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 | ₩56,473 | ₩56,607 | ₩56,385 | ₩56,594 | +0.21% | 124.2만 |
| 2026.10.08 | ₩56,273 | ₩56,460 | ₩55,932 | ₩56,420 | +0.26% | 199.3만 |
| 2026.10.07 | ₩56,433 | ₩56,681 | ₩56,320 | ₩56,580 | +0.26% | 175.2만 |
| 2026.10.06 | ₩57,409 | ₩57,523 | ₩57,269 | ₩57,329 | -0.14% | 143만 |
| 2026.10.05 | ₩56,875 | ₩57,229 | ₩56,654 | ₩57,155 | +0.49% | 118.9만 |
| 2026.10.02 | ₩56,808 | ₩57,062 | ₩56,607 | ₩56,995 | +0.33% | 138.3만 |
| 2026.10.01 | ₩56,875 | ₩56,968 | ₩56,246 | ₩56,554 | -0.56% | 238.5만 |
| 2026.09.30 | ₩57,891 | ₩57,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,356 |
| -0.92% |
| 151.1만 |
| 2026.09.29 | ₩57,704 | ₩57,744 | ₩57,269 | ₩57,623 | -0.14% | 164.5만 |
|---|
| 2026.09.28 | ₩58,279 | ₩58,533 | ₩57,998 | ₩58,252 | -0.05% | 92.4만 |
|---|
| 2026.09.25 | ₩58,399 | ₩58,626 | ₩58,158 | ₩58,573 | +0.30% | 135.9만 |
|---|
| 2026.09.24 | ₩57,931 | ₩58,132 | ₩57,630 | ₩57,931 | 0.00% | 72.6만 |
|---|
| 2026.09.23 | ₩58,466 | ₩58,546 | ₩57,958 | ₩58,145 | -0.55% | 98.9만 |
|---|
| 2026.09.22 | ₩59,068 | ₩59,201 | ₩58,700 | ₩59,054 | -0.02% | 167.5만 |
|---|
| 2026.09.21 | ₩58,974 | ₩59,068 | ₩58,733 | ₩58,974 | 0.00% | 128.6만 |
|---|
| 2026.09.18 | ₩58,573 | ₩58,573 | ₩58,305 | ₩58,506 | -0.11% | 71.4만 |
|---|
| 2026.09.17 | ₩59,362 | ₩59,442 | ₩59,228 | ₩59,322 | -0.07% | 85.5만 |
|---|
| 2026.09.16 | ₩59,295 | ₩59,362 | ₩58,346 | ₩58,693 | -1.01% | 98.7만 |
|---|
| 2026.09.15 | ₩59,041 | ₩59,081 | ₩58,796 | ₩58,987 | -0.09% | 194.5만 |
|---|
| 2026.09.14 | ₩59,322 | ₩59,629 | ₩59,089 | ₩59,348 | +0.05% | 100.5만 |
|---|
| 2026.09.11 | ₩59,696 | ₩59,763 | ₩59,509 | ₩59,683 | -0.02% | 81.3만 |
|---|
| 2026.09.10 | ₩59,108 | ₩59,248 | ₩58,847 | ₩58,907 | -0.34% | 85.1만 |
|---|
| 2026.09.09 | ₩59,603 | ₩59,649 | ₩59,242 | ₩59,335 | -0.45% | 57.3만 |
|---|
| 2026.09.08 | ₩59,977 | ₩60,064 | ₩59,696 | ₩59,763 | -0.36% | 64.4만 |
|---|
| 2026.09.04 | ₩59,950 | ₩60,251 | ₩59,870 | ₩60,124 | +0.29% | 68.5만 |
|---|
| 2026.09.03 | ₩59,990 | ₩60,298 | ₩59,883 | ₩60,204 | +0.36% | 101.3만 |
|---|
| 2026.09.02 | ₩59,068 | ₩59,335 | ₩58,961 | ₩59,335 | +0.45% | 106.9만 |
|---|
| 2026.09.01 | ₩59,148 | ₩59,322 | ₩58,827 | ₩58,947 | -0.34% | 58.3만 |
|---|
| 2026.08.31 | ₩59,362 | ₩59,375 | ₩58,967 | ₩59,054 | -0.52% | 45.4만 |
|---|
| 2026.08.28 | ₩59,415 | ₩59,549 | ₩58,981 | ₩59,148 | -0.45% | 91.2만 |
|---|
| 2026.08.27 | ₩59,242 | ₩59,242 | ₩58,981 | ₩59,188 | -0.09% | 68.4만 |
|---|
