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 | ₩56,626 | ₩56,760 | ₩56,538 | ₩56,747 | +0.21% | 124.2만 |
| 2026.10.08 | ₩56,425 | ₩56,613 | ₩56,083 | ₩56,573 | +0.26% | 199.3만 |
| 2026.10.07 | ₩56,586 | ₩56,834 | ₩56,472 | ₩56,733 | +0.26% | 175.2만 |
| 2026.10.06 | ₩57,565 | ₩57,679 | ₩57,424 | ₩57,484 | -0.14% | 143만 |
| 2026.10.05 | ₩57,028 | ₩57,384 | ₩56,807 | ₩57,310 | +0.49% | 118.9만 |
| 2026.10.02 | ₩56,961 | ₩57,216 | ₩56,760 | ₩57,149 | +0.33% | 138.3만 |
| 2026.10.01 | ₩57,028 | ₩57,122 | ₩56,398 | ₩56,707 | -0.56% | 238.5만 |
| 2026.09.30 | ₩58,048 | ₩58,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,511 |
| -0.92% |
| 151.1만 |
| 2026.09.29 | ₩57,860 | ₩57,900 | ₩57,424 | ₩57,779 | -0.14% | 164.5만 |
|---|
| 2026.09.28 | ₩58,436 | ₩58,691 | ₩58,155 | ₩58,410 | -0.05% | 92.4만 |
|---|
| 2026.09.25 | ₩58,557 | ₩58,785 | ₩58,316 | ₩58,731 | +0.30% | 135.9만 |
|---|
| 2026.09.24 | ₩58,088 | ₩58,289 | ₩57,786 | ₩58,088 | 0.00% | 72.6만 |
|---|
| 2026.09.23 | ₩58,624 | ₩58,705 | ₩58,115 | ₩58,302 | -0.55% | 98.9만 |
|---|
| 2026.09.22 | ₩59,228 | ₩59,362 | ₩58,859 | ₩59,214 | -0.02% | 167.5만 |
|---|
| 2026.09.21 | ₩59,134 | ₩59,228 | ₩58,892 | ₩59,134 | 0.00% | 128.6만 |
|---|
| 2026.09.18 | ₩58,731 | ₩58,731 | ₩58,463 | ₩58,664 | -0.11% | 71.4만 |
|---|
| 2026.09.17 | ₩59,523 | ₩59,603 | ₩59,388 | ₩59,482 | -0.07% | 85.5만 |
|---|
| 2026.09.16 | ₩59,456 | ₩59,523 | ₩58,503 | ₩58,852 | -1.01% | 98.7만 |
|---|
| 2026.09.15 | ₩59,201 | ₩59,241 | ₩58,955 | ₩59,147 | -0.09% | 194.5만 |
|---|
| 2026.09.14 | ₩59,482 | ₩59,791 | ₩59,249 | ₩59,509 | +0.05% | 100.5만 |
|---|
| 2026.09.11 | ₩59,858 | ₩59,925 | ₩59,670 | ₩59,844 | -0.02% | 81.3만 |
|---|
| 2026.09.10 | ₩59,268 | ₩59,409 | ₩59,006 | ₩59,067 | -0.34% | 85.1만 |
|---|
| 2026.09.09 | ₩59,764 | ₩59,811 | ₩59,402 | ₩59,496 | -0.45% | 57.3만 |
|---|
| 2026.09.08 | ₩60,139 | ₩60,227 | ₩59,858 | ₩59,925 | -0.36% | 64.4만 |
|---|
| 2026.09.04 | ₩60,113 | ₩60,414 | ₩60,032 | ₩60,287 | +0.29% | 68.5만 |
|---|
| 2026.09.03 | ₩60,153 | ₩60,461 | ₩60,046 | ₩60,367 | +0.36% | 101.3만 |
|---|
| 2026.09.02 | ₩59,228 | ₩59,496 | ₩59,120 | ₩59,496 | +0.45% | 106.9만 |
|---|
| 2026.09.01 | ₩59,308 | ₩59,482 | ₩58,986 | ₩59,107 | -0.34% | 58.3만 |
|---|
| 2026.08.31 | ₩59,523 | ₩59,536 | ₩59,127 | ₩59,214 | -0.52% | 45.4만 |
|---|
| 2026.08.28 | ₩59,576 | ₩59,710 | ₩59,140 | ₩59,308 | -0.45% | 91.2만 |
|---|
| 2026.08.27 | ₩59,402 | ₩59,402 | ₩59,140 | ₩59,348 | -0.09% | 68.4만 |
|---|
