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 | ₩70,404 | ₩70,778 | ₩70,404 | ₩70,778 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,338 | ₩70,431 | ₩69,857 | ₩70,358 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,802 | ₩70,802 | ₩70,578 | ₩70,578 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,732 | ₩71,859 | ₩71,512 | ₩71,555 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,152 | ₩71,465 | ₩70,898 | ₩71,431 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,072 | ₩71,432 | ₩70,965 | ₩71,284 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,405 | ₩71,405 | ₩70,557 | ₩70,801 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,380 | ₩72,473 | ₩71,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,798 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,486 | ₩72,486 | ₩71,385 | ₩71,699 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,607 | ₩72,612 | ₩72,240 | ₩72,442 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,486 | ₩72,693 | ₩72,166 | ₩72,693 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,739 | ₩71,832 | ₩71,288 | ₩71,723 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,273 | ₩72,300 | ₩71,873 | ₩71,879 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,054 | ₩73,233 | ₩72,693 | ₩73,106 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,860 | ₩72,860 | ₩72,583 | ₩72,793 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,460 | ₩72,460 | ₩71,961 | ₩72,220 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,154 | ₩73,154 | ₩72,767 | ₩72,908 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩72,927 | ₩73,178 | ₩72,126 | ₩72,300 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,260 | ₩72,393 | ₩72,133 | ₩72,377 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,413 | ₩72,767 | ₩72,313 | ₩72,533 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,074 | ₩73,126 | ₩72,914 | ₩72,978 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,540 | ₩72,607 | ₩72,233 | ₩72,276 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,167 | ₩73,234 | ₩72,673 | ₩72,720 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,648 | ₩73,661 | ₩73,249 | ₩73,249 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,594 | ₩74,021 | ₩73,594 | ₩73,834 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,594 | ₩73,995 | ₩73,594 | ₩73,915 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩72,927 | ₩72,927 | ₩72,593 | ₩72,860 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩72,980 | ₩73,047 | ₩72,406 | ₩72,647 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,114 | ₩73,301 | ₩72,740 | ₩73,120 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,594 | ₩73,594 | ₩72,874 | ₩72,940 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,087 | ₩73,234 | ₩72,820 | ₩73,179 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,207 | ₩73,207 | ₩72,820 | ₩72,907 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,753 | ₩72,940 | ₩72,587 | ₩72,931 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,540 | ₩72,593 | ₩72,273 | ₩72,446 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,620 | ₩72,713 | ₩72,420 | ₩72,567 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩71,926 | ₩72,026 | ₩71,712 | ₩71,848 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,300 | ₩72,300 | ₩71,886 | ₩71,999 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,313 | ₩72,378 | ₩71,739 | ₩71,819 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,500 | ₩72,500 | ₩72,153 | ₩72,256 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,527 | ₩72,588 | ₩72,286 | ₩72,366 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,260 | ₩72,326 | ₩72,019 | ₩72,113 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,619 | ₩71,779 | ₩71,379 | ₩71,480 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,619 | ₩71,619 | ₩71,089 | ₩71,205 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,352 | ₩71,512 | ₩71,138 | ₩71,339 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,699 | ₩71,791 | ₩71,437 | ₩71,674 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,405 | ₩71,419 | ₩71,085 | ₩71,136 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩71,939 | ₩71,939 | ₩71,018 | ₩71,137 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,565 | ₩70,765 | ₩70,311 | ₩70,631 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,137 | ₩70,255 | ₩69,937 | ₩70,255 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,550 | ₩69,777 | ₩69,003 | ₩69,670 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,230 | ₩69,891 | ₩67,815 | ₩69,842 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,362 | ₩68,781 | ₩68,009 | ₩68,257 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,829 | ₩68,963 | ₩68,309 | ₩68,808 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,829 | ₩68,936 | ₩68,677 | ₩68,863 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,389 | ₩68,763 | ₩68,215 | ₩68,482 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,909 | ₩67,922 | ₩67,575 | ₩67,754 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩68,923 | ₩68,988 | ₩68,616 | ₩68,629 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,282 | ₩68,561 | ₩68,133 | ₩68,456 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,835 | ₩67,909 | ₩67,525 | ₩67,615 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,202 | ₩68,202 | ₩67,882 | ₩68,018 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,296 | ₩68,976 | ₩68,296 | ₩68,709 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,749 | ₩69,070 | ₩68,501 | ₩68,976 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,536 | ₩68,656 | ₩68,229 | ₩68,380 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,069 | ₩68,109 | ₩67,808 | ₩67,818 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩67,935 | ₩68,402 | ₩67,935 | ₩68,336 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,655 | ₩67,802 | ₩67,495 | ₩67,602 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,575 | ₩67,788 | ₩67,001 | ₩67,722 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,546 | ₩68,546 | ₩68,055 | ₩68,109 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,576 | ₩68,923 | ₩68,512 | ₩68,890 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,029 | ₩68,442 | ₩67,815 | ₩67,994 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,348 | ₩67,628 | ₩67,108 | ₩67,465 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,161 | ₩67,201 | ₩66,968 | ₩67,201 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,361 | ₩67,361 | ₩67,081 | ₩67,160 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,268 | ₩67,548 | ₩67,121 | ₩67,265 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,602 | ₩67,670 | ₩67,288 | ₩67,392 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,841 | ₩67,094 | ₩66,603 | ₩66,801 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,082 | ₩68,082 | ₩66,574 | ₩67,148 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,895 | ₩68,095 | ₩67,895 | ₩67,962 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,336 | ₩68,336 | ₩67,775 | ₩67,775 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,083 | ₩69,176 | ₩68,122 | ₩68,309 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,883 | ₩69,150 | ₩68,883 | ₩68,976 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,603 | ₩69,309 | ₩62,757 | ₩68,936 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩69,964 | ₩70,216 | ₩69,697 | ₩70,177 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,202 | ₩69,924 | ₩66,827 | ₩69,830 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,402 | ₩68,763 | ₩68,069 | ₩68,069 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,163 | ₩69,537 | ₩68,097 | ₩68,749 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩68,950 | ₩68,976 | ₩68,469 | ₩68,576 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,423 | ₩69,423 | ₩68,329 | ₩68,536 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,817 | ₩69,924 | ₩69,630 | ₩69,630 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,417 | ₩69,417 | ₩68,869 | ₩68,869 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,564 | ₩69,697 | ₩69,377 | ₩69,644 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,035 | ₩70,035 | ₩69,030 | ₩69,123 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,071 | ₩70,356 | ₩69,985 | ₩70,035 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,657 | ₩69,951 | ₩69,351 | ₩69,657 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,044 | ₩70,044 | ₩69,704 | ₩69,724 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,908 | ₩70,071 | ₩69,790 | ₩69,964 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,403 | ₩69,403 | ₩69,138 | ₩69,204 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,350 | ₩69,722 | ₩68,936 | ₩69,590 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,501 | ₩69,470 | ₩68,501 | ₩69,470 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,509 | ₩68,709 | ₩68,392 | ₩68,396 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,656 | ₩69,176 | ₩68,522 | ₩69,083 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,883 | ₩68,883 | ₩68,482 | ₩68,522 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,857 | ₩69,884 | ₩69,553 | ₩69,553 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,856 | ₩69,271 | ₩68,856 | ₩69,271 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,217 | ₩69,217 | ₩68,729 | ₩69,063 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,764 | ₩69,764 | ₩69,483 | ₩69,564 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,724 | ₩69,724 | ₩69,337 | ₩69,590 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,071 | ₩70,071 | ₩69,030 | ₩69,044 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,443 | ₩69,750 | ₩69,443 | ₩69,690 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,815 | ₩68,296 | ₩67,795 | ₩68,290 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,202 | ₩68,202 | ₩67,188 | ₩67,413 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,362 | ₩68,629 | ₩68,256 | ₩68,276 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,762 | ₩68,509 | ₩67,762 | ₩68,453 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,268 | ₩67,268 | ₩66,663 | ₩66,757 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,148 | ₩67,682 | ₩67,148 | ₩67,521 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,361 | ₩67,461 | ₩67,261 | ₩67,261 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩66,974 | ₩67,268 | ₩66,867 | ₩67,190 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,295 | ₩67,515 | ₩66,520 | ₩67,140 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,794 | ₩67,835 | ₩67,508 | ₩67,618 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,549 | ₩68,549 | ₩67,420 | ₩67,535 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩68,963 | ₩69,283 | ₩68,916 | ₩69,083 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,604 | ₩69,789 | ₩69,257 | ₩69,257 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,696 | ₩68,976 | ₩68,332 | ₩68,603 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,616 | ₩68,669 | ₩68,389 | ₩68,669 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,603 | ₩68,936 | ₩68,603 | ₩68,856 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,272 | ₩68,322 | ₩67,241 | ₩68,322 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩67,989 | ₩68,049 | ₩67,392 | ₩67,642 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,268 | ₩67,855 | ₩66,921 | ₩67,628 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,655 | ₩67,802 | ₩67,255 | ₩67,615 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,745 | ₩65,386 | ₩64,265 | ₩65,386 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩64,999 | ₩65,466 | ₩64,986 | ₩65,439 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,771 | ₩64,986 | ₩63,771 | ₩64,679 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,146 | ₩65,733 | ₩65,079 | ₩65,373 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,344 | ₩64,214 | ₩62,970 | ₩64,214 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,623 | ₩62,763 | ₩62,036 | ₩62,263 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,703 | ₩62,837 | ₩62,129 | ₩62,223 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,384 | ₩63,851 | ₩62,783 | ₩62,783 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,145 | ₩64,151 | ₩63,664 | ₩63,985 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,530 | ₩63,411 | ₩62,530 | ₩62,970 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,077 | ₩63,914 | ₩62,650 | ₩63,090 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,317 | ₩63,317 | ₩61,395 | ₩61,609 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,436 | ₩64,009 | ₩62,436 | ₩63,544 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,558 | ₩64,739 | ₩63,771 | ₩63,918 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,665 | ₩64,772 | ₩64,425 | ₩64,425 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩63,985 | ₩64,332 | ₩63,798 | ₩64,174 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩63,985 | ₩64,265 | ₩62,877 | ₩63,117 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,532 | ₩64,532 | ₩63,958 | ₩64,171 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,413 | ₩65,693 | ₩65,104 | ₩65,533 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,440 | ₩66,781 | ₩65,880 | ₩66,107 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,358 | ₩65,559 | ₩63,864 | ₩65,453 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,386 | ₩66,200 | ₩65,239 | ₩66,147 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,694 | ₩67,134 | ₩65,960 | ₩66,560 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,761 | ₩67,348 | ₩66,524 | ₩67,174 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,400 | ₩67,068 | ₩65,502 | ₩66,774 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩68,990 | ₩69,070 | ₩68,542 | ₩68,856 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,204 | ₩70,591 | ₩70,204 | ₩70,391 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,857 | ₩70,284 | ₩69,764 | ₩70,151 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,790 | ₩70,191 | ₩69,604 | ₩70,084 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,417 | ₩69,804 | ₩69,283 | ₩69,457 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,724 | ₩69,804 | ₩69,443 | ₩69,590 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,617 | ₩70,151 | ₩69,457 | ₩70,079 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,523 | ₩69,724 | ₩69,270 | ₩69,724 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,911 | ₩70,071 | ₩69,630 | ₩69,764 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,870 | ₩69,870 | ₩68,983 | ₩69,830 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,284 | ₩70,284 | ₩69,430 | ₩70,057 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,669 | ₩70,831 | ₩69,712 | ₩70,137 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,364 | ₩70,418 | ₩69,904 | ₩70,311 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,725 | ₩70,725 | ₩70,143 | ₩70,338 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,190 | ₩69,951 | ₩69,190 | ₩69,924 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,202 | ₩68,843 | ₩68,202 | ₩68,803 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,762 | ₩67,995 | ₩67,375 | ₩67,615 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,482 | ₩68,829 | ₩68,316 | ₩68,603 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,828 | ₩68,202 | ₩67,642 | ₩68,202 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,895 | ₩67,895 | ₩67,335 | ₩67,828 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,055 | ₩68,215 | ₩67,388 | ₩67,722 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,732 | ₩68,883 | ₩67,882 | ₩68,656 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,122 | ₩68,316 | ₩67,842 | ₩68,175 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,256 | ₩68,656 | ₩68,242 | ₩68,589 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩67,935 | ₩67,962 | ₩67,708 | ₩67,748 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,188 | ₩67,588 | ₩66,881 | ₩67,588 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,881 | ₩67,121 | ₩66,801 | ₩67,028 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,840 | ₩66,360 | ₩65,466 | ₩66,187 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,200 | ₩66,494 | ₩65,239 | ₩65,373 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,140 | ₩66,280 | ₩66,007 | ₩66,200 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,840 | ₩66,039 | ₩65,733 | ₩65,866 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,426 | ₩65,646 | ₩65,399 | ₩65,559 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,426 | ₩65,466 | ₩65,086 | ₩65,194 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,413 | ₩65,666 | ₩65,267 | ₩65,586 