| 2026.08.26 | ₩59,616 | ₩59,656 | ₩59,369 | ₩59,402 | -0.36% | 64.7만 |
|---|
| 2026.08.25 | ₩59,429 | ₩59,683 | ₩59,342 | ₩59,683 | +0.43% | 55.7만 |
|---|
| 2026.08.24 | ₩59,402 | ₩59,482 | ₩59,282 | ₩59,442 | +0.07% | 104.6만 |
|---|
| 2026.08.21 | ₩59,375 | ₩59,502 | ₩59,335 | ₩59,455 | +0.14% | 55.3만 |
|---|
| 2026.08.20 | ₩58,773 | ₩59,028 | ₩58,693 | ₩58,760 | -0.02% | 54.8만 |
|---|
| 2026.08.19 | ₩58,974 | ₩59,074 | ₩58,673 | ₩58,880 | -0.16% | 57.2만 |
|---|
| 2026.08.18 | ₩59,041 | ₩59,141 | ₩58,660 | ₩58,680 | -0.61% | 81.3만 |
|---|
| 2026.08.17 | ₩59,242 | ₩59,389 | ₩59,121 | ₩59,201 | -0.07% | 38.9만 |
|---|
| 2026.08.14 | ₩59,268 | ₩59,429 | ₩59,201 | ₩59,308 | +0.07% | 48.3만 |
|---|
| 2026.08.13 | ₩59,268 | ₩59,335 | ₩59,141 | ₩59,242 | -0.05% | 87.1만 |
|---|
| 2026.08.12 | ₩59,268 | ₩59,288 | ₩59,054 | ₩59,161 | -0.18% | 63.5만 |
|---|
| 2026.08.11 | ₩59,094 | ₩59,235 | ₩58,880 | ₩58,974 | -0.20% | 51.8만 |
|---|
| 2026.08.10 | ₩59,068 | ₩59,074 | ₩58,900 | ₩58,934 | -0.23% | 59.1만 |
|---|
| 2026.08.07 | ₩59,455 | ₩59,489 | ₩59,235 | ₩59,429 | -0.04% | 55.8만 |
|---|
| 2026.08.06 | ₩58,987 | ₩59,161 | ₩58,773 | ₩58,840 | -0.25% | 59.9만 |
|---|
| 2026.08.05 | ₩59,041 | ₩59,054 | ₩58,767 | ₩58,814 | -0.39% | 87.9만 |
|---|
| 2026.08.04 | ₩58,546 | ₩58,874 | ₩58,439 | ₩58,800 | +0.43% | 103.7만 |
|---|
| 2026.08.03 | ₩58,359 | ₩58,573 | ₩58,218 | ₩58,399 | +0.07% | 61.7만 |
|---|
| 2026.07.31 | ₩58,172 | ₩58,325 | ₩57,617 | ₩58,212 | +0.07% | 95.5만 |
|---|
| 2026.07.30 | ₩57,797 | ₩58,573 | ₩57,677 | ₩58,533 | +1.27% | 99.7만 |
|---|
| 2026.07.29 | ₩57,142 | ₩57,684 | ₩56,754 | ₩56,928 | -0.37% | 126.8만 |
|---|
| 2026.07.28 | ₩56,714 | ₩57,269 | ₩56,714 | ₩57,129 | +0.73% | 85만 |
|---|
| 2026.07.27 | ₩57,369 | ₩57,463 | ₩56,961 | ₩57,236 | -0.23% | 70.2만 |
|---|
| 2026.07.24 | ₩56,768 | ₩57,028 | ₩56,687 | ₩56,794 | +0.05% | 93만 |
|---|
| 2026.07.23 | ₩56,406 | ₩56,681 | ₩56,253 | ₩56,447 | +0.07% | 90.2만 |
|---|
| 2026.07.22 | ₩57,249 | ₩57,423 | ₩57,202 | ₩57,249 | 0.00% | 78.1만 |
|---|
| 2026.07.21 | ₩56,594 | ₩57,002 | ₩56,366 | ₩56,915 | +0.57% | 57.9만 |
|---|
| 2026.07.20 | ₩56,273 | ₩56,326 | ₩55,885 | ₩55,925 | -0.62% | 75.8만 |
|---|
| 2026.07.17 | ₩55,912 | ₩56,380 | ₩55,845 | ₩56,326 | +0.74% | 69.2만 |
|---|
| 2026.07.16 | ₩56,473 | ₩56,782 | ₩56,427 | ₩56,620 | +0.26% | 54.3만 |
|---|
| 2026.07.15 | ₩56,875 | ₩57,155 | ₩56,654 | ₩57,048 | +0.31% | 70만 |
|---|
| 2026.07.14 | ₩56,941 | ₩57,195 | ₩56,701 | ₩56,754 | -0.33% | 73만 |
