시장 데이터를 불러오는 중
전체 종목
iShares MSCI Intl Value Factor ETF 과거 주가
iShares MSCI Intl Value Factor ETF · IVLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Intl Value Factor ETF · IVLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,427 | ₩56,561 | ₩56,339 | ₩56,547 | +0.21% | 124.2만 |
| 2026.10.08 | ₩56,226 | ₩56,414 | ₩55,886 | ₩56,373 | +0.26% | 199.3만 |
| 2026.10.07 | ₩56,387 | ₩56,634 | ₩56,273 | ₩56,534 | +0.26% | 175.2만 |
| 2026.10.06 | ₩57,362 | ₩57,476 | ₩57,222 | ₩57,282 | -0.14% | 143만 |
| 2026.10.05 | ₩56,828 | ₩57,182 | ₩56,607 | ₩57,108 | +0.49% | 118.9만 |
| 2026.10.02 | ₩56,761 | ₩57,015 | ₩56,561 | ₩56,948 | +0.33% | 138.3만 |
| 2026.10.01 | ₩56,828 | ₩56,921 | ₩56,200 | ₩56,507 | -0.56% | 238.5만 |
| 2026.09.30 | ₩57,843 | ₩57,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,309 |
| -0.92% |
| 151.1만 |
| 2026.09.29 | ₩57,656 | ₩57,696 | ₩57,222 | ₩57,576 | -0.14% | 164.5만 |
|---|
| 2026.09.28 | ₩58,231 | ₩58,485 | ₩57,950 | ₩58,204 | -0.05% | 92.4만 |
|---|
| 2026.09.25 | ₩58,351 | ₩58,578 | ₩58,110 | ₩58,525 | +0.30% | 135.9만 |
|---|
| 2026.09.24 | ₩57,883 | ₩58,084 | ₩57,583 | ₩57,883 | 0.00% | 72.6만 |
|---|
| 2026.09.23 | ₩58,418 | ₩58,498 | ₩57,910 | ₩58,097 | -0.55% | 98.9만 |
|---|
| 2026.09.22 | ₩59,019 | ₩59,153 | ₩58,652 | ₩59,006 | -0.02% | 167.5만 |
|---|
| 2026.09.21 | ₩58,926 | ₩59,019 | ₩58,685 | ₩58,926 | 0.00% | 128.6만 |
|---|
| 2026.09.18 | ₩58,525 | ₩58,525 | ₩58,257 | ₩58,458 | -0.11% | 71.4만 |
|---|
| 2026.09.17 | ₩59,313 | ₩59,393 | ₩59,179 | ₩59,273 | -0.07% | 85.5만 |
|---|
| 2026.09.16 | ₩59,246 | ₩59,313 | ₩58,298 | ₩58,645 | -1.01% | 98.7만 |
|---|
| 2026.09.15 | ₩58,992 | ₩59,032 | ₩58,748 | ₩58,939 | -0.09% | 194.5만 |
|---|
| 2026.09.14 | ₩59,273 | ₩59,580 | ₩59,040 | ₩59,300 | +0.05% | 100.5만 |
|---|
| 2026.09.11 | ₩59,647 | ₩59,714 | ₩59,460 | ₩59,634 | -0.02% | 81.3만 |
|---|
| 2026.09.10 | ₩59,059 | ₩59,199 | ₩58,799 | ₩58,859 | -0.34% | 85.1만 |
|---|
| 2026.09.09 | ₩59,554 | ₩59,600 | ₩59,193 | ₩59,286 | -0.45% | 57.3만 |
|---|
| 2026.09.08 | ₩59,928 | ₩60,015 | ₩59,647 | ₩59,714 | -0.36% | 64.4만 |
|---|
| 2026.09.04 | ₩59,901 | ₩60,202 | ₩59,821 | ₩60,075 | +0.29% | 68.5만 |
|---|
| 2026.09.03 | ₩59,941 | ₩60,248 | ₩59,834 | ₩60,155 | +0.36% | 101.3만 |
|---|
| 2026.09.02 | ₩59,019 | ₩59,286 | ₩58,912 | ₩59,286 | +0.45% | 106.9만 |
|---|
| 2026.09.01 | ₩59,099 | ₩59,273 | ₩58,779 | ₩58,899 | -0.34% | 58.3만 |
|---|
| 2026.08.31 | ₩59,313 | ₩59,326 | ₩58,919 | ₩59,006 | -0.52% | 45.4만 |
|---|
