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 | ₩56,562 | ₩56,696 | ₩56,474 | ₩56,683 | +0.21% | 124.2만 |
| 2026.10.08 | ₩56,361 | ₩56,549 | ₩56,020 | ₩56,508 | +0.26% | 199.3만 |
| 2026.10.07 | ₩56,522 | ₩56,770 | ₩56,408 | ₩56,669 | +0.26% | 175.2만 |
| 2026.10.06 | ₩57,500 | ₩57,613 | ₩57,359 | ₩57,419 | -0.14% | 143만 |
| 2026.10.05 | ₩56,964 | ₩57,319 | ₩56,743 | ₩57,245 | +0.49% | 118.9만 |
| 2026.10.02 | ₩56,897 | ₩57,151 | ₩56,696 | ₩57,084 | +0.33% | 138.3만 |
| 2026.10.01 | ₩56,964 | ₩57,058 | ₩56,334 | ₩56,642 | -0.56% | 238.5만 |
| 2026.09.30 | ₩57,982 | ₩58,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,446 |
| -0.92% |
| 151.1만 |
| 2026.09.29 | ₩57,794 | ₩57,834 | ₩57,359 | ₩57,714 | -0.14% | 164.5만 |
|---|
| 2026.09.28 | ₩58,370 | ₩58,625 | ₩58,089 | ₩58,343 | -0.05% | 92.4만 |
|---|
| 2026.09.25 | ₩58,491 | ₩58,718 | ₩58,250 | ₩58,665 | +0.30% | 135.9만 |
|---|
| 2026.09.24 | ₩58,022 | ₩58,223 | ₩57,721 | ₩58,022 | 0.00% | 72.6만 |
|---|
| 2026.09.23 | ₩58,558 | ₩58,638 | ₩58,049 | ₩58,236 | -0.55% | 98.9만 |
|---|
| 2026.09.22 | ₩59,160 | ₩59,294 | ₩58,792 | ₩59,147 | -0.02% | 167.5만 |
|---|
| 2026.09.21 | ₩59,067 | ₩59,160 | ₩58,826 | ₩59,067 | 0.00% | 128.6만 |
|---|
| 2026.09.18 | ₩58,665 | ₩58,665 | ₩58,397 | ₩58,598 | -0.11% | 71.4만 |
|---|
| 2026.09.17 | ₩59,455 | ₩59,535 | ₩59,321 | ₩59,415 | -0.07% | 85.5만 |
|---|
| 2026.09.16 | ₩59,388 | ₩59,455 | ₩58,437 | ₩58,785 | -1.01% | 98.7만 |
|---|
| 2026.09.15 | ₩59,134 | ₩59,174 | ₩58,889 | ₩59,080 | -0.09% | 194.5만 |
|---|
| 2026.09.14 | ₩59,415 | ₩59,723 | ₩59,182 | ₩59,442 | +0.05% | 100.5만 |
|---|
| 2026.09.11 | ₩59,790 | ₩59,857 | ₩59,602 | ₩59,777 | -0.02% | 81.3만 |
|---|
| 2026.09.10 | ₩59,201 | ₩59,341 | ₩58,939 | ₩59,000 | -0.34% | 85.1만 |
|---|
| 2026.09.09 | ₩59,696 | ₩59,743 | ₩59,335 | ₩59,428 | -0.45% | 57.3만 |
|---|
| 2026.09.08 | ₩60,071 | ₩60,158 | ₩59,790 | ₩59,857 | -0.36% | 64.4만 |
|---|
| 2026.09.04 | ₩60,044 | ₩60,346 | ₩59,964 | ₩60,219 | +0.29% | 68.5만 |
|---|
| 2026.09.03 | ₩60,085 | ₩60,393 | ₩59,977 | ₩60,299 | +0.36% | 101.3만 |
|---|
| 2026.09.02 | ₩59,160 | ₩59,428 | ₩59,053 | ₩59,428 | +0.45% | 106.9만 |
|---|
| 2026.09.01 | ₩59,241 | ₩59,415 | ₩58,919 | ₩59,040 | -0.34% | 58.3만 |
|---|
| 2026.08.31 | ₩59,455 | ₩59,468 | ₩59,060 | ₩59,147 | -0.52% | 45.4만 |
|---|
| 2026.08.28 | ₩59,509 | ₩59,643 | ₩59,073 | ₩59,241 | -0.45% | 91.2만 |
|---|
| 2026.08.27 | ₩59,335 | ₩59,335 | ₩59,073 | ₩59,281 | -0.09% | 68.4만 |
|---|
