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 | ₩70,425 | ₩70,799 | ₩70,425 | ₩70,799 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,359 | ₩70,452 | ₩69,878 | ₩70,379 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,823 | ₩70,823 | ₩70,599 | ₩70,599 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,754 | ₩71,881 | ₩71,534 | ₩71,576 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,173 | ₩71,487 | ₩70,919 | ₩71,452 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,093 | ₩71,453 | ₩70,986 | ₩71,305 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,427 | ₩71,427 | ₩70,578 | ₩70,822 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,401 | ₩72,495 | ₩71,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,819 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,508 | ₩72,508 | ₩71,407 | ₩71,720 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,628 | ₩72,634 | ₩72,261 | ₩72,464 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,508 | ₩72,715 | ₩72,188 | ₩72,715 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,761 | ₩71,854 | ₩71,309 | ₩71,745 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,295 | ₩72,321 | ₩71,894 | ₩71,901 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,076 | ₩73,255 | ₩72,715 | ₩73,128 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,882 | ₩72,882 | ₩72,604 | ₩72,815 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,481 | ₩72,481 | ₩71,982 | ₩72,241 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,176 | ₩73,176 | ₩72,789 | ₩72,930 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩72,949 | ₩73,200 | ₩72,148 | ₩72,321 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,281 | ₩72,415 | ₩72,154 | ₩72,399 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,435 | ₩72,789 | ₩72,335 | ₩72,555 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,096 | ₩73,148 | ₩72,935 | ₩73,000 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,562 | ₩72,628 | ₩72,255 | ₩72,297 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,189 | ₩73,256 | ₩72,695 | ₩72,742 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,670 | ₩73,683 | ₩73,271 | ₩73,271 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,616 | ₩74,044 | ₩73,616 | ₩73,857 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,616 | ₩74,017 | ₩73,616 | ₩73,937 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩72,949 | ₩72,949 | ₩72,615 | ₩72,882 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩73,002 | ₩73,069 | ₩72,428 | ₩72,668 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,136 | ₩73,323 | ₩72,762 | ₩73,142 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,616 | ₩73,616 | ₩72,895 | ₩72,962 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,109 | ₩73,256 | ₩72,842 | ₩73,201 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,229 | ₩73,229 | ₩72,842 | ₩72,929 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,775 | ₩72,962 | ₩72,608 | ₩72,953 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,562 | ₩72,615 | ₩72,295 | ₩72,468 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,642 | ₩72,735 | ₩72,441 | ₩72,588 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩71,947 | ₩72,048 | ₩71,734 | ₩71,870 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,321 | ₩72,321 | ₩71,907 | ₩72,021 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,335 | ₩72,400 | ₩71,761 | ₩71,841 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,522 | ₩72,522 | ₩72,174 | ₩72,277 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,548 | ₩72,610 | ₩72,308 | ₩72,388 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,281 | ₩72,348 | ₩72,041 | ₩72,134 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,640 | ₩71,801 | ₩71,400 | ₩71,502 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,640 | ₩71,640 | ₩71,110 | ₩71,227 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,373 | ₩71,534 | ₩71,160 | ₩71,360 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,720 | ₩71,813 | ₩71,459 | ₩71,695 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,427 | ₩71,440 | ₩71,106 | ₩71,157 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩71,961 | ₩71,961 | ₩71,040 | ₩71,158 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,586 | ₩70,786 | ₩70,332 | ₩70,652 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,158 | ₩70,276 | ₩69,958 | ₩70,276 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,571 | ₩69,798 | ₩69,024 | ₩69,691 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,251 | ₩69,911 | ₩67,835 | ₩69,863 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,383 | ₩68,802 | ₩68,029 | ₩68,277 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,850 | ₩68,984 | ₩68,329 | ₩68,829 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,850 | ₩68,957 | ₩68,698 | ₩68,883 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,410 | ₩68,783 | ₩68,236 | ₩68,503 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,929 | ₩67,942 | ₩67,595 | ₩67,774 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩68,944 | ₩69,009 | ₩68,636 | ₩68,650 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,303 | ₩68,582 | ₩68,153 | ₩68,476 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,855 | ₩67,929 | ₩67,546 | ₩67,635 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,223 | ₩68,223 | ₩67,902 | ₩68,038 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,316 | ₩68,997 | ₩68,316 | ₩68,730 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,770 | ₩69,090 | ₩68,522 | ₩68,997 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,556 | ₩68,677 | ₩68,249 | ₩68,400 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,089 | ₩68,129 | ₩67,829 | ₩67,838 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩67,956 | ₩68,423 | ₩67,956 | ₩68,356 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,675 | ₩67,822 | ₩67,515 | ₩67,622 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,595 | ₩67,809 | ₩67,021 | ₩67,742 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,567 | ₩68,567 | ₩68,076 | ₩68,129 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,596 | ₩68,944 | ₩68,532 | ₩68,910 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,049 | ₩68,463 | ₩67,835 | ₩68,014 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,368 | ₩67,649 | ₩67,128 | ₩67,486 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,181 | ₩67,221 | ₩66,988 | ₩67,221 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,381 | ₩67,381 | ₩67,101 | ₩67,180 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,288 | ₩67,568 | ₩67,141 | ₩67,285 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,622 | ₩67,690 | ₩67,308 | ₩67,412 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,861 | ₩67,114 | ₩66,623 | ₩66,821 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,102 | ₩68,102 | ₩66,594 | ₩67,168 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,916 | ₩68,116 | ₩67,916 | ₩67,982 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,356 | ₩68,356 | ₩67,795 | ₩67,795 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,104 | ₩69,197 | ₩68,142 | ₩68,329 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,903 | ₩69,170 | ₩68,903 | ₩68,997 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,623 | ₩69,329 | ₩62,775 | ₩68,957 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩69,985 | ₩70,237 | ₩69,718 | ₩70,199 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,223 | ₩69,945 | ₩66,847 | ₩69,851 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,423 | ₩68,783 | ₩68,089 | ₩68,089 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,184 | ₩69,558 | ₩68,117 | ₩68,770 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩68,970 | ₩68,997 | ₩68,490 | ₩68,596 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,444 | ₩69,444 | ₩68,349 | ₩68,556 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,838 | ₩69,945 | ₩69,651 | ₩69,651 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,438 | ₩69,438 | ₩68,890 | ₩68,890 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,584 | ₩69,718 | ₩69,397 | ₩69,664 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,056 | ₩70,056 | ₩69,050 | ₩69,144 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,092 | ₩70,377 | ₩70,006 | ₩70,056 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,678 | ₩69,972 | ₩69,372 | ₩69,678 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,065 | ₩70,065 | ₩69,725 | ₩69,745 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,929 | ₩70,092 | ₩69,811 | ₩69,985 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,424 | ₩69,424 | ₩69,158 | ₩69,225 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,371 | ₩69,743 | ₩68,957 | ₩69,611 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,522 | ₩69,491 | ₩68,522 | ₩69,491 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,530 | ₩68,730 | ₩68,412 | ₩68,416 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,677 | ₩69,197 | ₩68,543 | ₩69,104 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,903 | ₩68,903 | ₩68,503 | ₩68,543 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,878 | ₩69,905 | ₩69,574 | ₩69,574 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,877 | ₩69,292 | ₩68,877 | ₩69,292 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,237 | ₩69,237 | ₩68,750 | ₩69,084 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,785 | ₩69,785 | ₩69,504 | ₩69,584 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,745 | ₩69,745 | ₩69,357 | ₩69,611 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,092 | ₩70,092 | ₩69,050 | ₩69,065 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,464 | ₩69,771 | ₩69,464 | ₩69,711 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,835 | ₩68,316 | ₩67,815 | ₩68,311 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,223 | ₩68,223 | ₩67,208 | ₩67,434 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,383 | ₩68,650 | ₩68,276 | ₩68,296 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,782 | ₩68,530 | ₩67,782 | ₩68,474 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,288 | ₩67,288 | ₩66,683 | ₩66,777 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,168 | ₩67,702 | ₩67,168 | ₩67,542 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,381 | ₩67,482 | ₩67,281 | ₩67,281 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩66,994 | ₩67,288 | ₩66,888 | ₩67,211 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,315 | ₩67,535 | ₩66,540 | ₩67,160 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,814 | ₩67,855 | ₩67,528 | ₩67,638 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,570 | ₩68,570 | ₩67,440 | ₩67,555 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩68,984 | ₩69,304 | ₩68,937 | ₩69,104 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,624 | ₩69,810 | ₩69,277 | ₩69,277 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,717 | ₩68,997 | ₩68,352 | ₩68,623 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,636 | ₩68,690 | ₩68,410 | ₩68,690 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,623 | ₩68,957 | ₩68,623 | ₩68,877 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,292 | ₩68,343 | ₩67,261 | ₩68,343 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩68,009 | ₩68,069 | ₩67,412 | ₩67,662 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,288 | ₩67,875 | ₩66,941 | ₩67,649 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,675 | ₩67,822 | ₩67,275 | ₩67,635 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,765 | ₩65,406 | ₩64,284 | ₩65,406 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩65,018 | ₩65,486 | ₩65,005 | ₩65,459 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,790 | ₩65,005 | ₩63,790 | ₩64,698 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,165 | ₩65,753 | ₩65,098 | ₩65,392 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,363 | ₩64,233 | ₩62,989 | ₩64,233 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,642 | ₩62,782 | ₩62,055 | ₩62,281 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,722 | ₩62,856 | ₩62,148 | ₩62,241 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,403 | ₩63,870 | ₩62,802 | ₩62,802 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,164 | ₩64,171 | ₩63,683 | ₩64,004 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,548 | ₩63,430 | ₩62,548 | ₩62,989 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,096 | ₩63,933 | ₩62,669 | ₩63,109 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,336 | ₩63,336 | ₩61,414 | ₩61,627 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,455 | ₩64,028 | ₩62,455 | ₩63,563 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,578 | ₩64,758 | ₩63,790 | ₩63,937 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,685 | ₩64,791 | ₩64,444 | ₩64,444 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩64,004 | ₩64,351 | ₩63,817 | ₩64,193 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩64,004 | ₩64,284 | ₩62,896 | ₩63,136 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,551 | ₩64,551 | ₩63,977 | ₩64,191 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,432 | ₩65,713 | ₩65,124 | ₩65,552 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,460 | ₩66,801 | ₩65,900 | ₩66,127 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,378 | ₩65,579 | ₩63,884 | ₩65,472 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,406 | ₩66,220 | ₩65,259 | ₩66,167 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,714 | ₩67,155 | ₩65,980 | ₩66,580 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,781 | ₩67,368 | ₩66,544 | ₩67,195 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,420 | ₩67,088 | ₩65,522 | ₩66,794 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩69,010 | ₩69,090 | ₩68,563 | ₩68,877 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,225 | ₩70,612 | ₩70,225 | ₩70,412 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,878 | ₩70,305 | ₩69,785 | ₩70,172 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,811 | ₩70,212 | ₩69,624 | ₩70,105 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,438 | ₩69,825 | ₩69,304 | ₩69,478 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,745 | ₩69,825 | ₩69,464 | ₩69,611 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,638 | ₩70,172 | ₩69,478 | ₩70,100 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,544 | ₩69,745 | ₩69,291 | ₩69,745 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,931 | ₩70,092 | ₩69,651 | ₩69,785 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,891 | ₩69,891 | ₩69,004 | ₩69,851 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,305 | ₩70,305 | ₩69,451 | ₩70,078 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,690 | ₩70,853 | ₩69,733 | ₩70,158 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,385 | ₩70,439 | ₩69,925 | ₩70,332 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,746 | ₩70,746 | ₩70,164 | ₩70,359 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,211 | ₩69,972 | ₩69,211 | ₩69,945 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,223 | ₩68,863 | ₩68,223 | ₩68,823 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,782 | ₩68,016 | ₩67,395 | ₩67,635 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,503 | ₩68,850 | ₩68,336 | ₩68,623 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,849 | ₩68,223 | ₩67,662 | ₩68,223 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,916 | ₩67,916 | ₩67,355 | ₩67,849 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,076 | ₩68,236 | ₩67,408 | ₩67,742 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,753 | ₩68,903 | ₩67,902 | ₩68,677 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,142 | ₩68,336 | ₩67,862 | ₩68,196 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,276 | ₩68,677 | ₩68,263 | ₩68,610 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩67,956 | ₩67,982 | ₩67,729 | ₩67,769 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,208 | ₩67,608 | ₩66,901 | ₩67,608 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,901 | ₩67,141 | ₩66,821 | ₩67,048 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,859 | ₩66,380 | ₩65,486 | ₩66,207 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,220 | ₩66,514 | ₩65,259 | ₩65,392 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,160 | ₩66,300 | ₩66,026 | ₩66,220 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,859 | ₩66,058 | ₩65,753 | ₩65,886 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,446 | ₩65,666 | ₩65,419 | ₩65,579 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,446 | ₩65,486 | ₩65,105 | ₩65,213 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,432 | ₩65,686 | ₩65,287 | ₩65,606 