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 | ₩70,387 | ₩70,761 | ₩70,387 | ₩70,761 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,321 | ₩70,414 | ₩69,840 | ₩70,341 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,785 | ₩70,785 | ₩70,561 | ₩70,561 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,715 | ₩71,842 | ₩71,495 | ₩71,538 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,135 | ₩71,448 | ₩70,881 | ₩71,414 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,055 | ₩71,415 | ₩70,948 | ₩71,267 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,388 | ₩71,388 | ₩70,540 | ₩70,784 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,362 | ₩72,456 | ₩71,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,781 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,469 | ₩72,469 | ₩71,368 | ₩71,682 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,589 | ₩72,595 | ₩72,222 | ₩72,425 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,469 | ₩72,676 | ₩72,149 | ₩72,676 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,722 | ₩71,815 | ₩71,271 | ₩71,706 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,256 | ₩72,282 | ₩71,855 | ₩71,862 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,036 | ₩73,215 | ₩72,676 | ₩73,088 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,843 | ₩72,843 | ₩72,565 | ₩72,776 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,442 | ₩72,442 | ₩71,943 | ₩72,202 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,136 | ₩73,136 | ₩72,749 | ₩72,891 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩72,909 | ₩73,160 | ₩72,109 | ₩72,282 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,242 | ₩72,376 | ₩72,115 | ₩72,360 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,396 | ₩72,749 | ₩72,296 | ₩72,516 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,056 | ₩73,108 | ₩72,896 | ₩72,960 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,522 | ₩72,589 | ₩72,216 | ₩72,258 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,150 | ₩73,216 | ₩72,656 | ₩72,703 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,630 | ₩73,643 | ₩73,231 | ₩73,231 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,577 | ₩74,004 | ₩73,577 | ₩73,817 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,577 | ₩73,977 | ₩73,577 | ₩73,897 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩72,909 | ₩72,909 | ₩72,576 | ₩72,843 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩72,963 | ₩73,030 | ₩72,389 | ₩72,629 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,096 | ₩73,283 | ₩72,723 | ₩73,103 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,577 | ₩73,577 | ₩72,856 | ₩72,923 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,070 | ₩73,216 | ₩72,803 | ₩73,162 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,190 | ₩73,190 | ₩72,803 | ₩72,889 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,736 | ₩72,923 | ₩72,569 | ₩72,913 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,522 | ₩72,576 | ₩72,256 | ₩72,429 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,603 | ₩72,696 | ₩72,402 | ₩72,549 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩71,909 | ₩72,009 | ₩71,695 | ₩71,831 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,282 | ₩72,282 | ₩71,869 | ₩71,982 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,296 | ₩72,361 | ₩71,722 | ₩71,802 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,482 | ₩72,482 | ₩72,136 | ₩72,238 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,509 | ₩72,571 | ₩72,269 | ₩72,349 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,242 | ₩72,309 | ₩72,002 | ₩72,095 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,602 | ₩71,762 | ₩71,362 | ₩71,463 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,602 | ₩71,602 | ₩71,072 | ₩71,188 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,335 | ₩71,495 | ₩71,121 | ₩71,322 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,682 | ₩71,774 | ₩71,420 | ₩71,656 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,388 | ₩71,402 | ₩71,068 | ₩71,119 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩71,922 | ₩71,922 | ₩71,001 | ₩71,120 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,548 | ₩70,748 | ₩70,294 | ₩70,614 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,121 | ₩70,238 | ₩69,920 | ₩70,238 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,534 | ₩69,760 | ₩68,986 | ₩69,654 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,213 | ₩69,874 | ₩67,799 | ₩69,826 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,346 | ₩68,765 | ₩67,992 | ₩68,241 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,813 | ₩68,946 | ₩68,293 | ₩68,792 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,813 | ₩68,920 | ₩68,661 | ₩68,846 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,373 | ₩68,746 | ₩68,199 | ₩68,466 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,892 | ₩67,906 | ₩67,559 | ₩67,737 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩68,906 | ₩68,972 | ₩68,599 | ₩68,613 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,266 | ₩68,545 | ₩68,116 | ₩68,439 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,819 | ₩67,892 | ₩67,509 | ₩67,599 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,186 | ₩68,186 | ₩67,866 | ₩68,002 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,279 | ₩68,960 | ₩68,279 | ₩68,693 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,733 | ₩69,053 | ₩68,485 | ₩68,960 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,519 | ₩68,639 | ₩68,212 | ₩68,363 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,052 | ₩68,092 | ₩67,792 | ₩67,802 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩67,919 | ₩68,386 | ₩67,919 | ₩68,319 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,639 | ₩67,785 | ₩67,479 | ₩67,585 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,559 | ₩67,772 | ₩66,985 | ₩67,705 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,530 | ₩68,530 | ₩68,039 | ₩68,092 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,559 | ₩68,906 | ₩68,495 | ₩68,873 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,012 | ₩68,426 | ₩67,799 | ₩67,978 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,332 | ₩67,612 | ₩67,092 | ₩67,449 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,145 | ₩67,185 | ₩66,952 | ₩67,185 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,345 | ₩67,345 | ₩67,065 | ₩67,144 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,252 | ₩67,532 | ₩67,105 | ₩67,249 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,585 | ₩67,653 | ₩67,272 | ₩67,376 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,825 | ₩67,078 | ₩66,587 | ₩66,785 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,066 | ₩68,066 | ₩66,558 | ₩67,132 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,879 | ₩68,079 | ₩67,879 | ₩67,946 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,319 | ₩68,319 | ₩67,759 | ₩67,759 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,066 | ₩69,160 | ₩68,106 | ₩68,293 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,866 | ₩69,133 | ₩68,866 | ₩68,960 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,586 | ₩69,292 | ₩62,742 | ₩68,920 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩69,947 | ₩70,199 | ₩69,680 | ₩70,161 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,186 | ₩69,907 | ₩66,811 | ₩69,814 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,386 | ₩68,746 | ₩68,052 | ₩68,052 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,147 | ₩69,520 | ₩68,080 | ₩68,733 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩68,933 | ₩68,960 | ₩68,453 | ₩68,559 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,407 | ₩69,407 | ₩68,313 | ₩68,519 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,800 | ₩69,907 | ₩69,614 | ₩69,614 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,400 | ₩69,400 | ₩68,853 | ₩68,853 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,547 | ₩69,680 | ₩69,360 | ₩69,627 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,018 | ₩70,018 | ₩69,013 | ₩69,107 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,054 | ₩70,339 | ₩69,969 | ₩70,018 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,640 | ₩69,934 | ₩69,335 | ₩69,640 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,027 | ₩70,027 | ₩69,687 | ₩69,707 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,891 | ₩70,054 | ₩69,774 | ₩69,947 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,387 | ₩69,387 | ₩69,121 | ₩69,188 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,333 | ₩69,706 | ₩68,920 | ₩69,574 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,485 | ₩69,453 | ₩68,485 | ₩69,453 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,493 | ₩68,693 | ₩68,375 | ₩68,379 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,639 | ₩69,160 | ₩68,506 | ₩69,066 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,866 | ₩68,866 | ₩68,466 | ₩68,506 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,840 | ₩69,867 | ₩69,536 | ₩69,536 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,840 | ₩69,255 | ₩68,840 | ₩69,255 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,200 | ₩69,200 | ₩68,713 | ₩69,046 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,747 | ₩69,747 | ₩69,467 | ₩69,547 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,707 | ₩69,707 | ₩69,320 | ₩69,574 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,054 | ₩70,054 | ₩69,013 | ₩69,028 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,427 | ₩69,734 | ₩69,427 | ₩69,674 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,799 | ₩68,279 | ₩67,779 | ₩68,274 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,186 | ₩68,186 | ₩67,172 | ₩67,397 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,346 | ₩68,613 | ₩68,239 | ₩68,259 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,745 | ₩68,493 | ₩67,745 | ₩68,437 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,252 | ₩67,252 | ₩66,647 | ₩66,741 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,132 | ₩67,665 | ₩67,132 | ₩67,505 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,345 | ₩67,445 | ₩67,245 | ₩67,245 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩66,958 | ₩67,252 | ₩66,851 | ₩67,174 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,278 | ₩67,499 | ₩66,505 | ₩67,124 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,777 | ₩67,819 | ₩67,492 | ₩67,601 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,533 | ₩68,533 | ₩67,404 | ₩67,519 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩68,946 | ₩69,267 | ₩68,900 | ₩69,066 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,587 | ₩69,772 | ₩69,240 | ₩69,240 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,680 | ₩68,960 | ₩68,315 | ₩68,586 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,599 | ₩68,653 | ₩68,373 | ₩68,653 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,586 | ₩68,920 | ₩68,586 | ₩68,840 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,256 | ₩68,306 | ₩67,225 | ₩68,306 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩67,972 | ₩68,032 | ₩67,376 | ₩67,625 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,252 | ₩67,839 | ₩66,905 | ₩67,612 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,639 | ₩67,785 | ₩67,238 | ₩67,599 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,730 | ₩65,370 | ₩64,249 | ₩65,370 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩64,983 | ₩65,450 | ₩64,970 | ₩65,424 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,756 | ₩64,970 | ₩63,756 | ₩64,663 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,130 | ₩65,717 | ₩65,063 | ₩65,357 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,329 | ₩64,199 | ₩62,955 | ₩64,199 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,608 | ₩62,748 | ₩62,021 | ₩62,248 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,688 | ₩62,822 | ₩62,114 | ₩62,208 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,369 | ₩63,836 | ₩62,768 | ₩62,768 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,129 | ₩64,136 | ₩63,649 | ₩63,969 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,515 | ₩63,395 | ₩62,515 | ₩62,955 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,062 | ₩63,898 | ₩62,635 | ₩63,075 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,302 | ₩63,302 | ₩61,381 | ₩61,594 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,421 | ₩63,993 | ₩62,421 | ₩63,529 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,543 | ₩64,723 | ₩63,756 | ₩63,902 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,650 | ₩64,756 | ₩64,410 | ₩64,410 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩63,969 | ₩64,316 | ₩63,782 | ₩64,159 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩63,969 | ₩64,249 | ₩62,862 | ₩63,102 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,516 | ₩64,516 | ₩63,943 | ₩64,156 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,397 | ₩65,677 | ₩65,089 | ₩65,517 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,424 | ₩66,765 | ₩65,864 | ₩66,091 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,343 | ₩65,544 | ₩63,849 | ₩65,437 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,370 | ₩66,184 | ₩65,224 | ₩66,131 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,678 | ₩67,118 | ₩65,944 | ₩66,545 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,745 | ₩67,332 | ₩66,509 | ₩67,158 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,384 | ₩67,052 | ₩65,486 | ₩66,758 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩68,973 | ₩69,053 | ₩68,526 | ₩68,840 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,187 | ₩70,574 | ₩70,187 | ₩70,374 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,840 | ₩70,267 | ₩69,747 | ₩70,134 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,774 | ₩70,174 | ₩69,587 | ₩70,067 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,400 | ₩69,787 | ₩69,267 | ₩69,440 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,707 | ₩69,787 | ₩69,427 | ₩69,574 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,600 | ₩70,134 | ₩69,440 | ₩70,062 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,507 | ₩69,707 | ₩69,253 | ₩69,707 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,894 | ₩70,054 | ₩69,614 | ₩69,747 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,854 | ₩69,854 | ₩68,966 | ₩69,814 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,267 | ₩70,267 | ₩69,413 | ₩70,041 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,652 | ₩70,814 | ₩69,695 | ₩70,121 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,347 | ₩70,401 | ₩69,887 | ₩70,294 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,708 | ₩70,708 | ₩70,126 | ₩70,321 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,173 | ₩69,934 | ₩69,173 | ₩69,907 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,186 | ₩68,826 | ₩68,186 | ₩68,786 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,745 | ₩67,979 | ₩67,358 | ₩67,599 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,466 | ₩68,813 | ₩68,299 | ₩68,586 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,812 | ₩68,186 | ₩67,625 | ₩68,186 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,879 | ₩67,879 | ₩67,318 | ₩67,812 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,039 | ₩68,199 | ₩67,372 | ₩67,705 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,716 | ₩68,866 | ₩67,866 | ₩68,639 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,106 | ₩68,299 | ₩67,826 | ₩68,159 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,239 | ₩68,639 | ₩68,226 | ₩68,573 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩67,919 | ₩67,946 | ₩67,692 | ₩67,732 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,172 | ₩67,572 | ₩66,865 | ₩67,572 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,865 | ₩67,105 | ₩66,785 | ₩67,012 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,824 | ₩66,344 | ₩65,450 | ₩66,171 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,184 | ₩66,478 | ₩65,224 | ₩65,357 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,124 | ₩66,264 | ₩65,991 | ₩66,184 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,824 | ₩66,023 | ₩65,717 | ₩65,851 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,410 | ₩65,630 | ₩65,384 | ₩65,544 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,410 | ₩65,450 | ₩65,070 | ₩65,178 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,397 | ₩65,651 | ₩65,252 | ₩65,570 