| 2026.08.26 | ₩59,710 | ₩59,750 | ₩59,462 | ₩59,495 | -0.36% | 64.7만 |
|---|
| 2026.08.25 | ₩59,522 | ₩59,777 | ₩59,435 | ₩59,777 | +0.43% | 55.7만 |
|---|
| 2026.08.24 | ₩59,495 | ₩59,576 | ₩59,375 | ₩59,535 | +0.07% | 104.6만 |
|---|
| 2026.08.21 | ₩59,468 | ₩59,596 | ₩59,428 | ₩59,549 | +0.14% | 55.3만 |
|---|
| 2026.08.20 | ₩58,866 | ₩59,120 | ₩58,785 | ₩58,852 | -0.02% | 54.8만 |
|---|
| 2026.08.19 | ₩59,067 | ₩59,167 | ₩58,765 | ₩58,973 | -0.16% | 57.2만 |
|---|
| 2026.08.18 | ₩59,134 | ₩59,234 | ₩58,752 | ₩58,772 | -0.61% | 81.3만 |
|---|
| 2026.08.17 | ₩59,335 | ₩59,482 | ₩59,214 | ₩59,294 | -0.07% | 38.9만 |
|---|
| 2026.08.14 | ₩59,361 | ₩59,522 | ₩59,294 | ₩59,402 | +0.07% | 48.3만 |
|---|
| 2026.08.13 | ₩59,361 | ₩59,428 | ₩59,234 | ₩59,335 | -0.05% | 87.1만 |
|---|
| 2026.08.12 | ₩59,361 | ₩59,381 | ₩59,147 | ₩59,254 | -0.18% | 63.5만 |
|---|
| 2026.08.11 | ₩59,187 | ₩59,328 | ₩58,973 | ₩59,067 | -0.20% | 51.8만 |
|---|
| 2026.08.10 | ₩59,160 | ₩59,167 | ₩58,993 | ₩59,026 | -0.23% | 59.1만 |
|---|
| 2026.08.07 | ₩59,549 | ₩59,582 | ₩59,328 | ₩59,522 | -0.04% | 55.8만 |
|---|
| 2026.08.06 | ₩59,080 | ₩59,254 | ₩58,866 | ₩58,933 | -0.25% | 59.9만 |
|---|
| 2026.08.05 | ₩59,134 | ₩59,147 | ₩58,859 | ₩58,906 | -0.39% | 87.9만 |
|---|
| 2026.08.04 | ₩58,638 | ₩58,966 | ₩58,531 | ₩58,893 | +0.43% | 103.7만 |
|---|
| 2026.08.03 | ₩58,451 | ₩58,665 | ₩58,310 | ₩58,491 | +0.07% | 61.7만 |
|---|
| 2026.07.31 | ₩58,263 | ₩58,417 | ₩57,707 | ₩58,303 | +0.07% | 95.5만 |
|---|
| 2026.07.30 | ₩57,888 | ₩58,665 | ₩57,767 | ₩58,625 | +1.27% | 99.7만 |
|---|
| 2026.07.29 | ₩57,232 | ₩57,774 | ₩56,843 | ₩57,017 | -0.37% | 126.8만 |
|---|
| 2026.07.28 | ₩56,803 | ₩57,359 | ₩56,803 | ₩57,218 | +0.73% | 85만 |
|---|
| 2026.07.27 | ₩57,459 | ₩57,553 | ₩57,051 | ₩57,325 | -0.23% | 70.2만 |
|---|
| 2026.07.24 | ₩56,857 | ₩57,118 | ₩56,776 | ₩56,883 | +0.05% | 93만 |
|---|
| 2026.07.23 | ₩56,495 | ₩56,770 | ₩56,341 | ₩56,535 | +0.07% | 90.2만 |
|---|
| 2026.07.22 | ₩57,339 | ₩57,513 | ₩57,292 | ₩57,339 | 0.00% | 78.1만 |
|---|
| 2026.07.21 | ₩56,683 | ₩57,091 | ₩56,455 | ₩57,004 | +0.57% | 57.9만 |
|---|
| 2026.07.20 | ₩56,361 | ₩56,415 | ₩55,973 | ₩56,013 | -0.62% | 75.8만 |
|---|
| 2026.07.17 | ₩55,999 | ₩56,468 | ₩55,933 | ₩56,415 | +0.74% | 69.2만 |
|---|
| 2026.07.16 | ₩56,562 | ₩56,871 | ₩56,515 | ₩56,709 | +0.26% | 54.3만 |
|---|
| 2026.07.15 | ₩56,964 | ₩57,245 | ₩56,743 | ₩57,138 | +0.31% | 70만 |
|---|
| 2026.07.14 | ₩57,031 | ₩57,285 | ₩56,790 | ₩56,843 | -0.33% | 73만 |
