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 | ₩70,483 | ₩70,858 | ₩70,483 | ₩70,858 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,417 | ₩70,510 | ₩69,936 | ₩70,437 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,882 | ₩70,882 | ₩70,657 | ₩70,657 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,813 | ₩71,940 | ₩71,593 | ₩71,635 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,232 | ₩71,546 | ₩70,978 | ₩71,511 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,152 | ₩71,512 | ₩71,045 | ₩71,364 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,486 | ₩71,486 | ₩70,636 | ₩70,880 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,461 | ₩72,555 | ₩71,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,878 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,568 | ₩72,568 | ₩71,466 | ₩71,780 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,688 | ₩72,694 | ₩72,321 | ₩72,524 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,568 | ₩72,775 | ₩72,247 | ₩72,775 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,820 | ₩71,913 | ₩71,368 | ₩71,804 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,354 | ₩72,381 | ₩71,953 | ₩71,960 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,136 | ₩73,315 | ₩72,775 | ₩73,188 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,942 | ₩72,942 | ₩72,664 | ₩72,875 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,541 | ₩72,541 | ₩72,041 | ₩72,301 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,236 | ₩73,236 | ₩72,849 | ₩72,990 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩73,009 | ₩73,260 | ₩72,207 | ₩72,381 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,341 | ₩72,474 | ₩72,214 | ₩72,458 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,494 | ₩72,849 | ₩72,394 | ₩72,615 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,156 | ₩73,208 | ₩72,996 | ₩73,060 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,621 | ₩72,688 | ₩72,314 | ₩72,357 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,249 | ₩73,316 | ₩72,755 | ₩72,802 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,730 | ₩73,744 | ₩73,331 | ₩73,331 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,677 | ₩74,105 | ₩73,677 | ₩73,917 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,677 | ₩74,078 | ₩73,677 | ₩73,998 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩73,009 | ₩73,009 | ₩72,675 | ₩72,942 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩73,062 | ₩73,129 | ₩72,488 | ₩72,728 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,196 | ₩73,383 | ₩72,822 | ₩73,203 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,677 | ₩73,677 | ₩72,955 | ₩73,022 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,169 | ₩73,316 | ₩72,902 | ₩73,261 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,289 | ₩73,289 | ₩72,902 | ₩72,989 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,835 | ₩73,022 | ₩72,668 | ₩73,013 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,621 | ₩72,675 | ₩72,354 | ₩72,528 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,702 | ₩72,795 | ₩72,501 | ₩72,648 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩72,007 | ₩72,107 | ₩71,793 | ₩71,929 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,381 | ₩72,381 | ₩71,967 | ₩72,080 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,394 | ₩72,460 | ₩71,820 | ₩71,900 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,581 | ₩72,581 | ₩72,234 | ₩72,337 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,608 | ₩72,669 | ₩72,368 | ₩72,448 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,341 | ₩72,408 | ₩72,100 | ₩72,194 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,699 | ₩71,860 | ₩71,459 | ₩71,560 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,699 | ₩71,699 | ₩71,169 | ₩71,285 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,432 | ₩71,593 | ₩71,218 | ₩71,419 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,780 | ₩71,872 | ₩71,518 | ₩71,754 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,486 | ₩71,499 | ₩71,165 | ₩71,216 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩72,020 | ₩72,020 | ₩71,098 | ₩71,217 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,644 | ₩70,844 | ₩70,390 | ₩70,711 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,216 | ₩70,334 | ₩70,016 | ₩70,334 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,628 | ₩69,855 | ₩69,081 | ₩69,749 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,308 | ₩69,969 | ₩67,891 | ₩69,921 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,439 | ₩68,859 | ₩68,085 | ₩68,334 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,907 | ₩69,040 | ₩68,386 | ₩68,885 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,907 | ₩69,014 | ₩68,754 | ₩68,940 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,466 | ₩68,840 | ₩68,292 | ₩68,559 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,985 | ₩67,998 | ₩67,651 | ₩67,830 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩69,000 | ₩69,066 | ₩68,693 | ₩68,706 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,359 | ₩68,638 | ₩68,209 | ₩68,533 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,911 | ₩67,985 | ₩67,601 | ₩67,691 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,279 | ₩68,279 | ₩67,958 | ₩68,094 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,372 | ₩69,054 | ₩68,372 | ₩68,787 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,827 | ₩69,147 | ₩68,578 | ₩69,054 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,613 | ₩68,733 | ₩68,306 | ₩68,457 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,145 | ₩68,185 | ₩67,885 | ₩67,894 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩68,012 | ₩68,479 | ₩68,012 | ₩68,412 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,731 | ₩67,878 | ₩67,571 | ₩67,678 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,651 | ₩67,865 | ₩67,076 | ₩67,798 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,624 | ₩68,624 | ₩68,132 | ₩68,185 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,653 | ₩69,000 | ₩68,589 | ₩68,967 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,105 | ₩68,519 | ₩67,891 | ₩68,070 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,424 | ₩67,704 | ₩67,183 | ₩67,541 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,237 | ₩67,277 | ₩67,043 | ₩67,277 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,437 | ₩67,437 | ₩67,156 | ₩67,235 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,343 | ₩67,624 | ₩67,196 | ₩67,341 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,678 | ₩67,746 | ₩67,364 | ₩67,468 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,916 | ₩67,170 | ₩66,678 | ₩66,876 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,159 | ₩68,159 | ₩66,649 | ₩67,223 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,971 | ₩68,172 | ₩67,971 | ₩68,038 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,412 | ₩68,412 | ₩67,851 | ₩67,851 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,161 | ₩69,254 | ₩68,199 | ₩68,386 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,960 | ₩69,227 | ₩68,960 | ₩69,054 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,680 | ₩69,386 | ₩62,827 | ₩69,014 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩70,043 | ₩70,295 | ₩69,775 | ₩70,256 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,279 | ₩70,002 | ₩66,903 | ₩69,909 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,479 | ₩68,840 | ₩68,145 | ₩68,145 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,241 | ₩69,615 | ₩68,173 | ₩68,827 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩69,027 | ₩69,054 | ₩68,546 | ₩68,653 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,501 | ₩69,501 | ₩68,406 | ₩68,613 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,896 | ₩70,002 | ₩69,709 | ₩69,709 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,495 | ₩69,495 | ₩68,947 | ₩68,947 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,642 | ₩69,775 | ₩69,455 | ₩69,722 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,113 | ₩70,113 | ₩69,107 | ₩69,201 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,149 | ₩70,435 | ₩70,064 | ₩70,113 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,735 | ₩70,029 | ₩69,429 | ₩69,735 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,123 | ₩70,123 | ₩69,782 | ₩69,802 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,986 | ₩70,149 | ₩69,869 | ₩70,043 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,481 | ₩69,481 | ₩69,215 | ₩69,282 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,428 | ₩69,801 | ₩69,014 | ₩69,668 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,578 | ₩69,548 | ₩68,578 | ₩69,548 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,586 | ₩68,787 | ₩68,469 | ₩68,473 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,733 | ₩69,254 | ₩68,599 | ₩69,161 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,960 | ₩68,960 | ₩68,559 | ₩68,599 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,936 | ₩69,962 | ₩69,631 | ₩69,631 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,934 | ₩69,349 | ₩68,934 | ₩69,349 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,294 | ₩69,294 | ₩68,807 | ₩69,141 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,842 | ₩69,842 | ₩69,562 | ₩69,642 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,802 | ₩69,802 | ₩69,415 | ₩69,668 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,149 | ₩70,149 | ₩69,107 | ₩69,122 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,521 | ₩69,829 | ₩69,521 | ₩69,769 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,891 | ₩68,372 | ₩67,871 | ₩68,367 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,279 | ₩68,279 | ₩67,263 | ₩67,489 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,439 | ₩68,706 | ₩68,332 | ₩68,352 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,838 | ₩68,586 | ₩67,838 | ₩68,530 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,343 | ₩67,343 | ₩66,738 | ₩66,832 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,223 | ₩67,758 | ₩67,223 | ₩67,597 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,437 | ₩67,537 | ₩67,337 | ₩67,337 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩67,050 | ₩67,343 | ₩66,943 | ₩67,266 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,370 | ₩67,591 | ₩66,595 | ₩67,215 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,870 | ₩67,911 | ₩67,584 | ₩67,694 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,626 | ₩68,626 | ₩67,496 | ₩67,611 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩69,040 | ₩69,361 | ₩68,994 | ₩69,161 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,682 | ₩69,868 | ₩69,334 | ₩69,334 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,773 | ₩69,054 | ₩68,408 | ₩68,680 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,693 | ₩68,746 | ₩68,466 | ₩68,746 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,680 | ₩69,014 | ₩68,680 | ₩68,934 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,347 | ₩68,399 | ₩67,317 | ₩68,399 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩68,065 | ₩68,125 | ₩67,468 | ₩67,718 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,343 | ₩67,931 | ₩66,996 | ₩67,704 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,731 | ₩67,878 | ₩67,330 | ₩67,691 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,818 | ₩65,459 | ₩64,337 | ₩65,459 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩65,072 | ₩65,540 | ₩65,059 | ₩65,513 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,843 | ₩65,059 | ₩63,843 | ₩64,751 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,219 | ₩65,807 | ₩65,152 | ₩65,446 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,415 | ₩64,286 | ₩63,041 | ₩64,286 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,694 | ₩62,834 | ₩62,106 | ₩62,333 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,774 | ₩62,907 | ₩62,199 | ₩62,293 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,455 | ₩63,923 | ₩62,854 | ₩62,854 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,217 | ₩64,223 | ₩63,736 | ₩64,056 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,600 | ₩63,482 | ₩62,600 | ₩63,041 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,148 | ₩63,986 | ₩62,720 | ₩63,161 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,388 | ₩63,388 | ₩61,464 | ₩61,678 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,506 | ₩64,081 | ₩62,506 | ₩63,616 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,631 | ₩64,811 | ₩63,843 | ₩63,990 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,738 | ₩64,845 | ₩64,497 | ₩64,497 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩64,056 | ₩64,404 | ₩63,869 | ₩64,246 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩64,056 | ₩64,337 | ₩62,947 | ₩63,188 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,604 | ₩64,604 | ₩64,030 | ₩64,244 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,486 | ₩65,767 | ₩65,178 | ₩65,606 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,515 | ₩66,856 | ₩65,954 | ₩66,181 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,431 | ₩65,633 | ₩63,936 | ₩65,526 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,459 | ₩66,275 | ₩65,312 | ₩66,221 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,769 | ₩67,210 | ₩66,034 | ₩66,635 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,836 | ₩67,424 | ₩66,599 | ₩67,250 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,475 | ₩67,143 | ₩65,576 | ₩66,849 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩69,067 | ₩69,147 | ₩68,620 | ₩68,934 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,283 | ₩70,671 | ₩70,283 | ₩70,470 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,936 | ₩70,363 | ₩69,842 | ₩70,230 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,869 | ₩70,270 | ₩69,682 | ₩70,163 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,495 | ₩69,882 | ₩69,361 | ₩69,535 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,802 | ₩69,882 | ₩69,521 | ₩69,668 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,695 | ₩70,230 | ₩69,535 | ₩70,157 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,602 | ₩69,802 | ₩69,348 | ₩69,802 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,989 | ₩70,149 | ₩69,709 | ₩69,842 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,949 | ₩69,949 | ₩69,060 | ₩69,909 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,363 | ₩70,363 | ₩69,508 | ₩70,136 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,748 | ₩70,911 | ₩69,790 | ₩70,216 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,443 | ₩70,497 | ₩69,982 | ₩70,390 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,804 | ₩70,804 | ₩70,222 | ₩70,417 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,268 | ₩70,029 | ₩69,268 | ₩70,002 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,279 | ₩68,920 | ₩68,279 | ₩68,880 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,838 | ₩68,072 | ₩67,450 | ₩67,691 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,559 | ₩68,907 | ₩68,392 | ₩68,680 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,905 | ₩68,279 | ₩67,718 | ₩68,279 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,971 | ₩67,971 | ₩67,410 | ₩67,905 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,132 | ₩68,292 | ₩67,464 | ₩67,798 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,809 | ₩68,960 | ₩67,958 | ₩68,733 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,199 | ₩68,392 | ₩67,918 | ₩68,252 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,332 | ₩68,733 | ₩68,319 | ₩68,666 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩68,012 | ₩68,038 | ₩67,784 | ₩67,824 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,263 | ₩67,664 | ₩66,956 | ₩67,664 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,956 | ₩67,196 | ₩66,876 | ₩67,103 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,914 | ₩66,435 | ₩65,540 | ₩66,261 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,275 | ₩66,568 | ₩65,312 | ₩65,446 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,214 | ₩66,355 | ₩66,081 | ₩66,275 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,914 | ₩66,113 | ₩65,807 | ₩65,940 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,500 | ₩65,720 | ₩65,473 | ₩65,633 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,500 | ₩65,540 | ₩65,159 | ₩65,267 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,486 | ₩65,740 | ₩65,341 | ₩65,660 