|---|
| 2026.07.13 | ₩56,580 | ₩56,647 | ₩56,219 | ₩56,313 | -0.47% | 87.9만 |
|---|
| 2026.07.10 | ₩56,794 | ₩56,988 | ₩56,547 | ₩56,915 | +0.21% | 46.9만 |
|---|
| 2026.07.09 | ₩56,259 | ₩56,587 | ₩56,259 | ₩56,500 | +0.43% | 59만 |
|---|
| 2026.07.08 | ₩55,965 | ₩56,179 | ₩55,571 | ₩56,166 | +0.36% | 114.5만 |
|---|
| 2026.07.07 | ₩57,088 | ₩57,195 | ₩56,534 | ₩56,674 | -0.73% | 77.2만 |
|---|
| 2026.07.06 | ₩56,968 | ₩57,309 | ₩56,955 | ₩57,289 | +0.56% | 61.2만 |
|---|
| 2026.07.02 | ₩56,687 | ₩56,995 | ₩56,226 | ₩56,594 | -0.17% | 97.3만 |
|---|
| 2026.07.01 | ₩55,644 | ₩55,972 | ₩55,591 | ₩55,818 | +0.31% | 70.5만 |
|---|
| 2026.06.30 | ₩55,765 | ₩55,985 | ₩55,671 | ₩55,925 | +0.29% | 65.8만 |
|---|
| 2026.06.29 | ₩55,724 | ₩55,831 | ₩55,290 | ₩55,791 | +0.12% | 81.7만 |
|---|
| 2026.06.26 | ₩55,658 | ₩55,952 | ₩55,597 | ₩55,671 | +0.02% | 99.4만 |
|---|
| 2026.06.25 | ₩56,005 | ₩56,299 | ₩55,724 | ₩56,005 | 0.00% | 57.4만 |
|---|
| 2026.06.24 | ₩55,417 | ₩55,624 | ₩55,276 | ₩55,457 | +0.07% | 101.5만 |
|---|
| 2026.06.23 | ₩55,658 | ₩55,925 | ₩55,524 | ₩55,684 | +0.05% | 80.4만 |
|---|
| 2026.06.22 | ₩56,634 | ₩56,881 | ₩56,594 | ₩56,754 | +0.21% | 86.5만 |
|---|
| 2026.06.18 | ₩56,661 | ₩56,727 | ₩56,360 | ₩56,433 | -0.40% | 118.4만 |
|---|
| 2026.06.17 | ₩57,195 | ₩57,302 | ₩56,313 | ₩56,420 | -1.36% | 162.4만 |
|---|
| 2026.06.16 | ₩57,155 | ₩57,195 | ₩56,901 | ₩56,955 | -0.35% | 81.2만 |
|---|
| 2026.06.15 | ₩57,316 | ₩57,316 | ₩56,861 | ₩56,875 | -0.77% | 104.2만 |
|---|
| 2026.06.12 | ₩57,262 | ₩57,597 | ₩57,035 | ₩57,476 | +0.37% | 81.3만 |
|---|
| 2026.06.11 | ₩56,072 | ₩57,195 | ₩55,865 | ₩57,155 | +1.93% | 111.1만 |
|---|
| 2026.06.10 | ₩55,938 | ₩56,193 | ₩55,484 | ₩55,524 | -0.74% | 93.1만 |
|---|
| 2026.06.09 | ₩56,995 | ₩57,062 | ₩55,611 | ₩56,380 | -1.08% | 191.5만 |
|---|
| 2026.06.08 | ₩56,727 | ₩56,834 | ₩56,373 | ₩56,473 | -0.45% | 86.9만 |
|---|
| 2026.06.05 | ₩57,262 | ₩57,289 | ₩56,052 | ₩56,219 | -1.82% | 124.6만 |
|---|
| 2026.06.04 | ₩57,516 | ₩57,724 | ₩57,436 | ₩57,650 | +0.23% | 100.8만 |
|---|
| 2026.06.03 | ₩57,583 | ₩57,583 | ₩57,316 | ₩57,316 | -0.46% | 66.5만 |
|---|
| 2026.06.02 | ₩57,343 | ₩57,770 | ₩57,343 | ₩57,744 | +0.70% | 73.3만 |
|---|
| 2026.06.01 | ₩56,968 | ₩57,490 | ₩56,794 | ₩57,236 | +0.47% | 103.4만 |
|---|
| 2026.05.29 | ₩57,730 | ₩57,844 | ₩57,436 | ₩57,436 | -0.51% | 53.6만 |
|---|
| 2026.05.28 | ₩57,249 | ₩57,603 | ₩57,062 | ₩57,423 | +0.30% | 188.3만 |
|---|