|---|
| 2026.07.13 | ₩56,669 | ₩56,736 | ₩56,308 | ₩56,401 | -0.47% | 87.9만 |
|---|
| 2026.07.10 | ₩56,883 | ₩57,078 | ₩56,636 | ₩57,004 | +0.21% | 46.9만 |
|---|
| 2026.07.09 | ₩56,348 | ₩56,676 | ₩56,348 | ₩56,589 | +0.43% | 59만 |
|---|
| 2026.07.08 | ₩56,053 | ₩56,267 | ₩55,658 | ₩56,254 | +0.36% | 114.5만 |
|---|
| 2026.07.07 | ₩57,178 | ₩57,285 | ₩56,622 | ₩56,763 | -0.73% | 77.2만 |
|---|
| 2026.07.06 | ₩57,058 | ₩57,399 | ₩57,044 | ₩57,379 | +0.56% | 61.2만 |
|---|
| 2026.07.02 | ₩56,776 | ₩57,084 | ₩56,314 | ₩56,683 | -0.17% | 97.3만 |
|---|
| 2026.07.01 | ₩55,732 | ₩56,060 | ₩55,678 | ₩55,906 | +0.31% | 70.5만 |
|---|
| 2026.06.30 | ₩55,852 | ₩56,073 | ₩55,758 | ₩56,013 | +0.29% | 65.8만 |
|---|
| 2026.06.29 | ₩55,812 | ₩55,919 | ₩55,377 | ₩55,879 | +0.12% | 81.7만 |
|---|
| 2026.06.26 | ₩55,745 | ₩56,040 | ₩55,685 | ₩55,758 | +0.02% | 99.4만 |
|---|
| 2026.06.25 | ₩56,093 | ₩56,388 | ₩55,812 | ₩56,093 | 0.00% | 57.4만 |
|---|
| 2026.06.24 | ₩55,504 | ₩55,712 | ₩55,363 | ₩55,544 | +0.07% | 101.5만 |
|---|
| 2026.06.23 | ₩55,745 | ₩56,013 | ₩55,611 | ₩55,772 | +0.05% | 80.4만 |
|---|
| 2026.06.22 | ₩56,723 | ₩56,971 | ₩56,683 | ₩56,843 | +0.21% | 86.5만 |
|---|
| 2026.06.18 | ₩56,750 | ₩56,816 | ₩56,448 | ₩56,522 | -0.40% | 118.4만 |
|---|
| 2026.06.17 | ₩57,285 | ₩57,392 | ₩56,401 | ₩56,508 | -1.36% | 162.4만 |
|---|
| 2026.06.16 | ₩57,245 | ₩57,285 | ₩56,991 | ₩57,044 | -0.35% | 81.2만 |
|---|
| 2026.06.15 | ₩57,406 | ₩57,406 | ₩56,950 | ₩56,964 | -0.77% | 104.2만 |
|---|
| 2026.06.12 | ₩57,352 | ₩57,687 | ₩57,125 | ₩57,567 | +0.37% | 81.3만 |
|---|
| 2026.06.11 | ₩56,160 | ₩57,285 | ₩55,953 | ₩57,245 | +1.93% | 111.1만 |
|---|
| 2026.06.10 | ₩56,026 | ₩56,281 | ₩55,571 | ₩55,611 | -0.74% | 93.1만 |
|---|
| 2026.06.09 | ₩57,084 | ₩57,151 | ₩55,698 | ₩56,468 | -1.08% | 191.5만 |
|---|
| 2026.06.08 | ₩56,816 | ₩56,924 | ₩56,462 | ₩56,562 | -0.45% | 86.9만 |
|---|
| 2026.06.05 | ₩57,352 | ₩57,379 | ₩56,140 | ₩56,308 | -1.82% | 124.6만 |
|---|
| 2026.06.04 | ₩57,607 | ₩57,814 | ₩57,526 | ₩57,741 | +0.23% | 100.8만 |
|---|
| 2026.06.03 | ₩57,674 | ₩57,674 | ₩57,406 | ₩57,406 | -0.46% | 66.5만 |
|---|
| 2026.06.02 | ₩57,433 | ₩57,861 | ₩57,433 | ₩57,834 | +0.70% | 73.3만 |
|---|
| 2026.06.01 | ₩57,058 | ₩57,580 | ₩56,883 | ₩57,325 | +0.47% | 103.4만 |
|---|
| 2026.05.29 | ₩57,821 | ₩57,935 | ₩57,526 | ₩57,526 | -0.51% | 53.6만 |
|---|
| 2026.05.28 | ₩57,339 | ₩57,694 | ₩57,151 | ₩57,513 | +0.30% | 188.3만 |
|---|