| 2026.08.26 | ₩59,777 | ₩59,818 | ₩59,529 | ₩59,563 | -0.36% | 64.7만 |
|---|
| 2026.08.25 | ₩59,590 | ₩59,844 | ₩59,502 | ₩59,844 | +0.43% | 55.7만 |
|---|
| 2026.08.24 | ₩59,563 | ₩59,643 | ₩59,442 | ₩59,603 | +0.07% | 104.6만 |
|---|
| 2026.08.21 | ₩59,536 | ₩59,663 | ₩59,496 | ₩59,616 | +0.14% | 55.3만 |
|---|
| 2026.08.20 | ₩58,933 | ₩59,187 | ₩58,852 | ₩58,919 | -0.02% | 54.8만 |
|---|
| 2026.08.19 | ₩59,134 | ₩59,234 | ₩58,832 | ₩59,040 | -0.16% | 57.2만 |
|---|
| 2026.08.18 | ₩59,201 | ₩59,301 | ₩58,819 | ₩58,839 | -0.61% | 81.3만 |
|---|
| 2026.08.17 | ₩59,402 | ₩59,549 | ₩59,281 | ₩59,362 | -0.07% | 38.9만 |
|---|
| 2026.08.14 | ₩59,429 | ₩59,590 | ₩59,362 | ₩59,469 | +0.07% | 48.3만 |
|---|
| 2026.08.13 | ₩59,429 | ₩59,496 | ₩59,301 | ₩59,402 | -0.05% | 87.1만 |
|---|
| 2026.08.12 | ₩59,429 | ₩59,449 | ₩59,214 | ₩59,321 | -0.18% | 63.5만 |
|---|
| 2026.08.11 | ₩59,254 | ₩59,395 | ₩59,040 | ₩59,134 | -0.20% | 51.8만 |
|---|
| 2026.08.10 | ₩59,228 | ₩59,234 | ₩59,060 | ₩59,093 | -0.23% | 59.1만 |
|---|
| 2026.08.07 | ₩59,616 | ₩59,650 | ₩59,395 | ₩59,590 | -0.04% | 55.8만 |
|---|
| 2026.08.06 | ₩59,147 | ₩59,321 | ₩58,933 | ₩59,000 | -0.25% | 59.9만 |
|---|
| 2026.08.05 | ₩59,201 | ₩59,214 | ₩58,926 | ₩58,973 | -0.39% | 87.9만 |
|---|
| 2026.08.04 | ₩58,705 | ₩59,033 | ₩58,597 | ₩58,959 | +0.43% | 103.7만 |
|---|
| 2026.08.03 | ₩58,517 | ₩58,731 | ₩58,376 | ₩58,557 | +0.07% | 61.7만 |
|---|
| 2026.07.31 | ₩58,329 | ₩58,483 | ₩57,773 | ₩58,369 | +0.07% | 95.5만 |
|---|
| 2026.07.30 | ₩57,954 | ₩58,731 | ₩57,833 | ₩58,691 | +1.27% | 99.7만 |
|---|
| 2026.07.29 | ₩57,297 | ₩57,840 | ₩56,908 | ₩57,082 | -0.37% | 126.8만 |
|---|
| 2026.07.28 | ₩56,868 | ₩57,424 | ₩56,868 | ₩57,283 | +0.73% | 85만 |
|---|
| 2026.07.27 | ₩57,525 | ₩57,618 | ₩57,116 | ₩57,391 | -0.23% | 70.2만 |
|---|
| 2026.07.24 | ₩56,921 | ₩57,183 | ₩56,841 | ₩56,948 | +0.05% | 93만 |
|---|
| 2026.07.23 | ₩56,559 | ₩56,834 | ₩56,405 | ₩56,599 | +0.07% | 90.2만 |
|---|
| 2026.07.22 | ₩57,404 | ₩57,578 | ₩57,357 | ₩57,404 | 0.00% | 78.1만 |
|---|
| 2026.07.21 | ₩56,747 | ₩57,156 | ₩56,519 | ₩57,069 | +0.57% | 57.9만 |
|---|
| 2026.07.20 | ₩56,425 | ₩56,479 | ₩56,036 | ₩56,076 | -0.62% | 75.8만 |
|---|
| 2026.07.17 | ₩56,063 | ₩56,532 | ₩55,996 | ₩56,479 | +0.74% | 69.2만 |
|---|
| 2026.07.16 | ₩56,626 | ₩56,936 | ₩56,579 | ₩56,774 | +0.26% | 54.3만 |
|---|
| 2026.07.15 | ₩57,028 | ₩57,310 | ₩56,807 | ₩57,203 | +0.31% | 70만 |
|---|
| 2026.07.14 | ₩57,096 | ₩57,350 | ₩56,854 | ₩56,908 | -0.33% | 73만 |