| 2026.08.28 | ₩59,366 | ₩59,500 | ₩58,932 | ₩59,099 | -0.45% | 91.2만 |
|---|
| 2026.08.27 | ₩59,193 | ₩59,193 | ₩58,932 | ₩59,139 | -0.09% | 68.4만 |
|---|
| 2026.08.26 | ₩59,567 | ₩59,607 | ₩59,320 | ₩59,353 | -0.36% | 64.7만 |
|---|
| 2026.08.25 | ₩59,380 | ₩59,634 | ₩59,293 | ₩59,634 | +0.43% | 55.7만 |
|---|
| 2026.08.24 | ₩59,353 | ₩59,433 | ₩59,233 | ₩59,393 | +0.07% | 104.6만 |
|---|
| 2026.08.21 | ₩59,326 | ₩59,453 | ₩59,286 | ₩59,407 | +0.14% | 55.3만 |
|---|
| 2026.08.20 | ₩58,725 | ₩58,979 | ₩58,645 | ₩58,712 | -0.02% | 54.8만 |
|---|
| 2026.08.19 | ₩58,926 | ₩59,026 | ₩58,625 | ₩58,832 | -0.16% | 57.2만 |
|---|
| 2026.08.18 | ₩58,992 | ₩59,093 | ₩58,612 | ₩58,632 | -0.61% | 81.3만 |
|---|
| 2026.08.17 | ₩59,193 | ₩59,340 | ₩59,073 | ₩59,153 | -0.07% | 38.9만 |
|---|
| 2026.08.14 | ₩59,219 | ₩59,380 | ₩59,153 | ₩59,260 | +0.07% | 48.3만 |
|---|
| 2026.08.13 | ₩59,219 | ₩59,286 | ₩59,093 | ₩59,193 | -0.05% | 87.1만 |
|---|
| 2026.08.12 | ₩59,219 | ₩59,240 | ₩59,006 | ₩59,113 | -0.18% | 63.5만 |
|---|
| 2026.08.11 | ₩59,046 | ₩59,186 | ₩58,832 | ₩58,926 | -0.20% | 51.8만 |
|---|
| 2026.08.10 | ₩59,019 | ₩59,026 | ₩58,852 | ₩58,885 | -0.23% | 59.1만 |
|---|
| 2026.08.07 | ₩59,407 | ₩59,440 | ₩59,186 | ₩59,380 | -0.04% | 55.8만 |
|---|
| 2026.08.06 | ₩58,939 | ₩59,113 | ₩58,725 | ₩58,792 | -0.25% | 59.9만 |
|---|
| 2026.08.05 | ₩58,992 | ₩59,006 | ₩58,718 | ₩58,765 | -0.39% | 87.9만 |
|---|
| 2026.08.04 | ₩58,498 | ₩58,825 | ₩58,391 | ₩58,752 | +0.43% | 103.7만 |
|---|
| 2026.08.03 | ₩58,311 | ₩58,525 | ₩58,171 | ₩58,351 | +0.07% | 61.7만 |
|---|
| 2026.07.31 | ₩58,124 | ₩58,277 | ₩57,569 | ₩58,164 | +0.07% | 95.5만 |
|---|
| 2026.07.30 | ₩57,750 | ₩58,525 | ₩57,629 | ₩58,485 | +1.27% | 99.7만 |
|---|
| 2026.07.29 | ₩57,095 | ₩57,636 | ₩56,707 | ₩56,881 | -0.37% | 126.8만 |
|---|
| 2026.07.28 | ₩56,667 | ₩57,222 | ₩56,667 | ₩57,082 | +0.73% | 85만 |
|---|
| 2026.07.27 | ₩57,322 | ₩57,416 | ₩56,915 | ₩57,189 | -0.23% | 70.2만 |
|---|
| 2026.07.24 | ₩56,721 | ₩56,981 | ₩56,641 | ₩56,748 | +0.05% | 93만 |
|---|
| 2026.07.23 | ₩56,360 | ₩56,634 | ₩56,206 | ₩56,400 | +0.07% | 90.2만 |
|---|
| 2026.07.22 | ₩57,202 | ₩57,376 | ₩57,155 | ₩57,202 | 0.00% | 78.1만 |
|---|
| 2026.07.21 | ₩56,547 | ₩56,955 | ₩56,320 | ₩56,868 | +0.57% | 57.9만 |
|---|
| 2026.07.20 | ₩56,226 | ₩56,280 | ₩55,839 | ₩55,879 | -0.62% | 75.8만 |
|---|
| 2026.07.17 | ₩55,866 | ₩56,333 | ₩55,799 | ₩56,280 | +0.74% | 69.2만 |
|---|
| 2026.07.16 | ₩56,427 | ₩56,736 | ₩56,380 | ₩56,574 | +0.26% | 54.3만 |
|---|