| 2026.05.27 | ₩57,727 | ₩57,774 | ₩57,520 | ₩57,660 | -0.12% | 57.7만 |
|---|
| 2026.05.26 | ₩57,942 | ₩58,136 | ₩57,734 | ₩57,875 | -0.12% | 83만 |
|---|
| 2026.05.22 | ₩57,192 | ₩57,386 | ₩56,964 | ₩57,138 | -0.09% | 74.3만 |
|---|
| 2026.05.21 | ₩56,535 | ₩57,379 | ₩56,361 | ₩57,205 | +1.18% | 85.8만 |
|---|
| 2026.05.20 | ₩56,267 | ₩57,125 | ₩56,180 | ₩56,991 | +1.29% | 62.9만 |
|---|
| 2026.05.19 | ₩56,267 | ₩56,455 | ₩56,033 | ₩56,160 | -0.19% | 107.6만 |
|---|
| 2026.05.18 | ₩56,495 | ₩56,662 | ₩56,187 | ₩56,642 | +0.26% | 64.3만 |
|---|
| 2026.05.15 | ₩56,334 | ₩56,361 | ₩56,087 | ₩56,174 | -0.29% | 89.4만 |
|---|
| 2026.05.14 | ₩57,459 | ₩57,473 | ₩57,145 | ₩57,192 | -0.47% | 98.5만 |
|---|
| 2026.05.13 | ₩56,709 | ₩57,245 | ₩56,642 | ₩57,165 | +0.80% | 61.9만 |
|---|
| 2026.05.12 | ₩56,468 | ₩56,783 | ₩56,220 | ₩56,696 | +0.40% | 76.8만 |
|---|
| 2026.05.11 | ₩56,723 | ₩56,890 | ₩56,662 | ₩56,750 | +0.05% | 77.3만 |
|---|
| 2026.05.08 | ₩56,401 | ₩56,549 | ₩56,247 | ₩56,535 | +0.24% | 447.6만 |
|---|
| 2026.05.07 | ₩56,709 | ₩56,897 | ₩55,906 | ₩55,946 | -1.35% | 79.8만 |
|---|
| 2026.05.06 | ₩56,709 | ₩56,904 | ₩56,656 | ₩56,830 | +0.21% | 91.2만 |
|---|
| 2026.05.05 | ₩55,357 | ₩55,651 | ₩55,149 | ₩55,598 | +0.44% | 79.2만 |
|---|
| 2026.05.04 | ₩55,316 | ₩55,410 | ₩54,667 | ₩54,821 | -0.90% | 77만 |
|---|
| 2026.05.01 | ₩55,758 | ₩56,040 | ₩55,598 | ₩55,611 | -0.26% | 111.6만 |
|---|
| 2026.04.30 | ₩55,156 | ₩55,874 | ₩55,049 | ₩55,758 | +1.09% | 84.6만 |
|---|
| 2026.04.29 | ₩54,607 | ₩54,694 | ₩54,258 | ₩54,486 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩54,888 | ₩54,975 | ₩54,687 | ₩54,915 | +0.05% | 49.3만 |
|---|
| 2026.04.27 | ₩54,874 | ₩55,082 | ₩54,673 | ₩54,673 | -0.37% | 41.6만 |
|---|
| 2026.04.24 | ₩54,727 | ₩54,888 | ₩54,566 | ₩54,807 | +0.15% | 47.5만 |
|---|
| 2026.04.23 | ₩55,008 | ₩55,209 | ₩54,191 | ₩54,767 | -0.44% | 101.2만 |
|---|
| 2026.04.22 | ₩55,330 | ₩55,357 | ₩54,935 | ₩55,062 | -0.48% | 121.7만 |
|---|
| 2026.04.21 | ₩55,825 | ₩55,886 | ₩54,928 | ₩54,955 | -1.56% | 69.2만 |
|---|
| 2026.04.20 | ₩56,187 | ₩56,301 | ₩55,866 | ₩56,294 | +0.19% | 80.4만 |
|---|
| 2026.04.17 | ₩56,522 | ₩56,783 | ₩56,334 | ₩56,428 | -0.17% | 125.7만 |
|---|
| 2026.04.16 | ₩56,174 | ₩56,194 | ₩55,725 | ₩55,879 | -0.52% | 96.5만 |
|---|
| 2026.04.15 | ₩56,093 | ₩56,133 | ₩55,845 | ₩55,999 | -0.17% | 89.6만 |
|---|
| 2026.04.14 | ₩56,066 | ₩56,361 | ₩56,013 | ₩56,281 | +0.38% | 107.7만 |
|---|
| 2026.04.13 | ₩55,169 | ₩56,026 | ₩55,102 | ₩55,999 | +1.51% | 106.7만 |
