 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,657 | ₩63,684 | ₩63,457 | ₩63,577 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩63,069 | ₩63,483 | ₩63,069 | ₩63,403 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩62,989 | ₩63,163 | ₩62,902 | ₩63,069 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,842 | ₩63,109 | ₩62,642 | ₩62,705 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,775 | ₩62,789 | ₩62,281 | ₩62,294 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩63,056 | ₩63,176 | ₩62,568 | ₩62,715 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,777 | ₩63,777 | ₩63,403 | ₩63,523 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,390 | ₩63,390 | ₩62,802 | ₩62,946 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,869 | ₩63,363 | ₩62,869 | ₩63,230 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,189 | ₩63,069 | ₩62,189 | ₩62,882 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,321 | ₩62,588 | ₩62,321 | ₩62,375 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,615 | ₩62,615 | ₩62,154 | ₩62,320 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,321 | ₩62,507 | ₩62,214 | ₩62,294 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,375 | ₩62,375 | ₩62,254 | ₩62,308 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,693 | ₩62,067 | ₩61,680 | ₩62,014 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,760 | ₩61,894 | ₩61,506 | ₩61,805 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,201 | ₩62,201 | ₩61,854 | ₩61,854 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,880 | ₩62,079 | ₩61,720 | ₩62,079 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,970 | ₩61,520 | ₩59,970 | ₩61,367 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,770 | ₩60,731 | ₩59,770 | ₩60,576 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,422 | ₩59,699 | ₩59,355 | ₩59,695 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,745 | ₩59,342 | ₩58,667 | ₩59,244 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,342 | ₩59,409 | ₩58,285 | ₩58,285 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩59,041 | ₩59,063 | ₩58,725 | ₩58,904 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,814 | ₩59,155 | ₩58,762 | ₩59,055 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,970 | ₩60,144 | ₩59,267 | ₩59,581 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,304 | ₩60,344 | ₩59,983 | ₩60,250 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,865 | ₩60,985 | ₩60,384 | ₩60,391 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,598 | ₩60,932 | ₩60,598 | ₩60,920 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,331 | ₩60,464 | ₩60,324 | ₩60,411 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,906 | ₩60,190 | ₩59,764 | ₩60,181 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,734 | ₩59,675 | ₩58,734 | ₩59,570 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,462 | ₩59,462 | ₩58,915 | ₩59,355 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,248 | ₩59,448 | ₩59,182 | ₩59,315 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,456 | ₩59,456 | ₩59,155 | ₩59,222 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,250 | ₩60,250 | ₩59,749 | ₩59,858 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,451 | ₩60,467 | ₩59,903 | ₩60,141 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,331 | ₩60,691 | ₩60,170 | ₩60,531 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,918 | ₩61,172 | ₩60,424 | ₩60,584 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,573 | ₩61,613 | ₩60,932 | ₩61,232 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,667 | ₩61,667 | ₩61,453 | ₩61,612 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,453 | ₩61,453 | ₩61,025 | ₩61,186 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,918 | ₩61,306 | ₩60,778 | ₩61,288 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,250 | ₩60,490 | ₩60,090 | ₩60,335 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,731 | ₩60,731 | ₩59,890 | ₩59,979 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,344 | ₩60,758 | ₩60,344 | ₩60,625 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,250 | ₩60,518 | ₩59,908 | ₩60,245 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,357 | ₩60,604 | ₩60,014 | ₩60,291 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩60,037 | ₩60,384 | ₩59,985 | ₩60,190 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,422 | ₩60,023 | ₩59,195 | ₩59,903 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,770 | ₩59,957 | ₩59,549 | ₩59,870 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩60,010 | ₩60,010 | ₩59,449 | ₩59,462 | -0.91% | 9.2천 |
|---|