| 2026.05.27 | ₩57,637 | ₩57,684 | ₩57,429 | ₩57,570 | -0.12% | 57.7만 |
|---|
| 2026.05.26 | ₩57,851 | ₩58,045 | ₩57,643 | ₩57,784 | -0.12% | 83만 |
|---|
| 2026.05.22 | ₩57,102 | ₩57,296 | ₩56,875 | ₩57,048 | -0.09% | 74.3만 |
|---|
| 2026.05.21 | ₩56,447 | ₩57,289 | ₩56,273 | ₩57,115 | +1.18% | 85.8만 |
|---|
| 2026.05.20 | ₩56,179 | ₩57,035 | ₩56,092 | ₩56,901 | +1.29% | 62.9만 |
|---|
| 2026.05.19 | ₩56,179 | ₩56,366 | ₩55,945 | ₩56,072 | -0.19% | 107.6만 |
|---|
| 2026.05.18 | ₩56,406 | ₩56,574 | ₩56,099 | ₩56,554 | +0.26% | 64.3만 |
|---|
| 2026.05.15 | ₩56,246 | ₩56,273 | ₩55,999 | ₩56,086 | -0.29% | 89.4만 |
|---|
| 2026.05.14 | ₩57,369 | ₩57,383 | ₩57,055 | ₩57,102 | -0.47% | 98.5만 |
|---|
| 2026.05.13 | ₩56,620 | ₩57,155 | ₩56,554 | ₩57,075 | +0.80% | 61.9만 |
|---|
| 2026.05.12 | ₩56,380 | ₩56,694 | ₩56,132 | ₩56,607 | +0.40% | 76.8만 |
|---|
| 2026.05.11 | ₩56,634 | ₩56,801 | ₩56,574 | ₩56,661 | +0.05% | 77.3만 |
|---|
| 2026.05.08 | ₩56,313 | ₩56,460 | ₩56,159 | ₩56,447 | +0.24% | 447.6만 |
|---|
| 2026.05.07 | ₩56,620 | ₩56,808 | ₩55,818 | ₩55,858 | -1.35% | 79.8만 |
|---|
| 2026.05.06 | ₩56,620 | ₩56,814 | ₩56,567 | ₩56,741 | +0.21% | 91.2만 |
|---|
| 2026.05.05 | ₩55,270 | ₩55,564 | ₩55,063 | ₩55,510 | +0.44% | 79.2만 |
|---|
| 2026.05.04 | ₩55,230 | ₩55,323 | ₩54,581 | ₩54,735 | -0.90% | 77만 |
|---|
| 2026.05.01 | ₩55,671 | ₩55,952 | ₩55,510 | ₩55,524 | -0.26% | 111.6만 |
|---|
| 2026.04.30 | ₩55,069 | ₩55,786 | ₩54,962 | ₩55,671 | +1.09% | 84.6만 |
|---|
| 2026.04.29 | ₩54,521 | ₩54,608 | ₩54,173 | ₩54,401 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩54,802 | ₩54,889 | ₩54,601 | ₩54,828 | +0.05% | 49.3만 |
|---|
| 2026.04.27 | ₩54,788 | ₩54,996 | ₩54,588 | ₩54,588 | -0.37% | 41.6만 |
|---|
| 2026.04.24 | ₩54,641 | ₩54,802 | ₩54,481 | ₩54,721 | +0.15% | 47.5만 |
|---|
| 2026.04.23 | ₩54,922 | ₩55,123 | ₩54,106 | ₩54,681 | -0.44% | 101.2만 |
|---|
| 2026.04.22 | ₩55,243 | ₩55,270 | ₩54,849 | ₩54,976 | -0.48% | 121.7만 |
|---|
| 2026.04.21 | ₩55,738 | ₩55,798 | ₩54,842 | ₩54,869 | -1.56% | 69.2만 |
|---|
| 2026.04.20 | ₩56,099 | ₩56,213 | ₩55,778 | ₩56,206 | +0.19% | 80.4만 |
|---|
| 2026.04.17 | ₩56,433 | ₩56,694 | ₩56,246 | ₩56,340 | -0.17% | 125.7만 |
|---|
| 2026.04.16 | ₩56,086 | ₩56,106 | ₩55,638 | ₩55,791 | -0.52% | 96.5만 |
|---|
| 2026.04.15 | ₩56,005 | ₩56,045 | ₩55,758 | ₩55,912 | -0.17% | 89.6만 |
|---|
| 2026.04.14 | ₩55,979 | ₩56,273 | ₩55,925 | ₩56,193 | +0.38% | 107.7만 |
|---|
| 2026.04.13 | ₩55,083 | ₩55,938 | ₩55,016 | ₩55,912 | +1.51% | 106.7만 |