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,052 | ₩65,439 | ₩64,946 | ₩65,413 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,692 | ₩64,905 | ₩64,639 | ₩64,892 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,839 | ₩64,999 | ₩64,639 | ₩64,879 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,639 | ₩64,745 | ₩64,425 | ₩64,665 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,878 | ₩64,599 | ₩63,771 | ₩64,558 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,838 | ₩63,931 | ₩63,551 | ₩63,784 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,404 | ₩63,556 | ₩63,331 | ₩63,504 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,691 | ₩63,864 | ₩63,691 | ₩63,771 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,731 | ₩63,731 | ₩63,357 | ₩63,691 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,664 | ₩63,731 | ₩63,557 | ₩63,664 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,584 | ₩63,770 | ₩63,544 | ₩63,544 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,598 | ₩63,624 | ₩63,397 | ₩63,517 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩63,010 | ₩63,424 | ₩63,010 | ₩63,344 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩62,930 | ₩63,104 | ₩62,843 | ₩63,010 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,783 | ₩63,050 | ₩62,583 | ₩62,646 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,717 | ₩62,730 | ₩62,223 | ₩62,236 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩62,997 | ₩63,117 | ₩62,510 | ₩62,657 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,718 | ₩63,718 | ₩63,344 | ₩63,464 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,331 | ₩63,331 | ₩62,743 | ₩62,887 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,810 | ₩63,304 | ₩62,810 | ₩63,170 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,131 | ₩63,010 | ₩62,131 | ₩62,823 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,263 | ₩62,530 | ₩62,263 | ₩62,316 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,556 | ₩62,556 | ₩62,096 | ₩62,261 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,263 | ₩62,448 | ₩62,156 | ₩62,236 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,316 | ₩62,316 | ₩62,196 | ₩62,249 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,636 | ₩62,009 | ₩61,622 | ₩61,956 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,702 | ₩61,836 | ₩61,449 | ₩61,748 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,143 | ₩62,143 | ₩61,796 | ₩61,796 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,822 | ₩62,021 | ₩61,662 | ₩62,021 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,914 | ₩61,462 | ₩59,914 | ₩61,310 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,714 | ₩60,675 | ₩59,714 | ₩60,520 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,367 | ₩59,643 | ₩59,300 | ₩59,639 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,690 | ₩59,286 | ₩58,612 | ₩59,189 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,286 | ₩59,353 | ₩58,231 | ₩58,231 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩58,986 | ₩59,008 | ₩58,670 | ₩58,849 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,759 | ₩59,100 | ₩58,707 | ₩59,000 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,914 | ₩60,087 | ₩59,212 | ₩59,525 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,247 | ₩60,287 | ₩59,927 | ₩60,194 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,808 | ₩60,928 | ₩60,328 | ₩60,334 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,541 | ₩60,875 | ₩60,541 | ₩60,863 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,274 | ₩60,408 | ₩60,267 | ₩60,354 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,850 | ₩60,134 | ₩59,708 | ₩60,125 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,679 | ₩59,619 | ₩58,679 | ₩59,515 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,407 | ₩59,407 | ₩58,859 | ₩59,300 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,193 | ₩59,392 | ₩59,126 | ₩59,260 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,400 | ₩59,400 | ₩59,100 | ₩59,166 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,194 | ₩60,194 | ₩59,694 | ₩59,802 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,394 | ₩60,410 | ₩59,847 | ₩60,085 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,274 | ₩60,635 | ₩60,114 | ₩60,474 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,861 | ₩61,115 | ₩60,368 | ₩60,528 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,515 | ₩61,555 | ₩60,875 | ₩61,175 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,609 | ₩61,609 | ₩61,395 | ₩61,554 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,395 | ₩61,395 | ₩60,968 | ₩61,128 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,861 | ₩61,248 | ₩60,721 | ₩61,231 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,194 | ₩60,433 | ₩60,034 | ₩60,278 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,675 | ₩60,675 | ₩59,834 | ₩59,923 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,287 | ₩60,701 | ₩60,287 | ₩60,568 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,194 | ₩60,461 | ₩59,852 | ₩60,189 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,301 | ₩60,548 | ₩59,958 | ₩60,234 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩59,981 | ₩60,328 | ₩59,928 | ₩60,134 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,367 | ₩59,967 | ₩59,140 | ₩59,847 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,714 | ₩59,900 | ₩59,493 | ₩59,814 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩59,954 | ₩59,954 | ₩59,393 | ₩59,407 | -0.91% | 9.2천 |
|---|