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 | ₩56,554 | ₩56,687 | ₩56,465 | ₩56,674 | +0.21% | 124.2만 |
| 2026.10.08 | ₩56,353 | ₩56,540 | ₩56,011 | ₩56,500 | +0.26% | 199.3만 |
| 2026.10.07 | ₩56,513 | ₩56,761 | ₩56,400 | ₩56,661 | +0.26% | 175.2만 |
| 2026.10.06 | ₩57,491 | ₩57,605 | ₩57,350 | ₩57,411 | -0.14% | 143만 |
| 2026.10.05 | ₩56,955 | ₩57,310 | ₩56,734 | ₩57,237 | +0.49% | 118.9만 |
| 2026.10.02 | ₩56,888 | ₩57,143 | ₩56,687 | ₩57,076 | +0.33% | 138.3만 |
| 2026.10.01 | ₩56,955 | ₩57,049 | ₩56,326 | ₩56,634 | -0.56% | 238.5만 |
| 2026.09.30 | ₩57,973 | ₩58,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,437 |
| -0.92% |
| 151.1만 |
| 2026.09.29 | ₩57,786 | ₩57,826 | ₩57,350 | ₩57,705 | -0.14% | 164.5만 |
|---|
| 2026.09.28 | ₩58,361 | ₩58,616 | ₩58,080 | ₩58,335 | -0.05% | 92.4만 |
|---|
| 2026.09.25 | ₩58,482 | ₩58,710 | ₩58,241 | ₩58,656 | +0.30% | 135.9만 |
|---|
| 2026.09.24 | ₩58,013 | ₩58,214 | ₩57,712 | ₩58,013 | 0.00% | 72.6만 |
|---|
| 2026.09.23 | ₩58,549 | ₩58,629 | ₩58,040 | ₩58,228 | -0.55% | 98.9만 |
|---|
| 2026.09.22 | ₩59,152 | ₩59,285 | ₩58,783 | ₩59,138 | -0.02% | 167.5만 |
|---|
| 2026.09.21 | ₩59,058 | ₩59,152 | ₩58,817 | ₩59,058 | 0.00% | 128.6만 |
|---|
| 2026.09.18 | ₩58,656 | ₩58,656 | ₩58,388 | ₩58,589 | -0.11% | 71.4만 |
|---|
| 2026.09.17 | ₩59,446 | ₩59,527 | ₩59,312 | ₩59,406 | -0.07% | 85.5만 |
|---|
| 2026.09.16 | ₩59,379 | ₩59,446 | ₩58,428 | ₩58,777 | -1.01% | 98.7만 |
|---|
| 2026.09.15 | ₩59,125 | ₩59,165 | ₩58,880 | ₩59,071 | -0.09% | 194.5만 |
|---|
| 2026.09.14 | ₩59,406 | ₩59,714 | ₩59,173 | ₩59,433 | +0.05% | 100.5만 |
|---|
| 2026.09.11 | ₩59,781 | ₩59,848 | ₩59,594 | ₩59,768 | -0.02% | 81.3만 |
|---|
| 2026.09.10 | ₩59,192 | ₩59,332 | ₩58,931 | ₩58,991 | -0.34% | 85.1만 |
|---|
| 2026.09.09 | ₩59,687 | ₩59,734 | ₩59,326 | ₩59,419 | -0.45% | 57.3만 |
|---|
| 2026.09.08 | ₩60,062 | ₩60,149 | ₩59,781 | ₩59,848 | -0.36% | 64.4만 |
|---|
| 2026.09.04 | ₩60,035 | ₩60,337 | ₩59,955 | ₩60,210 | +0.29% | 68.5만 |
|---|
| 2026.09.03 | ₩60,076 | ₩60,384 | ₩59,968 | ₩60,290 | +0.36% | 101.3만 |
|---|
| 2026.09.02 | ₩59,152 | ₩59,419 | ₩59,044 | ₩59,419 | +0.45% | 106.9만 |