|---|
| 2026.04.10 | ₩55,791 | ₩55,858 | ₩55,417 | ₩55,604 | -0.34% | 62.3만 |
|---|
| 2026.04.09 | ₩55,123 | ₩55,825 | ₩55,016 | ₩55,577 | +0.82% | 106만 |
|---|
| 2026.04.08 | ₩55,938 | ₩55,938 | ₩55,437 | ₩55,778 | -0.29% | 181.9만 |
|---|
| 2026.04.07 | ₩53,491 | ₩53,959 | ₩53,010 | ₩53,785 | +0.55% | 121.6만 |
|---|
| 2026.04.06 | ₩53,652 | ₩53,973 | ₩53,612 | ₩53,879 | +0.42% | 102.5만 |
|---|
| 2026.04.02 | ₩52,823 | ₩53,852 | ₩52,729 | ₩53,652 | +1.57% | 174.3만 |
|---|
| 2026.04.01 | ₩53,933 | ₩54,280 | ₩53,685 | ₩53,946 | +0.02% | 204.8만 |
|---|
| 2026.03.31 | ₩52,288 | ₩53,150 | ₩51,993 | ₩53,063 | +1.48% | 242.5만 |
|---|
| 2026.03.30 | ₩51,793 | ₩52,007 | ₩51,285 | ₩51,499 | -0.57% | 160.8만 |
|---|
| 2026.03.27 | ₩51,552 | ₩51,900 | ₩51,164 | ₩51,378 | -0.34% | 111.7만 |
|---|
| 2026.03.26 | ₩52,047 | ₩52,448 | ₩51,699 | ₩51,699 | -0.67% | 120.5만 |
|---|
| 2026.03.25 | ₩52,702 | ₩52,876 | ₩52,341 | ₩52,622 | -0.15% | 106만 |
|---|
| 2026.03.24 | ₩51,392 | ₩52,114 | ₩51,325 | ₩51,860 | +0.91% | 158.6만 |
|---|
| 2026.03.23 | ₩51,632 | ₩52,468 | ₩51,392 | ₩51,886 | +0.49% | 219.2만 |
|---|
| 2026.03.20 | ₩52,114 | ₩52,181 | ₩50,516 | ₩50,790 | -2.54% | 227.6만 |
|---|
| 2026.03.19 | ₩51,432 | ₩52,595 | ₩51,325 | ₩52,341 | +1.77% | 210.5만 |
|---|
| 2026.03.18 | ₩53,023 | ₩53,090 | ₩52,428 | ₩52,461 | -1.06% | 162.7만 |
|---|
| 2026.03.17 | ₩53,344 | ₩53,485 | ₩53,083 | ₩53,157 | -0.35% | 145.5만 |
|---|
| 2026.03.16 | ₩52,555 | ₩52,983 | ₩52,502 | ₩52,823 | +0.51% | 134.9만 |
|---|
| 2026.03.13 | ₩52,675 | ₩52,903 | ₩51,907 | ₩52,007 | -1.27% | 137.2만 |
|---|
| 2026.03.12 | ₩52,809 | ₩52,909 | ₩52,308 | ₩52,609 | -0.38% | 193.5만 |
|---|
| 2026.03.11 | ₩53,291 | ₩53,692 | ₩53,150 | ₩53,571 | +0.53% | 86.3만 |
|---|
| 2026.03.10 | ₩53,812 | ₩54,427 | ₩53,531 | ₩53,652 | -0.30% | 217.7만 |
|---|
| 2026.03.09 | ₩52,154 | ₩53,451 | ₩51,699 | ₩53,304 | +2.21% | 228.3만 |
|---|
| 2026.03.06 | ₩52,515 | ₩53,144 | ₩52,321 | ₩52,983 | +0.89% | 186.5만 |
|---|
| 2026.03.05 | ₩53,959 | ₩54,140 | ₩53,037 | ₩53,545 | -0.77% | 173.9만 |
|---|
| 2026.03.04 | ₩54,668 | ₩54,935 | ₩54,367 | ₩54,842 | +0.32% | 294.7만 |
|---|
| 2026.03.03 | ₩53,518 | ₩54,574 | ₩53,063 | ₩54,401 | +1.65% | 419.2만 |
|---|
| 2026.03.02 | ₩55,885 | ₩56,393 | ₩55,791 | ₩56,193 | +0.55% | 235.6만 |
|---|
| 2026.02.27 | ₩57,476 | ₩57,583 | ₩57,189 | ₩57,262 | -0.37% | 236만 |
|---|
| 2026.02.26 | ₩57,396 | ₩57,503 | ₩57,135 | ₩57,450 | +0.09% | 183.8만 |
|---|