| 2026.07.15 | ₩56,828 | ₩57,108 | ₩56,607 | ₩57,001 | +0.31% | 70만 |
|---|
| 2026.07.14 | ₩56,895 | ₩57,148 | ₩56,654 | ₩56,707 | -0.33% | 73만 |
|---|
| 2026.07.13 | ₩56,534 | ₩56,601 | ₩56,173 | ₩56,267 | -0.47% | 87.9만 |
|---|
| 2026.07.10 | ₩56,748 | ₩56,941 | ₩56,500 | ₩56,868 | +0.21% | 46.9만 |
|---|
| 2026.07.09 | ₩56,213 | ₩56,540 | ₩56,213 | ₩56,454 | +0.43% | 59만 |
|---|
| 2026.07.08 | ₩55,919 | ₩56,133 | ₩55,525 | ₩56,120 | +0.36% | 114.5만 |
|---|
| 2026.07.07 | ₩57,042 | ₩57,148 | ₩56,487 | ₩56,627 | -0.73% | 77.2만 |
|---|
| 2026.07.06 | ₩56,921 | ₩57,262 | ₩56,908 | ₩57,242 | +0.56% | 61.2만 |
|---|
| 2026.07.02 | ₩56,641 | ₩56,948 | ₩56,180 | ₩56,547 | -0.17% | 97.3만 |
|---|
| 2026.07.01 | ₩55,598 | ₩55,926 | ₩55,545 | ₩55,772 | +0.31% | 70.5만 |
|---|
| 2026.06.30 | ₩55,719 | ₩55,939 | ₩55,625 | ₩55,879 | +0.29% | 65.8만 |
|---|
| 2026.06.29 | ₩55,679 | ₩55,786 | ₩55,244 | ₩55,745 | +0.12% | 81.7만 |
|---|
| 2026.06.26 | ₩55,612 | ₩55,906 | ₩55,552 | ₩55,625 | +0.02% | 99.4만 |
|---|
| 2026.06.25 | ₩55,959 | ₩56,253 | ₩55,679 | ₩55,959 | 0.00% | 57.4만 |
|---|
| 2026.06.24 | ₩55,371 | ₩55,578 | ₩55,231 | ₩55,411 | +0.07% | 101.5만 |
|---|
| 2026.06.23 | ₩55,612 | ₩55,879 | ₩55,478 | ₩55,639 | +0.05% | 80.4만 |
|---|
| 2026.06.22 | ₩56,587 | ₩56,834 | ₩56,547 | ₩56,707 | +0.21% | 86.5만 |
|---|
| 2026.06.18 | ₩56,614 | ₩56,681 | ₩56,313 | ₩56,387 | -0.40% | 118.4만 |
|---|
| 2026.06.17 | ₩57,148 | ₩57,255 | ₩56,267 | ₩56,373 | -1.36% | 162.4만 |
|---|
| 2026.06.16 | ₩57,108 | ₩57,148 | ₩56,854 | ₩56,908 | -0.35% | 81.2만 |
|---|
| 2026.06.15 | ₩57,269 | ₩57,269 | ₩56,814 | ₩56,828 | -0.77% | 104.2만 |
|---|
| 2026.06.12 | ₩57,215 | ₩57,549 | ₩56,988 | ₩57,429 | +0.37% | 81.3만 |
|---|
| 2026.06.11 | ₩56,026 | ₩57,148 | ₩55,819 | ₩57,108 | +1.93% | 111.1만 |
|---|
| 2026.06.10 | ₩55,892 | ₩56,146 | ₩55,438 | ₩55,478 | -0.74% | 93.1만 |
|---|
| 2026.06.09 | ₩56,948 | ₩57,015 | ₩55,565 | ₩56,333 | -1.08% | 191.5만 |
|---|
| 2026.06.08 | ₩56,681 | ₩56,788 | ₩56,327 | ₩56,427 | -0.45% | 86.9만 |
|---|
| 2026.06.05 | ₩57,215 | ₩57,242 | ₩56,006 | ₩56,173 | -1.82% | 124.6만 |
|---|
| 2026.06.04 | ₩57,469 | ₩57,676 | ₩57,389 | ₩57,603 | +0.23% | 100.8만 |
|---|
| 2026.06.03 | ₩57,536 | ₩57,536 | ₩57,269 | ₩57,269 | -0.46% | 66.5만 |
|---|
| 2026.06.02 | ₩57,295 | ₩57,723 | ₩57,295 | ₩57,696 | +0.70% | 73.3만 |
|---|
| 2026.06.01 | ₩56,921 | ₩57,442 | ₩56,748 | ₩57,189 | +0.47% | 103.4만 |
|---|
| 2026.05.29 | ₩57,683 | ₩57,796 | ₩57,389 | ₩57,389 | -0.51% | 53.6만 |