|---|
| 2026.07.13 | ₩56,733 | ₩56,801 | ₩56,371 | ₩56,465 | -0.47% | 87.9만 |
|---|
| 2026.07.10 | ₩56,948 | ₩57,142 | ₩56,700 | ₩57,069 | +0.21% | 46.9만 |
|---|
| 2026.07.09 | ₩56,412 | ₩56,740 | ₩56,412 | ₩56,653 | +0.43% | 59만 |
|---|
| 2026.07.08 | ₩56,117 | ₩56,331 | ₩55,721 | ₩56,318 | +0.36% | 114.5만 |
|---|
| 2026.07.07 | ₩57,243 | ₩57,350 | ₩56,687 | ₩56,827 | -0.73% | 77.2만 |
|---|
| 2026.07.06 | ₩57,122 | ₩57,464 | ₩57,109 | ₩57,444 | +0.56% | 61.2만 |
|---|
| 2026.07.02 | ₩56,841 | ₩57,149 | ₩56,378 | ₩56,747 | -0.17% | 97.3만 |
|---|
| 2026.07.01 | ₩55,795 | ₩56,123 | ₩55,741 | ₩55,969 | +0.31% | 70.5만 |
|---|
| 2026.06.30 | ₩55,916 | ₩56,137 | ₩55,822 | ₩56,076 | +0.29% | 65.8만 |
|---|
| 2026.06.29 | ₩55,875 | ₩55,983 | ₩55,440 | ₩55,942 | +0.12% | 81.7만 |
|---|
| 2026.06.26 | ₩55,808 | ₩56,103 | ₩55,748 | ₩55,822 | +0.02% | 99.4만 |
|---|
| 2026.06.25 | ₩56,157 | ₩56,452 | ₩55,875 | ₩56,157 | 0.00% | 57.4만 |
|---|
| 2026.06.24 | ₩55,567 | ₩55,775 | ₩55,426 | ₩55,607 | +0.07% | 101.5만 |
|---|
| 2026.06.23 | ₩55,808 | ₩56,076 | ₩55,674 | ₩55,835 | +0.05% | 80.4만 |
|---|
| 2026.06.22 | ₩56,787 | ₩57,035 | ₩56,747 | ₩56,908 | +0.21% | 86.5만 |
|---|
| 2026.06.18 | ₩56,814 | ₩56,881 | ₩56,512 | ₩56,586 | -0.40% | 118.4만 |
|---|
| 2026.06.17 | ₩57,350 | ₩57,458 | ₩56,465 | ₩56,573 | -1.36% | 162.4만 |
|---|
| 2026.06.16 | ₩57,310 | ₩57,350 | ₩57,055 | ₩57,109 | -0.35% | 81.2만 |
|---|
| 2026.06.15 | ₩57,471 | ₩57,471 | ₩57,015 | ₩57,028 | -0.77% | 104.2만 |
|---|
| 2026.06.12 | ₩57,417 | ₩57,753 | ₩57,189 | ₩57,632 | +0.37% | 81.3만 |
|---|
| 2026.06.11 | ₩56,224 | ₩57,350 | ₩56,016 | ₩57,310 | +1.93% | 111.1만 |
|---|
| 2026.06.10 | ₩56,090 | ₩56,345 | ₩55,634 | ₩55,674 | -0.74% | 93.1만 |
|---|
| 2026.06.09 | ₩57,149 | ₩57,216 | ₩55,761 | ₩56,532 | -1.08% | 191.5만 |
|---|
| 2026.06.08 | ₩56,881 | ₩56,988 | ₩56,526 | ₩56,626 | -0.45% | 86.9만 |
|---|
| 2026.06.05 | ₩57,417 | ₩57,444 | ₩56,204 | ₩56,371 | -1.82% | 124.6만 |
|---|
| 2026.06.04 | ₩57,672 | ₩57,880 | ₩57,592 | ₩57,806 | +0.23% | 100.8만 |
|---|
| 2026.06.03 | ₩57,739 | ₩57,739 | ₩57,471 | ₩57,471 | -0.46% | 66.5만 |
|---|
| 2026.06.02 | ₩57,498 | ₩57,927 | ₩57,498 | ₩57,900 | +0.70% | 73.3만 |
|---|
| 2026.06.01 | ₩57,122 | ₩57,645 | ₩56,948 | ₩57,391 | +0.47% | 103.4만 |
|---|
| 2026.05.29 | ₩57,887 | ₩58,001 | ₩57,592 | ₩57,592 | -0.51% | 53.6만 |
|---|
| 2026.05.28 | ₩57,404 | ₩57,759 | ₩57,216 | ₩57,578 | +0.30% | 188.3만 |
|---|