| 2026.02.25 | ₩57,195 | ₩57,570 | ₩57,169 | ₩57,516 | +0.56% | 182.6만 |
|---|
| 2026.02.24 | ₩56,580 | ₩56,988 | ₩56,527 | ₩56,848 | +0.47% | 118.3만 |
|---|
| 2026.02.23 | ₩57,142 | ₩57,343 | ₩56,781 | ₩56,941 | -0.35% | 200.6만 |
|---|
| 2026.02.20 | ₩56,460 | ₩56,982 | ₩56,447 | ₩56,968 | +0.90% | 188.4만 |
|---|
| 2026.02.19 | ₩56,366 | ₩56,674 | ₩56,246 | ₩56,674 | +0.55% | 134.9만 |
|---|
| 2026.02.18 | ₩56,741 | ₩57,022 | ₩56,614 | ₩56,754 | +0.02% | 150.4만 |
|---|
| 2026.02.17 | ₩56,219 | ₩56,768 | ₩56,059 | ₩56,701 | +0.86% | 194.6만 |
|---|
| 2026.02.13 | ₩56,540 | ₩56,848 | ₩56,246 | ₩56,754 | +0.38% | 202.1만 |
|---|
| 2026.02.12 | ₩57,409 | ₩57,476 | ₩56,714 | ₩56,888 | -0.91% | 250.1만 |
|---|
| 2026.02.11 | ₩57,182 | ₩57,349 | ₩56,848 | ₩57,249 | +0.12% | 186.4만 |
|---|
| 2026.02.10 | ₩57,008 | ₩57,088 | ₩56,794 | ₩56,875 | -0.23% | 207.7만 |
|---|
| 2026.02.09 | ₩56,193 | ₩56,727 | ₩56,152 | ₩56,674 | +0.86% | 156.7만 |
|---|
| 2026.02.06 | ₩55,564 | ₩56,028 | ₩55,544 | ₩56,019 | +0.82% | 186.3만 |
|---|
| 2026.02.05 | ₩54,882 | ₩55,163 | ₩54,695 | ₩54,788 | -0.17% | 269.4만 |
|---|
| 2026.02.04 | ₩55,898 | ₩56,059 | ₩55,437 | ₩55,671 | -0.41% | 389만 |
|---|
| 2026.02.03 | ₩54,735 | ₩55,203 | ₩54,721 | ₩55,190 | +0.83% | 233.2만 |
|---|
| 2026.02.02 | ₩54,267 | ₩54,648 | ₩54,213 | ₩54,628 | +0.67% | 154.3만 |
|---|
| 2026.01.30 | ₩54,414 | ₩54,508 | ₩53,946 | ₩54,160 | -0.47% | 165.7만 |
|---|
| 2026.01.29 | ₩54,748 | ₩54,855 | ₩53,999 | ₩54,588 | -0.29% | 159.9만 |
|---|
| 2026.01.28 | ₩54,026 | ₩54,140 | ₩53,732 | ₩54,013 | -0.02% | 200.4만 |
|---|
| 2026.01.27 | ₩54,133 | ₩54,608 | ₩54,133 | ₩54,481 | +0.64% | 133.3만 |
|---|
| 2026.01.26 | ₩53,665 | ₩53,781 | ₩53,538 | ₩53,585 | -0.15% | 84.7만 |
|---|
| 2026.01.23 | ₩52,916 | ₩53,331 | ₩52,823 | ₩53,331 | +0.78% | 107.3만 |
|---|
| 2026.01.22 | ₩53,010 | ₩53,130 | ₩52,863 | ₩53,050 | +0.08% | 153.1만 |
|---|
| 2026.01.21 | ₩52,341 | ₩52,876 | ₩52,167 | ₩52,716 | +0.72% | 159.2만 |
|---|
| 2026.01.20 | ₩52,127 | ₩52,341 | ₩51,953 | ₩52,034 | -0.18% | 181.7만 |
|---|
| 2026.01.16 | ₩52,823 | ₩52,849 | ₩52,589 | ₩52,809 | -0.03% | 85.5만 |
|---|
| 2026.01.15 | ₩52,849 | ₩52,903 | ₩52,760 | ₩52,782 | -0.13% | 122.7만 |
|---|
| 2026.01.14 | ₩52,662 | ₩52,849 | ₩52,642 | ₩52,849 | +0.36% | 155.9만 |
|---|
| 2026.01.13 | ₩52,435 | ₩52,461 | ₩52,234 | ₩52,368 | -0.13% | 185.3만 |
|---|
| 2026.01.12 | ₩52,355 | ₩52,568 | ₩52,355 | ₩52,568 | +0.41% | 92.2만 |
|---|