|---|
| 2026.05.28 | ₩57,202 | ₩57,556 | ₩57,015 | ₩57,376 | +0.30% | 188.3만 |
|---|
| 2026.05.27 | ₩57,589 | ₩57,636 | ₩57,382 | ₩57,523 | -0.12% | 57.7만 |
|---|
| 2026.05.26 | ₩57,803 | ₩57,997 | ₩57,596 | ₩57,736 | -0.12% | 83만 |
|---|
| 2026.05.22 | ₩57,055 | ₩57,249 | ₩56,828 | ₩57,001 | -0.09% | 74.3만 |
|---|
| 2026.05.21 | ₩56,400 | ₩57,242 | ₩56,226 | ₩57,068 | +1.18% | 85.8만 |
|---|
| 2026.05.20 | ₩56,133 | ₩56,988 | ₩56,046 | ₩56,854 | +1.29% | 62.9만 |
|---|
| 2026.05.19 | ₩56,133 | ₩56,320 | ₩55,899 | ₩56,026 | -0.19% | 107.6만 |
|---|
| 2026.05.18 | ₩56,360 | ₩56,527 | ₩56,053 | ₩56,507 | +0.26% | 64.3만 |
|---|
| 2026.05.15 | ₩56,200 | ₩56,226 | ₩55,953 | ₩56,039 | -0.29% | 89.4만 |
|---|
| 2026.05.14 | ₩57,322 | ₩57,335 | ₩57,008 | ₩57,055 | -0.47% | 98.5만 |
|---|
| 2026.05.13 | ₩56,574 | ₩57,108 | ₩56,507 | ₩57,028 | +0.80% | 61.9만 |
|---|
| 2026.05.12 | ₩56,333 | ₩56,647 | ₩56,086 | ₩56,561 | +0.40% | 76.8만 |
|---|
| 2026.05.11 | ₩56,587 | ₩56,754 | ₩56,527 | ₩56,614 | +0.05% | 77.3만 |
|---|
| 2026.05.08 | ₩56,267 | ₩56,414 | ₩56,113 | ₩56,400 | +0.24% | 447.6만 |
|---|
| 2026.05.07 | ₩56,574 | ₩56,761 | ₩55,772 | ₩55,812 | -1.35% | 79.8만 |
|---|
| 2026.05.06 | ₩56,574 | ₩56,768 | ₩56,520 | ₩56,694 | +0.21% | 91.2만 |
|---|
| 2026.05.05 | ₩55,224 | ₩55,518 | ₩55,017 | ₩55,465 | +0.44% | 79.2만 |
|---|
| 2026.05.04 | ₩55,184 | ₩55,278 | ₩54,536 | ₩54,690 | -0.90% | 77만 |
|---|
| 2026.05.01 | ₩55,625 | ₩55,906 | ₩55,465 | ₩55,478 | -0.26% | 111.6만 |
|---|
| 2026.04.30 | ₩55,024 | ₩55,740 | ₩54,917 | ₩55,625 | +1.09% | 84.6만 |
|---|
| 2026.04.29 | ₩54,476 | ₩54,563 | ₩54,129 | ₩54,356 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩54,757 | ₩54,844 | ₩54,556 | ₩54,783 | +0.05% | 49.3만 |
|---|
| 2026.04.27 | ₩54,743 | ₩54,950 | ₩54,543 | ₩54,543 | -0.37% | 41.6만 |
|---|
| 2026.04.24 | ₩54,596 | ₩54,757 | ₩54,436 | ₩54,676 | +0.15% | 47.5만 |
|---|
| 2026.04.23 | ₩54,877 | ₩55,077 | ₩54,062 | ₩54,636 | -0.44% | 101.2만 |
|---|
| 2026.04.22 | ₩55,198 | ₩55,224 | ₩54,803 | ₩54,930 | -0.48% | 121.7만 |
|---|
| 2026.04.21 | ₩55,692 | ₩55,752 | ₩54,797 | ₩54,823 | -1.56% | 69.2만 |
|---|
| 2026.04.20 | ₩56,053 | ₩56,166 | ₩55,732 | ₩56,160 | +0.19% | 80.4만 |
|---|
| 2026.04.17 | ₩56,387 | ₩56,647 | ₩56,200 | ₩56,293 | -0.17% | 125.7만 |
|---|
| 2026.04.16 | ₩56,039 | ₩56,059 | ₩55,592 | ₩55,745 | -0.52% | 96.5만 |
|---|
| 2026.04.15 | ₩55,959 | ₩55,999 | ₩55,712 | ₩55,866 | -0.17% | 89.6만 |
|---|
| 2026.04.14 | ₩55,932 | ₩56,226 | ₩55,879 | ₩56,146 | +0.38% | 107.7만 |