|---|
| 2026.04.10 | ₩55,879 | ₩55,946 | ₩55,504 | ₩55,691 | -0.34% | 62.3만 |
|---|
| 2026.04.09 | ₩55,209 | ₩55,912 | ₩55,102 | ₩55,665 | +0.82% | 106만 |
|---|
| 2026.04.08 | ₩56,026 | ₩56,026 | ₩55,524 | ₩55,866 | -0.29% | 181.9만 |
|---|
| 2026.04.07 | ₩53,575 | ₩54,044 | ₩53,093 | ₩53,870 | +0.55% | 121.6만 |
|---|
| 2026.04.06 | ₩53,736 | ₩54,057 | ₩53,696 | ₩53,964 | +0.42% | 102.5만 |
|---|
| 2026.04.02 | ₩52,906 | ₩53,937 | ₩52,812 | ₩53,736 | +1.57% | 174.3만 |
|---|
| 2026.04.01 | ₩54,017 | ₩54,365 | ₩53,769 | ₩54,031 | +0.02% | 204.8만 |
|---|
| 2026.03.31 | ₩52,370 | ₩53,234 | ₩52,075 | ₩53,147 | +1.48% | 242.5만 |
|---|
| 2026.03.30 | ₩51,874 | ₩52,088 | ₩51,365 | ₩51,580 | -0.57% | 160.8만 |
|---|
| 2026.03.27 | ₩51,633 | ₩51,981 | ₩51,245 | ₩51,459 | -0.34% | 111.7만 |
|---|
| 2026.03.26 | ₩52,129 | ₩52,530 | ₩51,780 | ₩51,780 | -0.67% | 120.5만 |
|---|
| 2026.03.25 | ₩52,785 | ₩52,959 | ₩52,423 | ₩52,705 | -0.15% | 106만 |
|---|
| 2026.03.24 | ₩51,472 | ₩52,196 | ₩51,405 | ₩51,941 | +0.91% | 158.6만 |
|---|
| 2026.03.23 | ₩51,713 | ₩52,551 | ₩51,472 | ₩51,968 | +0.49% | 219.2만 |
|---|
| 2026.03.20 | ₩52,196 | ₩52,263 | ₩50,595 | ₩50,870 | -2.54% | 227.6만 |
|---|
| 2026.03.19 | ₩51,513 | ₩52,678 | ₩51,405 | ₩52,423 | +1.77% | 210.5만 |
|---|
| 2026.03.18 | ₩53,106 | ₩53,173 | ₩52,510 | ₩52,544 | -1.06% | 162.7만 |
|---|
| 2026.03.17 | ₩53,428 | ₩53,569 | ₩53,167 | ₩53,240 | -0.35% | 145.5만 |
|---|
| 2026.03.16 | ₩52,638 | ₩53,066 | ₩52,584 | ₩52,906 | +0.51% | 134.9만 |
|---|
| 2026.03.13 | ₩52,758 | ₩52,986 | ₩51,988 | ₩52,088 | -1.27% | 137.2만 |
|---|
| 2026.03.12 | ₩52,892 | ₩52,993 | ₩52,390 | ₩52,691 | -0.38% | 193.5만 |
|---|
| 2026.03.11 | ₩53,374 | ₩53,776 | ₩53,234 | ₩53,656 | +0.53% | 86.3만 |
|---|
| 2026.03.10 | ₩53,897 | ₩54,513 | ₩53,615 | ₩53,736 | -0.30% | 217.7만 |
|---|
| 2026.03.09 | ₩52,236 | ₩53,535 | ₩51,780 | ₩53,388 | +2.21% | 228.3만 |
|---|
| 2026.03.06 | ₩52,597 | ₩53,227 | ₩52,403 | ₩53,066 | +0.89% | 186.5만 |
|---|
| 2026.03.05 | ₩54,044 | ₩54,225 | ₩53,120 | ₩53,629 | -0.77% | 173.9만 |
|---|
| 2026.03.04 | ₩54,754 | ₩55,022 | ₩54,452 | ₩54,928 | +0.32% | 294.7만 |
|---|
| 2026.03.03 | ₩53,602 | ₩54,660 | ₩53,147 | ₩54,486 | +1.65% | 419.2만 |
|---|
| 2026.03.02 | ₩55,973 | ₩56,482 | ₩55,879 | ₩56,281 | +0.55% | 235.6만 |
|---|
| 2026.02.27 | ₩57,567 | ₩57,674 | ₩57,279 | ₩57,352 | -0.37% | 236만 |
|---|
| 2026.02.26 | ₩57,486 | ₩57,593 | ₩57,225 | ₩57,540 | +0.09% | 183.8만 |
|---|