| 2026.05.27 | ₩57,793 | ₩57,840 | ₩57,585 | ₩57,726 | -0.12% | 57.7만 |
|---|
| 2026.05.26 | ₩58,007 | ₩58,202 | ₩57,799 | ₩57,940 | -0.12% | 83만 |
|---|
| 2026.05.22 | ₩57,256 | ₩57,451 | ₩57,028 | ₩57,203 | -0.09% | 74.3만 |
|---|
| 2026.05.21 | ₩56,599 | ₩57,444 | ₩56,425 | ₩57,270 | +1.18% | 85.8만 |
|---|
| 2026.05.20 | ₩56,331 | ₩57,189 | ₩56,244 | ₩57,055 | +1.29% | 62.9만 |
|---|
| 2026.05.19 | ₩56,331 | ₩56,519 | ₩56,097 | ₩56,224 | -0.19% | 107.6만 |
|---|
| 2026.05.18 | ₩56,559 | ₩56,727 | ₩56,251 | ₩56,707 | +0.26% | 64.3만 |
|---|
| 2026.05.15 | ₩56,398 | ₩56,425 | ₩56,150 | ₩56,237 | -0.29% | 89.4만 |
|---|
| 2026.05.14 | ₩57,525 | ₩57,538 | ₩57,209 | ₩57,256 | -0.47% | 98.5만 |
|---|
| 2026.05.13 | ₩56,774 | ₩57,310 | ₩56,707 | ₩57,230 | +0.80% | 61.9만 |
|---|
| 2026.05.12 | ₩56,532 | ₩56,847 | ₩56,284 | ₩56,760 | +0.40% | 76.8만 |
|---|
| 2026.05.11 | ₩56,787 | ₩56,955 | ₩56,727 | ₩56,814 | +0.05% | 77.3만 |
|---|
| 2026.05.08 | ₩56,465 | ₩56,613 | ₩56,311 | ₩56,599 | +0.24% | 447.6만 |
|---|
| 2026.05.07 | ₩56,774 | ₩56,961 | ₩55,969 | ₩56,009 | -1.35% | 79.8만 |
|---|
| 2026.05.06 | ₩56,774 | ₩56,968 | ₩56,720 | ₩56,894 | +0.21% | 91.2만 |
|---|
| 2026.05.05 | ₩55,419 | ₩55,714 | ₩55,212 | ₩55,661 | +0.44% | 79.2만 |
|---|
| 2026.05.04 | ₩55,379 | ₩55,473 | ₩54,729 | ₩54,883 | -0.90% | 77만 |
|---|
| 2026.05.01 | ₩55,822 | ₩56,103 | ₩55,661 | ₩55,674 | -0.26% | 111.6만 |
|---|
| 2026.04.30 | ₩55,218 | ₩55,937 | ₩55,111 | ₩55,822 | +1.09% | 84.6만 |
|---|
| 2026.04.29 | ₩54,668 | ₩54,756 | ₩54,320 | ₩54,548 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩54,950 | ₩55,037 | ₩54,749 | ₩54,977 | +0.05% | 49.3만 |
|---|
| 2026.04.27 | ₩54,937 | ₩55,145 | ₩54,736 | ₩54,736 | -0.37% | 41.6만 |
|---|
| 2026.04.24 | ₩54,789 | ₩54,950 | ₩54,628 | ₩54,870 | +0.15% | 47.5만 |
|---|
| 2026.04.23 | ₩55,071 | ₩55,272 | ₩54,253 | ₩54,829 | -0.44% | 101.2만 |
|---|
| 2026.04.22 | ₩55,393 | ₩55,419 | ₩54,997 | ₩55,124 | -0.48% | 121.7만 |
|---|
| 2026.04.21 | ₩55,889 | ₩55,949 | ₩54,990 | ₩55,017 | -1.56% | 69.2만 |
|---|
| 2026.04.20 | ₩56,251 | ₩56,365 | ₩55,929 | ₩56,358 | +0.19% | 80.4만 |
|---|
| 2026.04.17 | ₩56,586 | ₩56,847 | ₩56,398 | ₩56,492 | -0.17% | 125.7만 |
|---|
| 2026.04.16 | ₩56,237 | ₩56,257 | ₩55,788 | ₩55,942 | -0.52% | 96.5만 |
|---|
| 2026.04.15 | ₩56,157 | ₩56,197 | ₩55,909 | ₩56,063 | -0.17% | 89.6만 |
|---|
| 2026.04.14 | ₩56,130 | ₩56,425 | ₩56,076 | ₩56,345 | +0.38% | 107.7만 |
|---|
| 2026.04.13 | ₩55,232 | ₩56,090 | ₩55,165 | ₩56,063 | +1.51% | 106.7만 |