| 2026.01.09 | ₩52,060 | ₩52,288 | ₩52,034 | ₩52,194 | +0.26% | 136.3만 |
|---|
| 2026.01.08 | ₩51,525 | ₩51,846 | ₩51,432 | ₩51,846 | +0.62% | 100.8만 |
|---|
| 2026.01.07 | ₩51,806 | ₩51,833 | ₩51,632 | ₩51,672 | -0.26% | 106.2만 |
|---|
| 2026.01.06 | ₩51,980 | ₩52,040 | ₩51,840 | ₩51,886 | -0.18% | 129.7만 |
|---|
| 2026.01.05 | ₩51,499 | ₩51,900 | ₩51,445 | ₩51,900 | +0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩51,459 | ₩51,519 | ₩51,245 | ₩51,499 | +0.08% | 86만 |
|---|
| 2025.12.31 | ₩51,138 | ₩51,138 | ₩50,884 | ₩50,884 | -0.50% | 111.7만 |
|---|
| 2025.12.30 | ₩51,258 | ₩51,365 | ₩51,171 | ₩51,191 | -0.13% | 146.7만 |
|---|
| 2025.12.29 | ₩51,071 | ₩51,111 | ₩50,933 | ₩51,057 | -0.03% | 103.8만 |
|---|
| 2025.12.26 | ₩51,071 | ₩51,151 | ₩50,997 | ₩51,138 | +0.13% | 57.4만 |
|---|
| 2025.12.24 | ₩51,057 | ₩51,097 | ₩50,977 | ₩51,057 | 0.00% | 45.6만 |
|---|
| 2025.12.23 | ₩50,990 | ₩51,077 | ₩50,954 | ₩51,057 | +0.13% | 102.1만 |
|---|
| 2025.12.22 | ₩50,629 | ₩50,783 | ₩50,549 | ₩50,750 | +0.24% | 76.2만 |
|---|
| 2025.12.19 | ₩50,563 | ₩50,785 | ₩50,563 | ₩50,629 | +0.13% | 85.1만 |
|---|
| 2025.12.18 | ₩50,402 | ₩50,549 | ₩50,195 | ₩50,322 | -0.16% | 106.8만 |
|---|
| 2025.12.17 | ₩50,295 | ₩50,442 | ₩50,135 | ₩50,148 | -0.29% | 81만 |
|---|
| 2025.12.16 | ₩50,616 | ₩50,616 | ₩50,242 | ₩50,322 | -0.58% | 85.9만 |
|---|
| 2025.12.15 | ₩51,779 | ₩51,779 | ₩51,504 | ₩51,672 | -0.21% | 66.1만 |
|---|
| 2025.12.12 | ₩51,499 | ₩51,539 | ₩51,037 | ₩51,191 | -0.60% | 87만 |
|---|
| 2025.12.11 | ₩51,245 | ₩51,545 | ₩51,151 | ₩51,472 | +0.44% | 66만 |
|---|
| 2025.12.10 | ₩50,456 | ₩50,997 | ₩50,436 | ₩50,910 | +0.90% | 75.9만 |
|---|
| 2025.12.09 | ₩50,375 | ₩50,482 | ₩50,235 | ₩50,268 | -0.21% | 78.2만 |
|---|
| 2025.12.08 | ₩50,362 | ₩50,362 | ₩50,137 | ₩50,201 | -0.32% | 146.6만 |
|---|
| 2025.12.05 | ₩50,415 | ₩50,490 | ₩50,195 | ₩50,242 | -0.34% | 50.6만 |
|---|
| 2025.12.04 | ₩50,456 | ₩50,498 | ₩50,275 | ₩50,349 | -0.21% | 72.3만 |
|---|
| 2025.12.03 | ₩49,894 | ₩50,121 | ₩49,860 | ₩50,054 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩49,988 | ₩50,001 | ₩49,787 | ₩49,961 | -0.05% | 57.8만 |
|---|
| 2025.12.01 | ₩49,760 | ₩49,887 | ₩49,626 | ₩49,653 | -0.21% | 83.3만 |
|---|
| 2025.11.28 | ₩49,573 | ₩49,774 | ₩49,519 | ₩49,733 | +0.32% | 31만 |
|---|
| 2025.11.26 | ₩49,225 | ₩49,693 | ₩49,199 | ₩49,613 | +0.79% | 94.9만 |
|---|
| 2025.11.25 | ₩48,730 | ₩49,132 | ₩48,677 | ₩49,078 | +0.71% | 81.9만 |
|---|
| 2025.11.24 | ₩48,129 | ₩48,376 | ₩48,102 | ₩48,329 | +0.42% | 80.7만 |