| 2026.02.25 | ₩57,285 | ₩57,660 | ₩57,258 | ₩57,607 | +0.56% | 182.6만 |
|---|
| 2026.02.24 | ₩56,669 | ₩57,078 | ₩56,616 | ₩56,937 | +0.47% | 118.3만 |
|---|
| 2026.02.23 | ₩57,232 | ₩57,433 | ₩56,870 | ₩57,031 | -0.35% | 200.6만 |
|---|
| 2026.02.20 | ₩56,549 | ₩57,071 | ₩56,535 | ₩57,058 | +0.90% | 188.4만 |
|---|
| 2026.02.19 | ₩56,455 | ₩56,763 | ₩56,334 | ₩56,763 | +0.55% | 134.9만 |
|---|
| 2026.02.18 | ₩56,830 | ₩57,111 | ₩56,703 | ₩56,843 | +0.02% | 150.4만 |
|---|
| 2026.02.17 | ₩56,308 | ₩56,857 | ₩56,147 | ₩56,790 | +0.86% | 194.6만 |
|---|
| 2026.02.13 | ₩56,629 | ₩56,937 | ₩56,334 | ₩56,843 | +0.38% | 202.1만 |
|---|
| 2026.02.12 | ₩57,500 | ₩57,567 | ₩56,803 | ₩56,977 | -0.91% | 250.1만 |
|---|
| 2026.02.11 | ₩57,272 | ₩57,439 | ₩56,937 | ₩57,339 | +0.12% | 186.4만 |
|---|
| 2026.02.10 | ₩57,098 | ₩57,178 | ₩56,883 | ₩56,964 | -0.23% | 207.7만 |
|---|
| 2026.02.09 | ₩56,281 | ₩56,816 | ₩56,241 | ₩56,763 | +0.86% | 156.7만 |
|---|
| 2026.02.06 | ₩55,651 | ₩56,116 | ₩55,631 | ₩56,107 | +0.82% | 186.3만 |
|---|
| 2026.02.05 | ₩54,968 | ₩55,249 | ₩54,781 | ₩54,874 | -0.17% | 269.4만 |
|---|
| 2026.02.04 | ₩55,986 | ₩56,147 | ₩55,524 | ₩55,758 | -0.41% | 389만 |
|---|
| 2026.02.03 | ₩54,821 | ₩55,290 | ₩54,807 | ₩55,276 | +0.83% | 233.2만 |
|---|
| 2026.02.02 | ₩54,352 | ₩54,734 | ₩54,298 | ₩54,714 | +0.67% | 154.3만 |
|---|
| 2026.01.30 | ₩54,499 | ₩54,593 | ₩54,031 | ₩54,245 | -0.47% | 165.7만 |
|---|
| 2026.01.29 | ₩54,834 | ₩54,941 | ₩54,084 | ₩54,673 | -0.29% | 159.9만 |
|---|
| 2026.01.28 | ₩54,111 | ₩54,225 | ₩53,816 | ₩54,098 | -0.02% | 200.4만 |
|---|
| 2026.01.27 | ₩54,218 | ₩54,694 | ₩54,218 | ₩54,566 | +0.64% | 133.3만 |
|---|
| 2026.01.26 | ₩53,749 | ₩53,866 | ₩53,622 | ₩53,669 | -0.15% | 84.7만 |
|---|
| 2026.01.23 | ₩52,999 | ₩53,414 | ₩52,906 | ₩53,414 | +0.78% | 107.3만 |
|---|
| 2026.01.22 | ₩53,093 | ₩53,214 | ₩52,946 | ₩53,133 | +0.08% | 153.1만 |
|---|
| 2026.01.21 | ₩52,423 | ₩52,959 | ₩52,249 | ₩52,798 | +0.72% | 159.2만 |
|---|
| 2026.01.20 | ₩52,209 | ₩52,423 | ₩52,035 | ₩52,115 | -0.18% | 181.7만 |
|---|
| 2026.01.16 | ₩52,906 | ₩52,932 | ₩52,671 | ₩52,892 | -0.03% | 85.5만 |
|---|
| 2026.01.15 | ₩52,932 | ₩52,986 | ₩52,843 | ₩52,865 | -0.13% | 122.7만 |
|---|
| 2026.01.14 | ₩52,745 | ₩52,932 | ₩52,725 | ₩52,932 | +0.36% | 155.9만 |
|---|
| 2026.01.13 | ₩52,517 | ₩52,544 | ₩52,316 | ₩52,450 | -0.13% | 185.3만 |
|---|
| 2026.01.12 | ₩52,437 | ₩52,651 | ₩52,437 | ₩52,651 | +0.41% | 92.2만 |
|---|