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,072 | ₩65,459 | ₩64,965 | ₩65,432 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,711 | ₩64,925 | ₩64,658 | ₩64,912 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,858 | ₩65,018 | ₩64,658 | ₩64,898 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,658 | ₩64,765 | ₩64,444 | ₩64,685 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,897 | ₩64,618 | ₩63,790 | ₩64,578 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,857 | ₩63,950 | ₩63,570 | ₩63,803 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,423 | ₩63,575 | ₩63,350 | ₩63,523 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,710 | ₩63,884 | ₩63,710 | ₩63,790 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,750 | ₩63,750 | ₩63,376 | ₩63,710 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,683 | ₩63,750 | ₩63,577 | ₩63,683 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,603 | ₩63,789 | ₩63,563 | ₩63,563 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,617 | ₩63,643 | ₩63,416 | ₩63,536 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩63,029 | ₩63,443 | ₩63,029 | ₩63,363 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩62,949 | ₩63,123 | ₩62,862 | ₩63,029 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,802 | ₩63,069 | ₩62,602 | ₩62,665 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,735 | ₩62,749 | ₩62,241 | ₩62,255 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩63,016 | ₩63,136 | ₩62,528 | ₩62,675 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,737 | ₩63,737 | ₩63,363 | ₩63,483 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,350 | ₩63,350 | ₩62,762 | ₩62,906 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,829 | ₩63,323 | ₩62,829 | ₩63,189 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,149 | ₩63,029 | ₩62,149 | ₩62,842 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,281 | ₩62,548 | ₩62,281 | ₩62,335 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,575 | ₩62,575 | ₩62,115 | ₩62,280 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,281 | ₩62,467 | ₩62,175 | ₩62,255 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,335 | ₩62,335 | ₩62,215 | ₩62,268 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,654 | ₩62,028 | ₩61,641 | ₩61,974 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,721 | ₩61,854 | ₩61,467 | ₩61,766 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,161 | ₩62,161 | ₩61,814 | ₩61,814 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,841 | ₩62,040 | ₩61,681 | ₩62,040 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,932 | ₩61,480 | ₩59,932 | ₩61,328 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,731 | ₩60,693 | ₩59,731 | ₩60,538 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,384 | ₩59,661 | ₩59,318 | ₩59,657 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,707 | ₩59,304 | ₩58,630 | ₩59,207 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,304 | ₩59,371 | ₩58,248 | ₩58,248 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩59,004 | ₩59,025 | ₩58,687 | ₩58,866 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,777 | ₩59,117 | ₩58,725 | ₩59,017 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,932 | ₩60,105 | ₩59,229 | ₩59,543 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,266 | ₩60,306 | ₩59,945 | ₩60,212 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,826 | ₩60,946 | ₩60,346 | ₩60,352 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,559 | ₩60,893 | ₩60,559 | ₩60,881 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,292 | ₩60,426 | ₩60,286 | ₩60,372 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,868 | ₩60,152 | ₩59,726 | ₩60,143 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,697 | ₩59,637 | ₩58,697 | ₩59,533 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,424 | ₩59,424 | ₩58,877 | ₩59,318 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,211 | ₩59,410 | ₩59,144 | ₩59,278 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,418 | ₩59,418 | ₩59,117 | ₩59,184 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,212 | ₩60,212 | ₩59,711 | ₩59,820 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,412 | ₩60,428 | ₩59,865 | ₩60,103 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,292 | ₩60,653 | ₩60,132 | ₩60,492 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,880 | ₩61,133 | ₩60,386 | ₩60,546 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,534 | ₩61,574 | ₩60,893 | ₩61,193 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,627 | ₩61,627 | ₩61,414 | ₩61,573 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,414 | ₩61,414 | ₩60,986 | ₩61,147 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,880 | ₩61,267 | ₩60,739 | ₩61,249 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,212 | ₩60,451 | ₩60,052 | ₩60,296 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,693 | ₩60,693 | ₩59,852 | ₩59,941 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,306 | ₩60,719 | ₩60,306 | ₩60,586 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,212 | ₩60,479 | ₩59,870 | ₩60,207 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,319 | ₩60,566 | ₩59,976 | ₩60,252 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩59,998 | ₩60,346 | ₩59,946 | ₩60,152 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,384 | ₩59,985 | ₩59,157 | ₩59,865 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,731 | ₩59,918 | ₩59,511 | ₩59,832 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩59,972 | ₩59,972 | ₩59,411 | ₩59,424 | -0.91% | 9.2천 |
|---|