|---|
| 2025.11.21 | ₩47,808 | ₩48,262 | ₩47,694 | ₩48,142 | +0.70% | 80.3만 |
|---|
| 2025.11.20 | ₩48,089 | ₩48,141 | ₩47,226 | ₩47,246 | -1.75% | 122.6만 |
|---|
| 2025.11.19 | ₩47,968 | ₩48,196 | ₩47,754 | ₩47,915 | -0.11% | 118.4만 |
|---|
| 2025.11.18 | ₩47,888 | ₩48,196 | ₩47,754 | ₩48,035 | +0.31% | 119.1만 |
|---|
| 2025.11.17 | ₩48,998 | ₩49,125 | ₩48,450 | ₩48,610 | -0.79% | 153만 |
|---|
| 2025.11.14 | ₩49,199 | ₩49,506 | ₩49,185 | ₩49,386 | +0.38% | 58.7만 |
|---|
| 2025.11.13 | ₩49,881 | ₩49,982 | ₩49,459 | ₩49,493 | -0.78% | 74.7만 |
|---|
| 2025.11.12 | ₩49,733 | ₩49,996 | ₩49,693 | ₩49,947 | +0.43% | 103.3만 |
|---|
| 2025.11.11 | ₩49,172 | ₩49,493 | ₩49,172 | ₩49,466 | +0.60% | 53.6만 |
|---|
| 2025.11.10 | ₩48,757 | ₩49,071 | ₩48,624 | ₩49,038 | +0.58% | 65만 |
|---|
| 2025.11.07 | ₩48,142 | ₩48,476 | ₩48,008 | ₩48,436 | +0.61% | 81.4만 |
|---|
| 2025.11.06 | ₩48,316 | ₩48,436 | ₩48,115 | ₩48,249 | -0.14% | 71.2만 |
|---|
| 2025.11.05 | ₩47,861 | ₩48,192 | ₩47,861 | ₩48,115 | +0.53% | 88.9만 |
|---|
| 2025.11.04 | ₩47,580 | ₩47,875 | ₩47,554 | ₩47,687 | +0.22% | 134.8만 |
|---|
| 2025.11.03 | ₩48,089 | ₩48,129 | ₩47,915 | ₩48,102 | +0.03% | 59만 |
|---|
| 2025.10.31 | ₩48,075 | ₩48,129 | ₩47,861 | ₩48,022 | -0.11% | 53.3만 |
|---|
| 2025.10.30 | ₩48,048 | ₩48,336 | ₩48,042 | ₩48,196 | +0.31% | 68.9만 |
|---|
| 2025.10.29 | ₩48,570 | ₩48,648 | ₩48,115 | ₩48,369 | -0.41% | 76.9만 |
|---|
| 2025.10.28 | ₩48,276 | ₩48,610 | ₩48,142 | ₩48,543 | +0.55% | 58.5만 |
|---|
| 2025.10.27 | ₩48,262 | ₩48,351 | ₩48,142 | ₩48,329 | +0.14% | 55.1만 |
|---|
| 2025.10.24 | ₩47,861 | ₩48,003 | ₩47,808 | ₩47,941 | +0.17% | 44.5만 |
|---|
| 2025.10.23 | ₩47,714 | ₩47,828 | ₩47,647 | ₩47,781 | +0.14% | 50.6만 |
|---|
| 2025.10.22 | ₩47,554 | ₩47,768 | ₩47,407 | ₩47,634 | +0.17% | 60.6만 |
|---|
| 2025.10.21 | ₩47,687 | ₩47,741 | ₩47,514 | ₩47,554 | -0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩47,728 | ₩47,928 | ₩47,687 | ₩47,875 | +0.31% | 34만 |
|---|
| 2025.10.17 | ₩47,393 | ₩47,621 | ₩47,313 | ₩47,607 | +0.45% | 80만 |
|---|
| 2025.10.16 | ₩47,527 | ₩47,701 | ₩47,340 | ₩47,487 | -0.08% | 56.9만 |
|---|
| 2025.10.15 | ₩47,313 | ₩47,460 | ₩47,086 | ₩47,326 | +0.03% | 49.6만 |
|---|
| 2025.10.14 | ₩46,698 | ₩47,273 | ₩46,591 | ₩47,152 | +0.97% | 46.4만 |
|---|
| 2025.10.13 | ₩46,698 | ₩46,898 | ₩46,658 | ₩46,872 | +0.37% | 26.2만 |
|---|
| 2025.10.10 | ₩47,152 | ₩47,206 | ₩46,397 | ₩46,404 | -1.59% | 62.2만 |
|---|