| 2026.01.09 | ₩52,142 | ₩52,370 | ₩52,115 | ₩52,276 | +0.26% | 136.3만 |
|---|
| 2026.01.08 | ₩51,606 | ₩51,928 | ₩51,513 | ₩51,928 | +0.62% | 100.8만 |
|---|
| 2026.01.07 | ₩51,888 | ₩51,914 | ₩51,713 | ₩51,754 | -0.26% | 106.2만 |
|---|
| 2026.01.06 | ₩52,062 | ₩52,122 | ₩51,921 | ₩51,968 | -0.18% | 129.7만 |
|---|
| 2026.01.05 | ₩51,580 | ₩51,981 | ₩51,526 | ₩51,981 | +0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩51,539 | ₩51,600 | ₩51,325 | ₩51,580 | +0.08% | 86만 |
|---|
| 2025.12.31 | ₩51,218 | ₩51,218 | ₩50,963 | ₩50,963 | -0.50% | 111.7만 |
|---|
| 2025.12.30 | ₩51,338 | ₩51,446 | ₩51,251 | ₩51,271 | -0.13% | 146.7만 |
|---|
| 2025.12.29 | ₩51,151 | ₩51,191 | ₩51,013 | ₩51,138 | -0.03% | 103.8만 |
|---|
| 2025.12.26 | ₩51,151 | ₩51,231 | ₩51,077 | ₩51,218 | +0.13% | 57.4만 |
|---|
| 2025.12.24 | ₩51,138 | ₩51,178 | ₩51,057 | ₩51,138 | 0.00% | 45.6만 |
|---|
| 2025.12.23 | ₩51,071 | ₩51,158 | ₩51,034 | ₩51,138 | +0.13% | 102.1만 |
|---|
| 2025.12.22 | ₩50,709 | ₩50,863 | ₩50,629 | ₩50,829 | +0.24% | 76.2만 |
|---|
| 2025.12.19 | ₩50,642 | ₩50,864 | ₩50,642 | ₩50,709 | +0.13% | 85.1만 |
|---|
| 2025.12.18 | ₩50,481 | ₩50,629 | ₩50,274 | ₩50,401 | -0.16% | 106.8만 |
|---|
| 2025.12.17 | ₩50,374 | ₩50,521 | ₩50,213 | ₩50,227 | -0.29% | 81만 |
|---|
| 2025.12.16 | ₩50,696 | ₩50,696 | ₩50,321 | ₩50,401 | -0.58% | 85.9만 |
|---|
| 2025.12.15 | ₩51,861 | ₩51,861 | ₩51,585 | ₩51,754 | -0.21% | 66.1만 |
|---|
| 2025.12.12 | ₩51,580 | ₩51,620 | ₩51,117 | ₩51,271 | -0.60% | 87만 |
|---|
| 2025.12.11 | ₩51,325 | ₩51,626 | ₩51,231 | ₩51,553 | +0.44% | 66만 |
|---|
| 2025.12.10 | ₩50,535 | ₩51,077 | ₩50,515 | ₩50,990 | +0.90% | 75.9만 |
|---|
| 2025.12.09 | ₩50,454 | ₩50,562 | ₩50,314 | ₩50,347 | -0.21% | 78.2만 |
|---|
| 2025.12.08 | ₩50,441 | ₩50,441 | ₩50,216 | ₩50,280 | -0.32% | 146.6만 |
|---|
| 2025.12.05 | ₩50,495 | ₩50,570 | ₩50,274 | ₩50,321 | -0.34% | 50.6만 |
|---|
| 2025.12.04 | ₩50,535 | ₩50,578 | ₩50,354 | ₩50,428 | -0.21% | 72.3만 |
|---|
| 2025.12.03 | ₩49,972 | ₩50,200 | ₩49,939 | ₩50,133 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩50,066 | ₩50,079 | ₩49,865 | ₩50,039 | -0.05% | 57.8만 |
|---|
| 2025.12.01 | ₩49,838 | ₩49,966 | ₩49,704 | ₩49,731 | -0.21% | 83.3만 |
|---|
| 2025.11.28 | ₩49,651 | ₩49,852 | ₩49,597 | ₩49,812 | +0.32% | 31만 |
|---|
| 2025.11.26 | ₩49,303 | ₩49,771 | ₩49,276 | ₩49,691 | +0.79% | 94.9만 |
|---|
| 2025.11.25 | ₩48,807 | ₩49,209 | ₩48,753 | ₩49,155 | +0.71% | 81.9만 |
|---|
| 2025.11.24 | ₩48,204 | ₩48,452 | ₩48,178 | ₩48,405 | +0.42% | 80.7만 |
