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 | ₩70,376 | ₩70,750 | ₩70,376 | ₩70,750 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,310 | ₩70,403 | ₩69,829 | ₩70,330 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,774 | ₩70,774 | ₩70,550 | ₩70,550 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,704 | ₩71,831 | ₩71,484 | ₩71,526 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,124 | ₩71,437 | ₩70,870 | ₩71,402 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,043 | ₩71,404 | ₩70,937 | ₩71,256 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,377 | ₩71,377 | ₩70,529 | ₩70,773 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,351 | ₩72,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,769 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,458 | ₩72,458 | ₩71,357 | ₩71,671 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,578 | ₩72,583 | ₩72,211 | ₩72,414 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,458 | ₩72,664 | ₩72,137 | ₩72,664 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,711 | ₩71,804 | ₩71,260 | ₩71,695 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,244 | ₩72,271 | ₩71,844 | ₩71,851 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,025 | ₩73,203 | ₩72,664 | ₩73,077 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,831 | ₩72,831 | ₩72,554 | ₩72,765 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,431 | ₩72,431 | ₩71,932 | ₩72,191 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,125 | ₩73,125 | ₩72,738 | ₩72,879 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩72,898 | ₩73,149 | ₩72,097 | ₩72,271 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,231 | ₩72,364 | ₩72,104 | ₩72,348 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,384 | ₩72,738 | ₩72,284 | ₩72,504 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,045 | ₩73,097 | ₩72,885 | ₩72,949 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,511 | ₩72,578 | ₩72,204 | ₩72,247 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,138 | ₩73,205 | ₩72,644 | ₩72,691 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,618 | ₩73,632 | ₩73,219 | ₩73,219 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,565 | ₩73,992 | ₩73,565 | ₩73,805 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,565 | ₩73,965 | ₩73,565 | ₩73,885 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩72,898 | ₩72,898 | ₩72,564 | ₩72,831 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩72,951 | ₩73,018 | ₩72,378 | ₩72,618 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,085 | ₩73,272 | ₩72,711 | ₩73,091 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,565 | ₩73,565 | ₩72,845 | ₩72,911 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,058 | ₩73,205 | ₩72,791 | ₩73,150 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,178 | ₩73,178 | ₩72,791 | ₩72,878 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,725 | ₩72,911 | ₩72,558 | ₩72,902 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,511 | ₩72,564 | ₩72,244 | ₩72,418 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,591 | ₩72,684 | ₩72,391 | ₩72,538 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩71,897 | ₩71,997 | ₩71,684 | ₩71,820 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,271 | ₩72,271 | ₩71,857 | ₩71,971 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,284 | ₩72,350 | ₩71,711 | ₩71,791 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,471 | ₩72,471 | ₩72,124 | ₩72,227 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,498 | ₩72,559 | ₩72,258 | ₩72,338 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,231 | ₩72,298 | ₩71,991 | ₩72,084 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,590 | ₩71,751 | ₩71,350 | ₩71,452 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,590 | ₩71,590 | ₩71,061 | ₩71,177 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,324 | ₩71,484 | ₩71,110 | ₩71,310 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,671 | ₩71,763 | ₩71,409 | ₩71,645 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,377 | ₩71,390 | ₩71,057 | ₩71,108 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩71,911 | ₩71,911 | ₩70,990 | ₩71,109 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,537 | ₩70,737 | ₩70,283 | ₩70,603 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,110 | ₩70,227 | ₩69,909 | ₩70,227 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,523 | ₩69,749 | ₩68,976 | ₩69,643 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,202 | ₩69,863 | ₩67,788 | ₩69,815 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,335 | ₩68,754 | ₩67,982 | ₩68,230 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,802 | ₩68,936 | ₩68,282 | ₩68,781 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,802 | ₩68,909 | ₩68,650 | ₩68,835 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,362 | ₩68,735 | ₩68,188 | ₩68,455 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,882 | ₩67,895 | ₩67,548 | ₩67,727 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩68,896 | ₩68,961 | ₩68,589 | ₩68,602 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,255 | ₩68,534 | ₩68,106 | ₩68,429 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,808 | ₩67,882 | ₩67,499 | ₩67,588 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,175 | ₩68,175 | ₩67,855 | ₩67,991 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,268 | ₩68,949 | ₩68,268 | ₩68,682 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,722 | ₩69,042 | ₩68,474 | ₩68,949 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,509 | ₩68,629 | ₩68,202 | ₩68,353 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,042 | ₩68,082 | ₩67,781 | ₩67,791 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩67,908 | ₩68,375 | ₩67,908 | ₩68,308 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,628 | ₩67,775 | ₩67,468 | ₩67,575 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,548 | ₩67,761 | ₩66,974 | ₩67,695 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,519 | ₩68,519 | ₩68,028 | ₩68,082 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,549 | ₩68,896 | ₩68,485 | ₩68,862 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,002 | ₩68,415 | ₩67,788 | ₩67,967 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,321 | ₩67,601 | ₩67,081 | ₩67,439 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,134 | ₩67,174 | ₩66,941 | ₩67,174 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,335 | ₩67,335 | ₩67,054 | ₩67,133 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,241 | ₩67,521 | ₩67,094 | ₩67,238 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,575 | ₩67,643 | ₩67,261 | ₩67,365 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,814 | ₩67,068 | ₩66,577 | ₩66,774 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,055 | ₩68,055 | ₩66,547 | ₩67,121 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,868 | ₩68,068 | ₩67,868 | ₩67,935 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,308 | ₩68,308 | ₩67,748 | ₩67,748 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,056 | ₩69,149 | ₩68,095 | ₩68,282 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,855 | ₩69,122 | ₩68,855 | ₩68,949 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,575 | ₩69,281 | ₩62,732 | ₩68,909 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩69,936 | ₩70,188 | ₩69,669 | ₩70,150 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,175 | ₩69,896 | ₩66,801 | ₩69,803 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,375 | ₩68,735 | ₩68,042 | ₩68,042 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,136 | ₩69,509 | ₩68,070 | ₩68,722 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩68,922 | ₩68,949 | ₩68,442 | ₩68,549 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,396 | ₩69,396 | ₩68,302 | ₩68,509 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,789 | ₩69,896 | ₩69,603 | ₩69,603 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,389 | ₩69,389 | ₩68,842 | ₩68,842 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,536 | ₩69,669 | ₩69,349 | ₩69,616 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,007 | ₩70,007 | ₩69,002 | ₩69,096 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,043 | ₩70,328 | ₩69,957 | ₩70,007 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,629 | ₩69,923 | ₩69,324 | ₩69,629 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,016 | ₩70,016 | ₩69,676 | ₩69,696 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,880 | ₩70,043 | ₩69,763 | ₩69,936 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,376 | ₩69,376 | ₩69,110 | ₩69,177 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,322 | ₩69,695 | ₩68,909 | ₩69,563 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,474 | ₩69,443 | ₩68,474 | ₩69,443 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,482 | ₩68,682 | ₩68,365 | ₩68,369 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,629 | ₩69,149 | ₩68,495 | ₩69,056 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,855 | ₩68,855 | ₩68,455 | ₩68,495 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,829 | ₩69,856 | ₩69,525 | ₩69,525 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,829 | ₩69,244 | ₩68,829 | ₩69,244 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,189 | ₩69,189 | ₩68,702 | ₩69,036 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,736 | ₩69,736 | ₩69,456 | ₩69,536 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,696 | ₩69,696 | ₩69,309 | ₩69,563 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,043 | ₩70,043 | ₩69,002 | ₩69,017 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,416 | ₩69,723 | ₩69,416 | ₩69,663 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,788 | ₩68,268 | ₩67,768 | ₩68,263 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,175 | ₩68,175 | ₩67,161 | ₩67,387 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,335 | ₩68,602 | ₩68,228 | ₩68,248 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,735 | ₩68,482 | ₩67,735 | ₩68,426 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,241 | ₩67,241 | ₩66,637 | ₩66,730 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,121 | ₩67,655 | ₩67,121 | ₩67,495 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,335 | ₩67,435 | ₩67,234 | ₩67,234 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩66,948 | ₩67,241 | ₩66,841 | ₩67,164 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,268 | ₩67,488 | ₩66,494 | ₩67,113 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,767 | ₩67,808 | ₩67,481 | ₩67,591 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,522 | ₩68,522 | ₩67,393 | ₩67,508 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩68,936 | ₩69,256 | ₩68,889 | ₩69,056 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,576 | ₩69,761 | ₩69,229 | ₩69,229 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,669 | ₩68,949 | ₩68,304 | ₩68,575 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,589 | ₩68,642 | ₩68,362 | ₩68,642 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,575 | ₩68,909 | ₩68,575 | ₩68,829 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,245 | ₩68,295 | ₩67,214 | ₩68,295 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩67,962 | ₩68,022 | ₩67,365 | ₩67,615 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,241 | ₩67,828 | ₩66,894 | ₩67,601 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,628 | ₩67,775 | ₩67,228 | ₩67,588 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,720 | ₩65,360 | ₩64,239 | ₩65,360 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩64,973 | ₩65,440 | ₩64,960 | ₩65,413 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,746 | ₩64,960 | ₩63,746 | ₩64,653 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,120 | ₩65,707 | ₩65,053 | ₩65,347 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,319 | ₩64,189 | ₩62,945 | ₩64,189 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,598 | ₩62,738 | ₩62,011 | ₩62,238 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,678 | ₩62,812 | ₩62,105 | ₩62,198 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,359 | ₩63,826 | ₩62,758 | ₩62,758 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,119 | ₩64,126 | ₩63,639 | ₩63,959 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,505 | ₩63,385 | ₩62,505 | ₩62,945 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,052 | ₩63,888 | ₩62,625 | ₩63,065 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,292 | ₩63,292 | ₩61,371 | ₩61,584 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,412 | ₩63,983 | ₩62,412 | ₩63,519 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,533 | ₩64,713 | ₩63,746 | ₩63,892 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,640 | ₩64,746 | ₩64,399 | ₩64,399 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩63,959 | ₩64,306 | ₩63,772 | ₩64,149 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩63,959 | ₩64,239 | ₩62,852 | ₩63,092 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,506 | ₩64,506 | ₩63,932 | ₩64,146 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,387 | ₩65,667 | ₩65,079 | ₩65,507 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,414 | ₩66,754 | ₩65,854 | ₩66,080 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,333 | ₩65,533 | ₩63,839 | ₩65,427 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,360 | ₩66,174 | ₩65,213 | ₩66,120 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,667 | ₩67,108 | ₩65,934 | ₩66,534 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,734 | ₩67,321 | ₩66,498 | ₩67,148 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,374 | ₩67,041 | ₩65,476 | ₩66,748 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩68,962 | ₩69,042 | ₩68,515 | ₩68,829 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,176 | ₩70,563 | ₩70,176 | ₩70,363 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,829 | ₩70,256 | ₩69,736 | ₩70,123 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,763 | ₩70,163 | ₩69,576 | ₩70,056 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,389 | ₩69,776 | ₩69,256 | ₩69,429 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,696 | ₩69,776 | ₩69,416 | ₩69,563 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,589 | ₩70,123 | ₩69,429 | ₩70,051 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,496 | ₩69,696 | ₩69,242 | ₩69,696 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,883 | ₩70,043 | ₩69,603 | ₩69,736 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,843 | ₩69,843 | ₩68,956 | ₩69,803 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,256 | ₩70,256 | ₩69,402 | ₩70,030 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,641 | ₩70,803 | ₩69,684 | ₩70,110 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,336 | ₩70,390 | ₩69,876 | ₩70,283 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,697 | ₩70,697 | ₩70,115 | ₩70,310 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,162 | ₩69,923 | ₩69,162 | ₩69,896 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,175 | ₩68,815 | ₩68,175 | ₩68,775 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,735 | ₩67,968 | ₩67,348 | ₩67,588 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,455 | ₩68,802 | ₩68,288 | ₩68,575 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,802 | ₩68,175 | ₩67,615 | ₩68,175 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,868 | ₩67,868 | ₩67,308 | ₩67,802 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,028 | ₩68,188 | ₩67,361 | ₩67,695 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,705 | ₩68,855 | ₩67,855 | ₩68,629 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,095 | ₩68,288 | ₩67,815 | ₩68,148 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,228 | ₩68,629 | ₩68,215 | ₩68,562 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩67,908 | ₩67,935 | ₩67,681 | ₩67,721 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,161 | ₩67,561 | ₩66,854 | ₩67,561 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,854 | ₩67,094 | ₩66,774 | ₩67,001 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,814 | ₩66,334 | ₩65,440 | ₩66,160 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,174 | ₩66,467 | ₩65,213 | ₩65,347 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,114 | ₩66,254 | ₩65,980 | ₩66,174 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,814 | ₩66,012 | ₩65,707 | ₩65,840 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,400 | ₩65,620 | ₩65,373 | ₩65,533 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,400 | ₩65,440 | ₩65,060 | ₩65,168 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,387 | ₩65,640 | ₩65,241 | ₩65,560 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,026 | ₩65,413 | ₩64,920 | ₩65,387 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,666 | ₩64,880 | ₩64,613 | ₩64,866 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,813 | ₩64,973 | ₩64,613 | ₩64,853 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,613 | ₩64,720 | ₩64,399 | ₩64,640 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,852 | ₩64,573 | ₩63,746 | ₩64,533 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,812 | ₩63,906 | ₩63,526 | ₩63,759 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,379 | ₩63,531 | ₩63,305 | ₩63,479 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,666 | ₩63,839 | ₩63,666 | ₩63,746 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,706 | ₩63,706 | ₩63,332 | ₩63,666 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,639 | ₩63,706 | ₩63,532 | ₩63,639 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,559 | ₩63,744 | ₩63,519 | ₩63,519 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,572 | ₩63,599 | ₩63,372 | ₩63,492 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩62,985 | ₩63,399 | ₩62,985 | ₩63,319 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩62,905 | ₩63,079 | ₩62,818 | ₩62,985 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,758 | ₩63,025 | ₩62,558 | ₩62,621 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,692 | ₩62,705 | ₩62,198 | ₩62,211 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩62,972 | ₩63,092 | ₩62,485 | ₩62,632 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,692 | ₩63,692 | ₩63,319 | ₩63,439 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,305 | ₩63,305 | ₩62,718 | ₩62,862 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,785 | ₩63,279 | ₩62,785 | ₩63,145 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,106 | ₩62,985 | ₩62,106 | ₩62,798 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,238 | ₩62,505 | ₩62,238 | ₩62,291 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,532 | ₩62,532 | ₩62,071 | ₩62,237 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,238 | ₩62,424 | ₩62,131 | ₩62,211 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,291 | ₩62,291 | ₩62,171 | ₩62,225 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,611 | ₩61,985 | ₩61,598 | ₩61,931 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,678 | ₩61,811 | ₩61,424 | ₩61,723 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,118 | ₩62,118 | ₩61,771 | ₩61,771 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,798 | ₩61,997 | ₩61,638 | ₩61,997 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,890 | ₩61,438 | ₩59,890 | ₩61,286 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,690 | ₩60,650 | ₩59,690 | ₩60,496 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,343 | ₩59,619 | ₩59,276 | ₩59,615 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,667 | ₩59,263 | ₩58,589 | ₩59,166 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,263 | ₩59,330 | ₩58,208 | ₩58,208 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩58,963 | ₩58,984 | ₩58,647 | ₩58,825 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,736 | ₩59,076 | ₩58,684 | ₩58,976 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,890 | ₩60,063 | ₩59,188 | ₩59,502 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,224 | ₩60,264 | ₩59,903 | ₩60,170 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,784 | ₩60,904 | ₩60,304 | ₩60,310 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,517 | ₩60,851 | ₩60,517 | ₩60,839 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,250 | ₩60,384 | ₩60,244 | ₩60,330 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,826 | ₩60,110 | ₩59,685 | ₩60,101 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,656 | ₩59,595 | ₩58,656 | ₩59,491 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,383 | ₩59,383 | ₩58,836 | ₩59,276 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,170 | ₩59,368 | ₩59,103 | ₩59,236 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,376 | ₩59,376 | ₩59,076 | ₩59,143 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,170 | ₩60,170 | ₩59,670 | ₩59,778 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,370 | ₩60,386 | ₩59,823 | ₩60,061 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,250 | ₩60,610 | ₩60,090 | ₩60,450 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,837 | ₩61,091 | ₩60,344 | ₩60,504 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,491 | ₩61,531 | ₩60,851 | ₩61,151 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,584 | ₩61,584 | ₩61,371 | ₩61,530 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,371 | ₩61,371 | ₩60,944 | ₩61,104 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,837 | ₩61,224 | ₩60,697 | ₩61,207 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,170 | ₩60,409 | ₩60,010 | ₩60,254 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,650 | ₩60,650 | ₩59,810 | ₩59,899 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,264 | ₩60,677 | ₩60,264 | ₩60,544 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,170 | ₩60,437 | ₩59,829 | ₩60,165 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,277 | ₩60,524 | ₩59,934 | ₩60,210 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩59,957 | ₩60,304 | ₩59,905 | ₩60,110 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,343 | ₩59,943 | ₩59,116 | ₩59,823 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,690 | ₩59,877 | ₩59,470 | ₩59,790 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩59,930 | ₩59,930 | ₩59,370 | ₩59,383 | -0.91% | 9.2천 |
|---|