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,125 | ₩65,513 | ₩65,019 | ₩65,486 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,765 | ₩64,978 | ₩64,711 | ₩64,965 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,912 | ₩65,072 | ₩64,711 | ₩64,952 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,711 | ₩64,818 | ₩64,497 | ₩64,738 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,950 | ₩64,671 | ₩63,843 | ₩64,631 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,909 | ₩64,003 | ₩63,622 | ₩63,856 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,475 | ₩63,628 | ₩63,402 | ₩63,575 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,763 | ₩63,936 | ₩63,763 | ₩63,843 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,803 | ₩63,803 | ₩63,428 | ₩63,763 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,736 | ₩63,803 | ₩63,629 | ₩63,736 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,656 | ₩63,841 | ₩63,616 | ₩63,616 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,669 | ₩63,696 | ₩63,469 | ₩63,589 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩63,081 | ₩63,495 | ₩63,081 | ₩63,415 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩63,001 | ₩63,175 | ₩62,914 | ₩63,081 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,854 | ₩63,121 | ₩62,653 | ₩62,716 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,787 | ₩62,800 | ₩62,293 | ₩62,306 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩63,068 | ₩63,188 | ₩62,580 | ₩62,727 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,789 | ₩63,789 | ₩63,415 | ₩63,535 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,402 | ₩63,402 | ₩62,814 | ₩62,958 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,881 | ₩63,375 | ₩62,881 | ₩63,241 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,201 | ₩63,081 | ₩62,201 | ₩62,894 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,333 | ₩62,600 | ₩62,333 | ₩62,386 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,627 | ₩62,627 | ₩62,166 | ₩62,331 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,333 | ₩62,519 | ₩62,226 | ₩62,306 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,386 | ₩62,386 | ₩62,266 | ₩62,319 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,705 | ₩62,079 | ₩61,691 | ₩62,025 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,772 | ₩61,905 | ₩61,518 | ₩61,817 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,213 | ₩62,213 | ₩61,865 | ₩61,865 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,892 | ₩62,091 | ₩61,732 | ₩62,091 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,981 | ₩61,531 | ₩59,981 | ₩61,379 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,781 | ₩60,743 | ₩59,781 | ₩60,588 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,433 | ₩59,710 | ₩59,366 | ₩59,706 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,756 | ₩59,353 | ₩58,678 | ₩59,256 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,353 | ₩59,420 | ₩58,296 | ₩58,296 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩59,052 | ₩59,074 | ₩58,736 | ₩58,915 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,825 | ₩59,166 | ₩58,773 | ₩59,066 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,981 | ₩60,155 | ₩59,278 | ₩59,592 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,315 | ₩60,355 | ₩59,994 | ₩60,262 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,876 | ₩60,997 | ₩60,395 | ₩60,402 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,609 | ₩60,943 | ₩60,609 | ₩60,931 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,342 | ₩60,476 | ₩60,335 | ₩60,422 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,917 | ₩60,202 | ₩59,775 | ₩60,192 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,745 | ₩59,686 | ₩58,745 | ₩59,582 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,473 | ₩59,473 | ₩58,926 | ₩59,366 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,260 | ₩59,459 | ₩59,193 | ₩59,326 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,467 | ₩59,467 | ₩59,166 | ₩59,233 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,262 | ₩60,262 | ₩59,761 | ₩59,869 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,462 | ₩60,478 | ₩59,914 | ₩60,152 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,342 | ₩60,703 | ₩60,182 | ₩60,542 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,930 | ₩61,184 | ₩60,435 | ₩60,596 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,585 | ₩61,625 | ₩60,943 | ₩61,244 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,678 | ₩61,678 | ₩61,464 | ₩61,623 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,464 | ₩61,464 | ₩61,037 | ₩61,197 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,930 | ₩61,317 | ₩60,790 | ₩61,300 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,262 | ₩60,501 | ₩60,101 | ₩60,346 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,743 | ₩60,743 | ₩59,901 | ₩59,990 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,355 | ₩60,769 | ₩60,355 | ₩60,636 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,262 | ₩60,529 | ₩59,920 | ₩60,256 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,369 | ₩60,616 | ₩60,025 | ₩60,302 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩60,048 | ₩60,395 | ₩59,996 | ₩60,202 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,433 | ₩60,035 | ₩59,206 | ₩59,914 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,781 | ₩59,968 | ₩59,560 | ₩59,881 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩60,021 | ₩60,021 | ₩59,460 | ₩59,473 | -0.91% | 9.2천 |
|---|