|---|
| 2026.04.13 | ₩55,037 | ₩55,892 | ₩54,970 | ₩55,866 | +1.51% | 106.7만 |
|---|
| 2026.04.10 | ₩55,745 | ₩55,812 | ₩55,371 | ₩55,558 | -0.34% | 62.3만 |
|---|
| 2026.04.09 | ₩55,077 | ₩55,779 | ₩54,970 | ₩55,532 | +0.82% | 106만 |
|---|
| 2026.04.08 | ₩55,892 | ₩55,892 | ₩55,391 | ₩55,732 | -0.29% | 181.9만 |
|---|
| 2026.04.07 | ₩53,447 | ₩53,915 | ₩52,966 | ₩53,741 | +0.55% | 121.6만 |
|---|
| 2026.04.06 | ₩53,608 | ₩53,928 | ₩53,567 | ₩53,835 | +0.42% | 102.5만 |
|---|
| 2026.04.02 | ₩52,779 | ₩53,808 | ₩52,686 | ₩53,608 | +1.57% | 174.3만 |
|---|
| 2026.04.01 | ₩53,888 | ₩54,236 | ₩53,641 | ₩53,902 | +0.02% | 204.8만 |
|---|
| 2026.03.31 | ₩52,245 | ₩53,106 | ₩51,951 | ₩53,020 | +1.48% | 242.5만 |
|---|
| 2026.03.30 | ₩51,750 | ₩51,964 | ₩51,243 | ₩51,456 | -0.57% | 160.8만 |
|---|
| 2026.03.27 | ₩51,510 | ₩51,857 | ₩51,122 | ₩51,336 | -0.34% | 111.7만 |
|---|
| 2026.03.26 | ₩52,004 | ₩52,405 | ₩51,657 | ₩51,657 | -0.67% | 120.5만 |
|---|
| 2026.03.25 | ₩52,659 | ₩52,833 | ₩52,298 | ₩52,579 | -0.15% | 106만 |
|---|
| 2026.03.24 | ₩51,349 | ₩52,071 | ₩51,283 | ₩51,817 | +0.91% | 158.6만 |
|---|
| 2026.03.23 | ₩51,590 | ₩52,425 | ₩51,349 | ₩51,844 | +0.49% | 219.2만 |
|---|
| 2026.03.20 | ₩52,071 | ₩52,138 | ₩50,474 | ₩50,748 | -2.54% | 227.6만 |
|---|
| 2026.03.19 | ₩51,389 | ₩52,552 | ₩51,283 | ₩52,298 | +1.77% | 210.5만 |
|---|
| 2026.03.18 | ₩52,980 | ₩53,046 | ₩52,385 | ₩52,418 | -1.06% | 162.7만 |
|---|
| 2026.03.17 | ₩53,300 | ₩53,441 | ₩53,040 | ₩53,113 | -0.35% | 145.5만 |
|---|
| 2026.03.16 | ₩52,512 | ₩52,939 | ₩52,458 | ₩52,779 | +0.51% | 134.9만 |
|---|
| 2026.03.13 | ₩52,632 | ₩52,859 | ₩51,864 | ₩51,964 | -1.27% | 137.2만 |
|---|
| 2026.03.12 | ₩52,766 | ₩52,866 | ₩52,265 | ₩52,565 | -0.38% | 193.5만 |
|---|
| 2026.03.11 | ₩53,247 | ₩53,648 | ₩53,106 | ₩53,527 | +0.53% | 86.3만 |
|---|
| 2026.03.10 | ₩53,768 | ₩54,383 | ₩53,487 | ₩53,608 | -0.30% | 217.7만 |
|---|
| 2026.03.09 | ₩52,111 | ₩53,407 | ₩51,657 | ₩53,260 | +2.21% | 228.3만 |
|---|
| 2026.03.06 | ₩52,472 | ₩53,100 | ₩52,278 | ₩52,939 | +0.89% | 186.5만 |
|---|
| 2026.03.05 | ₩53,915 | ₩54,095 | ₩52,993 | ₩53,501 | -0.77% | 173.9만 |
|---|
| 2026.03.04 | ₩54,623 | ₩54,890 | ₩54,322 | ₩54,797 | +0.32% | 294.7만 |
|---|
| 2026.03.03 | ₩53,474 | ₩54,530 | ₩53,020 | ₩54,356 | +1.65% | 419.2만 |
|---|
| 2026.03.02 | ₩55,839 | ₩56,347 | ₩55,745 | ₩56,146 | +0.55% | 235.6만 |
|---|
| 2026.02.27 | ₩57,429 | ₩57,536 | ₩57,142 | ₩57,215 | -0.37% | 236만 |
|---|