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,037 | ₩65,424 | ₩64,930 | ₩65,397 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,676 | ₩64,890 | ₩64,623 | ₩64,877 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,823 | ₩64,983 | ₩64,623 | ₩64,863 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,623 | ₩64,730 | ₩64,410 | ₩64,650 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,862 | ₩64,583 | ₩63,756 | ₩64,543 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,822 | ₩63,916 | ₩63,536 | ₩63,769 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,389 | ₩63,541 | ₩63,315 | ₩63,489 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,676 | ₩63,849 | ₩63,676 | ₩63,756 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,716 | ₩63,716 | ₩63,342 | ₩63,676 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,649 | ₩63,716 | ₩63,542 | ₩63,649 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,569 | ₩63,754 | ₩63,529 | ₩63,529 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,582 | ₩63,609 | ₩63,382 | ₩63,502 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩62,995 | ₩63,409 | ₩62,995 | ₩63,329 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩62,915 | ₩63,089 | ₩62,828 | ₩62,995 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,768 | ₩63,035 | ₩62,568 | ₩62,631 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,702 | ₩62,715 | ₩62,208 | ₩62,221 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩62,982 | ₩63,102 | ₩62,495 | ₩62,642 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,702 | ₩63,702 | ₩63,329 | ₩63,449 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,315 | ₩63,315 | ₩62,728 | ₩62,872 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,795 | ₩63,289 | ₩62,795 | ₩63,155 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,116 | ₩62,995 | ₩62,116 | ₩62,808 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,248 | ₩62,515 | ₩62,248 | ₩62,301 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,541 | ₩62,541 | ₩62,081 | ₩62,247 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,248 | ₩62,433 | ₩62,141 | ₩62,221 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,301 | ₩62,301 | ₩62,181 | ₩62,235 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,621 | ₩61,994 | ₩61,607 | ₩61,941 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,687 | ₩61,821 | ₩61,434 | ₩61,733 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,128 | ₩62,128 | ₩61,781 | ₩61,781 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,808 | ₩62,006 | ₩61,647 | ₩62,006 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,899 | ₩61,447 | ₩59,899 | ₩61,295 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,699 | ₩60,660 | ₩59,699 | ₩60,505 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,352 | ₩59,629 | ₩59,286 | ₩59,625 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,676 | ₩59,272 | ₩58,598 | ₩59,175 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,272 | ₩59,339 | ₩58,217 | ₩58,217 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩58,972 | ₩58,993 | ₩58,656 | ₩58,835 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,745 | ₩59,085 | ₩58,693 | ₩58,985 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,899 | ₩60,073 | ₩59,198 | ₩59,511 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,233 | ₩60,273 | ₩59,913 | ₩60,180 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,793 | ₩60,914 | ₩60,313 | ₩60,320 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,527 | ₩60,860 | ₩60,527 | ₩60,848 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,260 | ₩60,393 | ₩60,253 | ₩60,340 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,835 | ₩60,120 | ₩59,694 | ₩60,110 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,665 | ₩59,605 | ₩58,665 | ₩59,500 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,392 | ₩59,392 | ₩58,845 | ₩59,286 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,179 | ₩59,378 | ₩59,112 | ₩59,246 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,386 | ₩59,386 | ₩59,085 | ₩59,152 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,180 | ₩60,180 | ₩59,679 | ₩59,787 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,380 | ₩60,396 | ₩59,833 | ₩60,070 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,260 | ₩60,620 | ₩60,100 | ₩60,460 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,847 | ₩61,100 | ₩60,353 | ₩60,513 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,501 | ₩61,541 | ₩60,860 | ₩61,160 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,594 | ₩61,594 | ₩61,381 | ₩61,539 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,381 | ₩61,381 | ₩60,954 | ₩61,114 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,847 | ₩61,234 | ₩60,707 | ₩61,216 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,180 | ₩60,418 | ₩60,020 | ₩60,264 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,660 | ₩60,660 | ₩59,819 | ₩59,909 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,273 | ₩60,687 | ₩60,273 | ₩60,553 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,180 | ₩60,447 | ₩59,838 | ₩60,174 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,286 | ₩60,533 | ₩59,943 | ₩60,220 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩59,966 | ₩60,313 | ₩59,914 | ₩60,120 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,352 | ₩59,953 | ₩59,125 | ₩59,833 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,699 | ₩59,886 | ₩59,479 | ₩59,799 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩59,939 | ₩59,939 | ₩59,379 | ₩59,392 | -0.91% | 9.2천 |
|---|