|---|
| 2026.04.10 | ₩55,942 | ₩56,009 | ₩55,567 | ₩55,755 | -0.34% | 62.3만 |
|---|
| 2026.04.09 | ₩55,272 | ₩55,976 | ₩55,165 | ₩55,728 | +0.82% | 106만 |
|---|
| 2026.04.08 | ₩56,090 | ₩56,090 | ₩55,587 | ₩55,929 | -0.29% | 181.9만 |
|---|
| 2026.04.07 | ₩53,636 | ₩54,105 | ₩53,153 | ₩53,931 | +0.55% | 121.6만 |
|---|
| 2026.04.06 | ₩53,797 | ₩54,119 | ₩53,757 | ₩54,025 | +0.42% | 102.5만 |
|---|
| 2026.04.02 | ₩52,966 | ₩53,998 | ₩52,872 | ₩53,797 | +1.57% | 174.3만 |
|---|
| 2026.04.01 | ₩54,078 | ₩54,427 | ₩53,830 | ₩54,092 | +0.02% | 204.8만 |
|---|
| 2026.03.31 | ₩52,429 | ₩53,294 | ₩52,134 | ₩53,207 | +1.48% | 242.5만 |
|---|
| 2026.03.30 | ₩51,933 | ₩52,148 | ₩51,424 | ₩51,638 | -0.57% | 160.8만 |
|---|
| 2026.03.27 | ₩51,692 | ₩52,040 | ₩51,303 | ₩51,517 | -0.34% | 111.7만 |
|---|
| 2026.03.26 | ₩52,188 | ₩52,590 | ₩51,839 | ₩51,839 | -0.67% | 120.5만 |
|---|
| 2026.03.25 | ₩52,845 | ₩53,019 | ₩52,483 | ₩52,764 | -0.15% | 106만 |
|---|
| 2026.03.24 | ₩51,531 | ₩52,255 | ₩51,464 | ₩52,000 | +0.91% | 158.6만 |
|---|
| 2026.03.23 | ₩51,772 | ₩52,610 | ₩51,531 | ₩52,027 | +0.49% | 219.2만 |
|---|
| 2026.03.20 | ₩52,255 | ₩52,322 | ₩50,652 | ₩50,927 | -2.54% | 227.6만 |
|---|
| 2026.03.19 | ₩51,571 | ₩52,738 | ₩51,464 | ₩52,483 | +1.77% | 210.5만 |
|---|
| 2026.03.18 | ₩53,167 | ₩53,234 | ₩52,570 | ₩52,604 | -1.06% | 162.7만 |
|---|
| 2026.03.17 | ₩53,489 | ₩53,629 | ₩53,227 | ₩53,301 | -0.35% | 145.5만 |
|---|
| 2026.03.16 | ₩52,697 | ₩53,126 | ₩52,644 | ₩52,966 | +0.51% | 134.9만 |
|---|
| 2026.03.13 | ₩52,818 | ₩53,046 | ₩52,047 | ₩52,148 | -1.27% | 137.2만 |
|---|
| 2026.03.12 | ₩52,952 | ₩53,053 | ₩52,449 | ₩52,751 | -0.38% | 193.5만 |
|---|
| 2026.03.11 | ₩53,435 | ₩53,837 | ₩53,294 | ₩53,716 | +0.53% | 86.3만 |
|---|
| 2026.03.10 | ₩53,958 | ₩54,575 | ₩53,676 | ₩53,797 | -0.30% | 217.7만 |
|---|
| 2026.03.09 | ₩52,295 | ₩53,596 | ₩51,839 | ₩53,448 | +2.21% | 228.3만 |
|---|
| 2026.03.06 | ₩52,657 | ₩53,287 | ₩52,463 | ₩53,126 | +0.89% | 186.5만 |
|---|
| 2026.03.05 | ₩54,105 | ₩54,286 | ₩53,180 | ₩53,690 | -0.77% | 173.9만 |
|---|
| 2026.03.04 | ₩54,816 | ₩55,084 | ₩54,514 | ₩54,990 | +0.32% | 294.7만 |
|---|
| 2026.03.03 | ₩53,663 | ₩54,722 | ₩53,207 | ₩54,548 | +1.65% | 419.2만 |
|---|
| 2026.03.02 | ₩56,036 | ₩56,546 | ₩55,942 | ₩56,345 | +0.55% | 235.6만 |
|---|
| 2026.02.27 | ₩57,632 | ₩57,739 | ₩57,344 | ₩57,417 | -0.37% | 236만 |
|---|
| 2026.02.26 | ₩57,551 | ₩57,659 | ₩57,290 | ₩57,605 | +0.09% | 183.8만 |
|---|