| 2026.02.26 | ₩57,349 | ₩57,456 | ₩57,088 | ₩57,402 | +0.09% | 183.8만 |
|---|
| 2026.02.25 | ₩57,148 | ₩57,523 | ₩57,122 | ₩57,469 | +0.56% | 182.6만 |
|---|
| 2026.02.24 | ₩56,534 | ₩56,941 | ₩56,480 | ₩56,801 | +0.47% | 118.3만 |
|---|
| 2026.02.23 | ₩57,095 | ₩57,295 | ₩56,734 | ₩56,895 | -0.35% | 200.6만 |
|---|
| 2026.02.20 | ₩56,414 | ₩56,935 | ₩56,400 | ₩56,921 | +0.90% | 188.4만 |
|---|
| 2026.02.19 | ₩56,320 | ₩56,627 | ₩56,200 | ₩56,627 | +0.55% | 134.9만 |
|---|
| 2026.02.18 | ₩56,694 | ₩56,975 | ₩56,567 | ₩56,707 | +0.02% | 150.4만 |
|---|
| 2026.02.17 | ₩56,173 | ₩56,721 | ₩56,013 | ₩56,654 | +0.86% | 194.6만 |
|---|
| 2026.02.13 | ₩56,494 | ₩56,801 | ₩56,200 | ₩56,707 | +0.38% | 202.1만 |
|---|
| 2026.02.12 | ₩57,362 | ₩57,429 | ₩56,667 | ₩56,841 | -0.91% | 250.1만 |
|---|
| 2026.02.11 | ₩57,135 | ₩57,302 | ₩56,801 | ₩57,202 | +0.12% | 186.4만 |
|---|
| 2026.02.10 | ₩56,961 | ₩57,042 | ₩56,748 | ₩56,828 | -0.23% | 207.7만 |
|---|
| 2026.02.09 | ₩56,146 | ₩56,681 | ₩56,106 | ₩56,627 | +0.86% | 156.7만 |
|---|
| 2026.02.06 | ₩55,518 | ₩55,982 | ₩55,498 | ₩55,973 | +0.82% | 186.3만 |
|---|
| 2026.02.05 | ₩54,837 | ₩55,117 | ₩54,650 | ₩54,743 | -0.17% | 269.4만 |
|---|
| 2026.02.04 | ₩55,852 | ₩56,013 | ₩55,391 | ₩55,625 | -0.41% | 389만 |
|---|
| 2026.02.03 | ₩54,690 | ₩55,158 | ₩54,676 | ₩55,144 | +0.83% | 233.2만 |
|---|
| 2026.02.02 | ₩54,222 | ₩54,603 | ₩54,169 | ₩54,583 | +0.67% | 154.3만 |
|---|
| 2026.01.30 | ₩54,369 | ₩54,463 | ₩53,902 | ₩54,115 | -0.47% | 165.7만 |
|---|
| 2026.01.29 | ₩54,703 | ₩54,810 | ₩53,955 | ₩54,543 | -0.29% | 159.9만 |
|---|
| 2026.01.28 | ₩53,982 | ₩54,095 | ₩53,688 | ₩53,968 | -0.02% | 200.4만 |
|---|
| 2026.01.27 | ₩54,089 | ₩54,563 | ₩54,089 | ₩54,436 | +0.64% | 133.3만 |
|---|
| 2026.01.26 | ₩53,621 | ₩53,737 | ₩53,494 | ₩53,541 | -0.15% | 84.7만 |
|---|
| 2026.01.23 | ₩52,873 | ₩53,287 | ₩52,779 | ₩53,287 | +0.78% | 107.3만 |
|---|
| 2026.01.22 | ₩52,966 | ₩53,086 | ₩52,819 | ₩53,006 | +0.08% | 153.1만 |
|---|
| 2026.01.21 | ₩52,298 | ₩52,833 | ₩52,124 | ₩52,672 | +0.72% | 159.2만 |
|---|
| 2026.01.20 | ₩52,084 | ₩52,298 | ₩51,911 | ₩51,991 | -0.18% | 181.7만 |
|---|
| 2026.01.16 | ₩52,779 | ₩52,806 | ₩52,545 | ₩52,766 | -0.03% | 85.5만 |
|---|
| 2026.01.15 | ₩52,806 | ₩52,859 | ₩52,716 | ₩52,739 | -0.13% | 122.7만 |
|---|
| 2026.01.14 | ₩52,619 | ₩52,806 | ₩52,599 | ₩52,806 | +0.36% | 155.9만 |
|---|
| 2026.01.13 | ₩52,392 | ₩52,418 | ₩52,191 | ₩52,325 | -0.13% | 185.3만 |
|---|
| 2026.01.12 | ₩52,311 | ₩52,525 | ₩52,311 | ₩52,525 | +0.41% | 92.2만 |