|---|
| 2025.11.21 | ₩47,883 | ₩48,338 | ₩47,769 | ₩48,218 | +0.70% | 80.3만 |
|---|
| 2025.11.20 | ₩48,164 | ₩48,216 | ₩47,300 | ₩47,320 | -1.75% | 122.6만 |
|---|
| 2025.11.19 | ₩48,044 | ₩48,271 | ₩47,829 | ₩47,990 | -0.11% | 118.4만 |
|---|
| 2025.11.18 | ₩47,963 | ₩48,271 | ₩47,829 | ₩48,111 | +0.31% | 119.1만 |
|---|
| 2025.11.17 | ₩49,075 | ₩49,202 | ₩48,526 | ₩48,686 | -0.79% | 153만 |
|---|
| 2025.11.14 | ₩49,276 | ₩49,584 | ₩49,262 | ₩49,463 | +0.38% | 58.7만 |
|---|
| 2025.11.13 | ₩49,959 | ₩50,061 | ₩49,537 | ₩49,570 | -0.78% | 74.7만 |
|---|
| 2025.11.12 | ₩49,812 | ₩50,074 | ₩49,771 | ₩50,026 | +0.43% | 103.3만 |
|---|
| 2025.11.11 | ₩49,249 | ₩49,570 | ₩49,249 | ₩49,544 | +0.60% | 53.6만 |
|---|
| 2025.11.10 | ₩48,834 | ₩49,149 | ₩48,700 | ₩49,115 | +0.58% | 65만 |
|---|
| 2025.11.07 | ₩48,218 | ₩48,553 | ₩48,084 | ₩48,512 | +0.61% | 81.4만 |
|---|
| 2025.11.06 | ₩48,392 | ₩48,512 | ₩48,191 | ₩48,325 | -0.14% | 71.2만 |
|---|
| 2025.11.05 | ₩47,936 | ₩48,267 | ₩47,936 | ₩48,191 | +0.53% | 88.9만 |
|---|
| 2025.11.04 | ₩47,655 | ₩47,950 | ₩47,628 | ₩47,762 | +0.22% | 134.8만 |
|---|
| 2025.11.03 | ₩48,164 | ₩48,204 | ₩47,990 | ₩48,178 | +0.03% | 59만 |
|---|
| 2025.10.31 | ₩48,151 | ₩48,204 | ₩47,936 | ₩48,097 | -0.11% | 53.3만 |
|---|
| 2025.10.30 | ₩48,124 | ₩48,412 | ₩48,117 | ₩48,271 | +0.31% | 68.9만 |
|---|
| 2025.10.29 | ₩48,646 | ₩48,724 | ₩48,191 | ₩48,445 | -0.41% | 76.9만 |
|---|
| 2025.10.28 | ₩48,352 | ₩48,686 | ₩48,218 | ₩48,619 | +0.55% | 58.5만 |
|---|
| 2025.10.27 | ₩48,338 | ₩48,427 | ₩48,218 | ₩48,405 | +0.14% | 55.1만 |
|---|
| 2025.10.24 | ₩47,936 | ₩48,078 | ₩47,883 | ₩48,017 | +0.17% | 44.5만 |
|---|
| 2025.10.23 | ₩47,789 | ₩47,903 | ₩47,722 | ₩47,856 | +0.14% | 50.6만 |
|---|
| 2025.10.22 | ₩47,628 | ₩47,843 | ₩47,481 | ₩47,709 | +0.17% | 60.6만 |
|---|
| 2025.10.21 | ₩47,762 | ₩47,816 | ₩47,588 | ₩47,628 | -0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩47,802 | ₩48,003 | ₩47,762 | ₩47,950 | +0.31% | 34만 |
|---|
| 2025.10.17 | ₩47,468 | ₩47,695 | ₩47,387 | ₩47,682 | +0.45% | 80만 |
|---|
| 2025.10.16 | ₩47,602 | ₩47,776 | ₩47,414 | ₩47,561 | -0.08% | 56.9만 |
|---|
| 2025.10.15 | ₩47,387 | ₩47,535 | ₩47,160 | ₩47,401 | +0.03% | 49.6만 |
|---|
| 2025.10.14 | ₩46,771 | ₩47,347 | ₩46,664 | ₩47,227 | +0.97% | 46.4만 |
|---|
| 2025.10.13 | ₩46,771 | ₩46,972 | ₩46,731 | ₩46,945 | +0.37% | 26.2만 |
|---|
| 2025.10.10 | ₩47,227 | ₩47,280 | ₩46,470 | ₩46,476 | -1.59% | 62.2만 |
|---|