| 2026.02.25 | ₩57,350 | ₩57,726 | ₩57,323 | ₩57,672 | +0.56% | 182.6만 |
|---|
| 2026.02.24 | ₩56,733 | ₩57,142 | ₩56,680 | ₩57,002 | +0.47% | 118.3만 |
|---|
| 2026.02.23 | ₩57,297 | ₩57,498 | ₩56,935 | ₩57,096 | -0.35% | 200.6만 |
|---|
| 2026.02.20 | ₩56,613 | ₩57,136 | ₩56,599 | ₩57,122 | +0.90% | 188.4만 |
|---|
| 2026.02.19 | ₩56,519 | ₩56,827 | ₩56,398 | ₩56,827 | +0.55% | 134.9만 |
|---|
| 2026.02.18 | ₩56,894 | ₩57,176 | ₩56,767 | ₩56,908 | +0.02% | 150.4만 |
|---|
| 2026.02.17 | ₩56,371 | ₩56,921 | ₩56,211 | ₩56,854 | +0.86% | 194.6만 |
|---|
| 2026.02.13 | ₩56,693 | ₩57,002 | ₩56,398 | ₩56,908 | +0.38% | 202.1만 |
|---|
| 2026.02.12 | ₩57,565 | ₩57,632 | ₩56,868 | ₩57,042 | -0.91% | 250.1만 |
|---|
| 2026.02.11 | ₩57,337 | ₩57,504 | ₩57,002 | ₩57,404 | +0.12% | 186.4만 |
|---|
| 2026.02.10 | ₩57,163 | ₩57,243 | ₩56,948 | ₩57,028 | -0.23% | 207.7만 |
|---|
| 2026.02.09 | ₩56,345 | ₩56,881 | ₩56,304 | ₩56,827 | +0.86% | 156.7만 |
|---|
| 2026.02.06 | ₩55,714 | ₩56,180 | ₩55,694 | ₩56,170 | +0.82% | 186.3만 |
|---|
| 2026.02.05 | ₩55,031 | ₩55,312 | ₩54,843 | ₩54,937 | -0.17% | 269.4만 |
|---|
| 2026.02.04 | ₩56,050 | ₩56,211 | ₩55,587 | ₩55,822 | -0.41% | 389만 |
|---|
| 2026.02.03 | ₩54,883 | ₩55,352 | ₩54,870 | ₩55,339 | +0.83% | 233.2만 |
|---|
| 2026.02.02 | ₩54,414 | ₩54,796 | ₩54,360 | ₩54,776 | +0.67% | 154.3만 |
|---|
| 2026.01.30 | ₩54,561 | ₩54,655 | ₩54,092 | ₩54,306 | -0.47% | 165.7만 |
|---|
| 2026.01.29 | ₩54,896 | ₩55,004 | ₩54,146 | ₩54,736 | -0.29% | 159.9만 |
|---|
| 2026.01.28 | ₩54,172 | ₩54,286 | ₩53,877 | ₩54,159 | -0.02% | 200.4만 |
|---|
| 2026.01.27 | ₩54,280 | ₩54,756 | ₩54,280 | ₩54,628 | +0.64% | 133.3만 |
|---|
| 2026.01.26 | ₩53,810 | ₩53,927 | ₩53,683 | ₩53,730 | -0.15% | 84.7만 |
|---|
| 2026.01.23 | ₩53,059 | ₩53,475 | ₩52,966 | ₩53,475 | +0.78% | 107.3만 |
|---|
| 2026.01.22 | ₩53,153 | ₩53,274 | ₩53,006 | ₩53,194 | +0.08% | 153.1만 |
|---|
| 2026.01.21 | ₩52,483 | ₩53,019 | ₩52,309 | ₩52,858 | +0.72% | 159.2만 |
|---|
| 2026.01.20 | ₩52,268 | ₩52,483 | ₩52,094 | ₩52,174 | -0.18% | 181.7만 |
|---|
| 2026.01.16 | ₩52,966 | ₩52,992 | ₩52,731 | ₩52,952 | -0.03% | 85.5만 |
|---|
| 2026.01.15 | ₩52,992 | ₩53,046 | ₩52,903 | ₩52,925 | -0.13% | 122.7만 |
|---|
| 2026.01.14 | ₩52,805 | ₩52,992 | ₩52,785 | ₩52,992 | +0.36% | 155.9만 |
|---|
| 2026.01.13 | ₩52,577 | ₩52,604 | ₩52,376 | ₩52,510 | -0.13% | 185.3만 |
|---|
| 2026.01.12 | ₩52,496 | ₩52,711 | ₩52,496 | ₩52,711 | +0.41% | 92.2만 |
|---|