|---|
| 2026.01.09 | ₩52,017 | ₩52,245 | ₩51,991 | ₩52,151 | +0.26% | 136.3만 |
|---|
| 2026.01.08 | ₩51,483 | ₩51,804 | ₩51,389 | ₩51,804 | +0.62% | 100.8만 |
|---|
| 2026.01.07 | ₩51,764 | ₩51,790 | ₩51,590 | ₩51,630 | -0.26% | 106.2만 |
|---|
| 2026.01.06 | ₩51,937 | ₩51,997 | ₩51,797 | ₩51,844 | -0.18% | 129.7만 |
|---|
| 2026.01.05 | ₩51,456 | ₩51,857 | ₩51,403 | ₩51,857 | +0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩51,416 | ₩51,476 | ₩51,202 | ₩51,456 | +0.08% | 86만 |
|---|
| 2025.12.31 | ₩51,096 | ₩51,096 | ₩50,842 | ₩50,842 | -0.50% | 111.7만 |
|---|
| 2025.12.30 | ₩51,216 | ₩51,323 | ₩51,129 | ₩51,149 | -0.13% | 146.7만 |
|---|
| 2025.12.29 | ₩51,029 | ₩51,069 | ₩50,891 | ₩51,015 | -0.03% | 103.8만 |
|---|
| 2025.12.26 | ₩51,029 | ₩51,109 | ₩50,955 | ₩51,096 | +0.13% | 57.4만 |
|---|
| 2025.12.24 | ₩51,015 | ₩51,055 | ₩50,935 | ₩51,015 | 0.00% | 45.6만 |
|---|
| 2025.12.23 | ₩50,949 | ₩51,035 | ₩50,912 | ₩51,015 | +0.13% | 102.1만 |
|---|
| 2025.12.22 | ₩50,588 | ₩50,741 | ₩50,508 | ₩50,708 | +0.24% | 76.2만 |
|---|
| 2025.12.19 | ₩50,521 | ₩50,743 | ₩50,521 | ₩50,588 | +0.13% | 85.1만 |
|---|
| 2025.12.18 | ₩50,361 | ₩50,508 | ₩50,154 | ₩50,280 | -0.16% | 106.8만 |
|---|
| 2025.12.17 | ₩50,254 | ₩50,401 | ₩50,093 | ₩50,107 | -0.29% | 81만 |
|---|
| 2025.12.16 | ₩50,574 | ₩50,574 | ₩50,200 | ₩50,280 | -0.58% | 85.9만 |
|---|
| 2025.12.15 | ₩51,737 | ₩51,737 | ₩51,462 | ₩51,630 | -0.21% | 66.1만 |
|---|
| 2025.12.12 | ₩51,456 | ₩51,496 | ₩50,995 | ₩51,149 | -0.60% | 87만 |
|---|
| 2025.12.11 | ₩51,202 | ₩51,503 | ₩51,109 | ₩51,430 | +0.44% | 66만 |
|---|
| 2025.12.10 | ₩50,414 | ₩50,955 | ₩50,394 | ₩50,868 | +0.90% | 75.9만 |
|---|
| 2025.12.09 | ₩50,334 | ₩50,441 | ₩50,194 | ₩50,227 | -0.21% | 78.2만 |
|---|
| 2025.12.08 | ₩50,321 | ₩50,321 | ₩50,096 | ₩50,160 | -0.32% | 146.6만 |
|---|
| 2025.12.05 | ₩50,374 | ₩50,449 | ₩50,154 | ₩50,200 | -0.34% | 50.6만 |
|---|
| 2025.12.04 | ₩50,414 | ₩50,457 | ₩50,234 | ₩50,307 | -0.21% | 72.3만 |
|---|
| 2025.12.03 | ₩49,853 | ₩50,080 | ₩49,819 | ₩50,013 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩49,946 | ₩49,960 | ₩49,746 | ₩49,920 | -0.05% | 57.8만 |
|---|
| 2025.12.01 | ₩49,719 | ₩49,846 | ₩49,586 | ₩49,612 | -0.21% | 83.3만 |
|---|
| 2025.11.28 | ₩49,532 | ₩49,733 | ₩49,479 | ₩49,693 | +0.32% | 31만 |
|---|
| 2025.11.26 | ₩49,185 | ₩49,652 | ₩49,158 | ₩49,572 | +0.79% | 94.9만 |
|---|
| 2025.11.25 | ₩48,690 | ₩49,091 | ₩48,637 | ₩49,038 | +0.71% | 81.9만 |
|---|