| 2026.01.09 | ₩52,201 | ₩52,429 | ₩52,174 | ₩52,335 | +0.26% | 136.3만 |
|---|
| 2026.01.08 | ₩51,665 | ₩51,987 | ₩51,571 | ₩51,987 | +0.62% | 100.8만 |
|---|
| 2026.01.07 | ₩51,946 | ₩51,973 | ₩51,772 | ₩51,812 | -0.26% | 106.2만 |
|---|
| 2026.01.06 | ₩52,121 | ₩52,181 | ₩51,980 | ₩52,027 | -0.18% | 129.7만 |
|---|
| 2026.01.05 | ₩51,638 | ₩52,040 | ₩51,584 | ₩52,040 | +0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩51,598 | ₩51,658 | ₩51,383 | ₩51,638 | +0.08% | 86만 |
|---|
| 2025.12.31 | ₩51,276 | ₩51,276 | ₩51,021 | ₩51,021 | -0.50% | 111.7만 |
|---|
| 2025.12.30 | ₩51,397 | ₩51,504 | ₩51,310 | ₩51,330 | -0.13% | 146.7만 |
|---|
| 2025.12.29 | ₩51,209 | ₩51,249 | ₩51,071 | ₩51,196 | -0.03% | 103.8만 |
|---|
| 2025.12.26 | ₩51,209 | ₩51,289 | ₩51,135 | ₩51,276 | +0.13% | 57.4만 |
|---|
| 2025.12.24 | ₩51,196 | ₩51,236 | ₩51,115 | ₩51,196 | 0.00% | 45.6만 |
|---|
| 2025.12.23 | ₩51,129 | ₩51,216 | ₩51,092 | ₩51,196 | +0.13% | 102.1만 |
|---|
| 2025.12.22 | ₩50,766 | ₩50,921 | ₩50,686 | ₩50,887 | +0.24% | 76.2만 |
|---|
| 2025.12.19 | ₩50,699 | ₩50,922 | ₩50,699 | ₩50,766 | +0.13% | 85.1만 |
|---|
| 2025.12.18 | ₩50,539 | ₩50,686 | ₩50,331 | ₩50,458 | -0.16% | 106.8만 |
|---|
| 2025.12.17 | ₩50,431 | ₩50,579 | ₩50,270 | ₩50,284 | -0.29% | 81만 |
|---|
| 2025.12.16 | ₩50,753 | ₩50,753 | ₩50,378 | ₩50,458 | -0.58% | 85.9만 |
|---|
| 2025.12.15 | ₩51,920 | ₩51,920 | ₩51,643 | ₩51,812 | -0.21% | 66.1만 |
|---|
| 2025.12.12 | ₩51,638 | ₩51,678 | ₩51,175 | ₩51,330 | -0.60% | 87만 |
|---|
| 2025.12.11 | ₩51,383 | ₩51,685 | ₩51,289 | ₩51,611 | +0.44% | 66만 |
|---|
| 2025.12.10 | ₩50,592 | ₩51,135 | ₩50,572 | ₩51,048 | +0.90% | 75.9만 |
|---|
| 2025.12.09 | ₩50,512 | ₩50,619 | ₩50,371 | ₩50,404 | -0.21% | 78.2만 |
|---|
| 2025.12.08 | ₩50,498 | ₩50,498 | ₩50,273 | ₩50,337 | -0.32% | 146.6만 |
|---|
| 2025.12.05 | ₩50,552 | ₩50,627 | ₩50,331 | ₩50,378 | -0.34% | 50.6만 |
|---|
| 2025.12.04 | ₩50,592 | ₩50,635 | ₩50,411 | ₩50,485 | -0.21% | 72.3만 |
|---|
| 2025.12.03 | ₩50,029 | ₩50,257 | ₩49,995 | ₩50,190 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩50,123 | ₩50,136 | ₩49,922 | ₩50,096 | -0.05% | 57.8만 |
|---|
| 2025.12.01 | ₩49,895 | ₩50,022 | ₩49,761 | ₩49,788 | -0.21% | 83.3만 |
|---|
| 2025.11.28 | ₩49,707 | ₩49,908 | ₩49,654 | ₩49,868 | +0.32% | 31만 |
|---|
| 2025.11.26 | ₩49,359 | ₩49,828 | ₩49,332 | ₩49,747 | +0.79% | 94.9만 |
|---|
| 2025.11.25 | ₩48,862 | ₩49,265 | ₩48,809 | ₩49,211 | +0.71% | 81.9만 |
|---|
| 2025.11.24 | ₩48,259 | ₩48,507 | ₩48,232 | ₩48,460 | +0.42% | 80.7만 |