| 2025.11.24 | ₩48,089 | ₩48,336 | ₩48,062 | ₩48,290 | +0.42% | 80.7만 |
|---|
| 2025.11.21 | ₩47,768 | ₩48,223 | ₩47,655 | ₩48,102 | +0.70% | 80.3만 |
|---|
| 2025.11.20 | ₩48,049 | ₩48,101 | ₩47,187 | ₩47,207 | -1.75% | 122.6만 |
|---|
| 2025.11.19 | ₩47,929 | ₩48,156 | ₩47,715 | ₩47,875 | -0.11% | 118.4만 |
|---|
| 2025.11.18 | ₩47,849 | ₩48,156 | ₩47,715 | ₩47,996 | +0.31% | 119.1만 |
|---|
| 2025.11.17 | ₩48,958 | ₩49,085 | ₩48,410 | ₩48,570 | -0.79% | 153만 |
|---|
| 2025.11.14 | ₩49,158 | ₩49,465 | ₩49,145 | ₩49,345 | +0.38% | 58.7만 |
|---|
| 2025.11.13 | ₩49,840 | ₩49,941 | ₩49,419 | ₩49,452 | -0.78% | 74.7만 |
|---|
| 2025.11.12 | ₩49,693 | ₩49,954 | ₩49,652 | ₩49,906 | +0.43% | 103.3만 |
|---|
| 2025.11.11 | ₩49,131 | ₩49,452 | ₩49,131 | ₩49,425 | +0.60% | 53.6만 |
|---|
| 2025.11.10 | ₩48,717 | ₩49,031 | ₩48,584 | ₩48,998 | +0.58% | 65만 |
|---|
| 2025.11.07 | ₩48,102 | ₩48,437 | ₩47,969 | ₩48,396 | +0.61% | 81.4만 |
|---|
| 2025.11.06 | ₩48,276 | ₩48,396 | ₩48,076 | ₩48,209 | -0.14% | 71.2만 |
|---|
| 2025.11.05 | ₩47,822 | ₩48,152 | ₩47,822 | ₩48,076 | +0.53% | 88.9만 |
|---|
| 2025.11.04 | ₩47,541 | ₩47,835 | ₩47,515 | ₩47,648 | +0.22% | 134.8만 |
|---|
| 2025.11.03 | ₩48,049 | ₩48,089 | ₩47,875 | ₩48,062 | +0.03% | 59만 |
|---|
| 2025.10.31 | ₩48,036 | ₩48,089 | ₩47,822 | ₩47,982 | -0.11% | 53.3만 |
|---|
| 2025.10.30 | ₩48,009 | ₩48,296 | ₩48,002 | ₩48,156 | +0.31% | 68.9만 |
|---|
| 2025.10.29 | ₩48,530 | ₩48,608 | ₩48,076 | ₩48,330 | -0.41% | 76.9만 |
|---|
| 2025.10.28 | ₩48,236 | ₩48,570 | ₩48,102 | ₩48,503 | +0.55% | 58.5만 |
|---|
| 2025.10.27 | ₩48,223 | ₩48,311 | ₩48,102 | ₩48,290 | +0.14% | 55.1만 |
|---|
| 2025.10.24 | ₩47,822 | ₩47,964 | ₩47,768 | ₩47,902 | +0.17% | 44.5만 |
|---|
| 2025.10.23 | ₩47,675 | ₩47,788 | ₩47,608 | ₩47,742 | +0.14% | 50.6만 |
|---|
| 2025.10.22 | ₩47,515 | ₩47,728 | ₩47,368 | ₩47,595 | +0.17% | 60.6만 |
|---|
| 2025.10.21 | ₩47,648 | ₩47,702 | ₩47,474 | ₩47,515 | -0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩47,688 | ₩47,889 | ₩47,648 | ₩47,835 | +0.31% | 34만 |
|---|
| 2025.10.17 | ₩47,354 | ₩47,581 | ₩47,274 | ₩47,568 | +0.45% | 80만 |
|---|
| 2025.10.16 | ₩47,488 | ₩47,662 | ₩47,301 | ₩47,448 | -0.08% | 56.9만 |
|---|
| 2025.10.15 | ₩47,274 | ₩47,421 | ₩47,047 | ₩47,287 | +0.03% | 49.6만 |
|---|
| 2025.10.14 | ₩46,659 | ₩47,234 | ₩46,553 | ₩47,114 | +0.97% | 46.4만 |
|---|
| 2025.10.13 | ₩46,659 | ₩46,860 | ₩46,619 | ₩46,833 | +0.37% | 26.2만 |
|---|
| 2025.10.10 | ₩47,114 | ₩47,167 | ₩46,359 | ₩46,365 | -1.59% | 62.2만 |
|---|