|---|
| 2025.11.21 | ₩47,937 | ₩48,393 | ₩47,823 | ₩48,272 | +0.70% | 80.3만 |
|---|
| 2025.11.20 | ₩48,219 | ₩48,271 | ₩47,354 | ₩47,374 | -1.75% | 122.6만 |
|---|
| 2025.11.19 | ₩48,098 | ₩48,326 | ₩47,884 | ₩48,044 | -0.11% | 118.4만 |
|---|
| 2025.11.18 | ₩48,018 | ₩48,326 | ₩47,884 | ₩48,165 | +0.31% | 119.1만 |
|---|
| 2025.11.17 | ₩49,131 | ₩49,258 | ₩48,581 | ₩48,742 | -0.79% | 153만 |
|---|
| 2025.11.14 | ₩49,332 | ₩49,640 | ₩49,318 | ₩49,519 | +0.38% | 58.7만 |
|---|
| 2025.11.13 | ₩50,016 | ₩50,117 | ₩49,593 | ₩49,627 | -0.78% | 74.7만 |
|---|
| 2025.11.12 | ₩49,868 | ₩50,131 | ₩49,828 | ₩50,083 | +0.43% | 103.3만 |
|---|
| 2025.11.11 | ₩49,305 | ₩49,627 | ₩49,305 | ₩49,600 | +0.60% | 53.6만 |
|---|
| 2025.11.10 | ₩48,889 | ₩49,204 | ₩48,755 | ₩49,171 | +0.58% | 65만 |
|---|
| 2025.11.07 | ₩48,272 | ₩48,608 | ₩48,138 | ₩48,567 | +0.61% | 81.4만 |
|---|
| 2025.11.06 | ₩48,447 | ₩48,567 | ₩48,246 | ₩48,380 | -0.14% | 71.2만 |
|---|
| 2025.11.05 | ₩47,991 | ₩48,322 | ₩47,991 | ₩48,246 | +0.53% | 88.9만 |
|---|
| 2025.11.04 | ₩47,709 | ₩48,004 | ₩47,682 | ₩47,816 | +0.22% | 134.8만 |
|---|
| 2025.11.03 | ₩48,219 | ₩48,259 | ₩48,044 | ₩48,232 | +0.03% | 59만 |
|---|
| 2025.10.31 | ₩48,205 | ₩48,259 | ₩47,991 | ₩48,152 | -0.11% | 53.3만 |
|---|
| 2025.10.30 | ₩48,179 | ₩48,467 | ₩48,172 | ₩48,326 | +0.31% | 68.9만 |
|---|
| 2025.10.29 | ₩48,701 | ₩48,779 | ₩48,246 | ₩48,500 | -0.41% | 76.9만 |
|---|
| 2025.10.28 | ₩48,406 | ₩48,742 | ₩48,272 | ₩48,675 | +0.55% | 58.5만 |
|---|
| 2025.10.27 | ₩48,393 | ₩48,482 | ₩48,272 | ₩48,460 | +0.14% | 55.1만 |
|---|
| 2025.10.24 | ₩47,991 | ₩48,133 | ₩47,937 | ₩48,071 | +0.17% | 44.5만 |
|---|
| 2025.10.23 | ₩47,843 | ₩47,957 | ₩47,776 | ₩47,910 | +0.14% | 50.6만 |
|---|
| 2025.10.22 | ₩47,682 | ₩47,897 | ₩47,535 | ₩47,763 | +0.17% | 60.6만 |
|---|
| 2025.10.21 | ₩47,816 | ₩47,870 | ₩47,642 | ₩47,682 | -0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩47,857 | ₩48,058 | ₩47,816 | ₩48,004 | +0.31% | 34만 |
|---|
| 2025.10.17 | ₩47,521 | ₩47,749 | ₩47,441 | ₩47,736 | +0.45% | 80만 |
|---|
| 2025.10.16 | ₩47,656 | ₩47,830 | ₩47,468 | ₩47,615 | -0.08% | 56.9만 |
|---|
| 2025.10.15 | ₩47,441 | ₩47,589 | ₩47,213 | ₩47,454 | +0.03% | 49.6만 |
|---|
| 2025.10.14 | ₩46,824 | ₩47,401 | ₩46,717 | ₩47,280 | +0.97% | 46.4만 |
|---|
| 2025.10.13 | ₩46,824 | ₩47,025 | ₩46,784 | ₩46,999 | +0.37% | 26.2만 |
|---|
| 2025.10.10 | ₩47,280 | ₩47,334 | ₩46,523 | ₩46,529 | -1.59% | 62.2만 |
|---|