|---|
| 2026.09.01 | ₩59,232 | ₩59,406 | ₩58,911 | ₩59,031 | -0.34% | 58.3만 |
|---|
| 2026.08.31 | ₩59,446 | ₩59,460 | ₩59,051 | ₩59,138 | -0.52% | 45.4만 |
|---|
| 2026.08.28 | ₩59,500 | ₩59,634 | ₩59,065 | ₩59,232 | -0.45% | 91.2만 |
|---|
| 2026.08.27 | ₩59,326 | ₩59,326 | ₩59,065 | ₩59,272 | -0.09% | 68.4만 |
|---|
| 2026.08.26 | ₩59,701 | ₩59,741 | ₩59,453 | ₩59,486 | -0.36% | 64.7만 |
|---|
| 2026.08.25 | ₩59,513 | ₩59,768 | ₩59,426 | ₩59,768 | +0.43% | 55.7만 |
|---|
| 2026.08.24 | ₩59,486 | ₩59,567 | ₩59,366 | ₩59,527 | +0.07% | 104.6만 |
|---|
| 2026.08.21 | ₩59,460 | ₩59,587 | ₩59,419 | ₩59,540 | +0.14% | 55.3만 |
|---|
| 2026.08.20 | ₩58,857 | ₩59,111 | ₩58,777 | ₩58,844 | -0.02% | 54.8만 |
|---|
| 2026.08.19 | ₩59,058 | ₩59,158 | ₩58,757 | ₩58,964 | -0.16% | 57.2만 |
|---|
| 2026.08.18 | ₩59,125 | ₩59,225 | ₩58,743 | ₩58,763 | -0.61% | 81.3만 |
|---|
| 2026.08.17 | ₩59,326 | ₩59,473 | ₩59,205 | ₩59,285 | -0.07% | 38.9만 |
|---|
| 2026.08.14 | ₩59,352 | ₩59,513 | ₩59,285 | ₩59,393 | +0.07% | 48.3만 |
|---|
| 2026.08.13 | ₩59,352 | ₩59,419 | ₩59,225 | ₩59,326 | -0.05% | 87.1만 |
|---|
| 2026.08.12 | ₩59,352 | ₩59,373 | ₩59,138 | ₩59,245 | -0.18% | 63.5만 |
|---|
| 2026.08.11 | ₩59,178 | ₩59,319 | ₩58,964 | ₩59,058 | -0.20% | 51.8만 |
|---|
| 2026.08.10 | ₩59,152 | ₩59,158 | ₩58,984 | ₩59,018 | -0.23% | 59.1만 |
|---|
| 2026.08.07 | ₩59,540 | ₩59,573 | ₩59,319 | ₩59,513 | -0.04% | 55.8만 |
|---|
| 2026.08.06 | ₩59,071 | ₩59,245 | ₩58,857 | ₩58,924 | -0.25% | 59.9만 |
|---|
| 2026.08.05 | ₩59,125 | ₩59,138 | ₩58,850 | ₩58,897 | -0.39% | 87.9만 |
|---|
| 2026.08.04 | ₩58,629 | ₩58,957 | ₩58,522 | ₩58,884 | +0.43% | 103.7만 |
|---|
| 2026.08.03 | ₩58,442 | ₩58,656 | ₩58,301 | ₩58,482 | +0.07% | 61.7만 |
|---|
| 2026.07.31 | ₩58,254 | ₩58,408 | ₩57,699 | ₩58,295 | +0.07% | 95.5만 |
|---|
| 2026.07.30 | ₩57,879 | ₩58,656 | ₩57,759 | ₩58,616 | +1.27% | 99.7만 |
|---|
| 2026.07.29 | ₩57,223 | ₩57,766 | ₩56,835 | ₩57,009 | -0.37% | 126.8만 |
|---|
| 2026.07.28 | ₩56,795 | ₩57,350 | ₩56,795 | ₩57,210 | +0.73% | 85만 |
|---|
| 2026.07.27 | ₩57,451 | ₩57,545 | ₩57,042 | ₩57,317 | -0.23% | 70.2만 |
|---|
| 2026.07.24 | ₩56,848 | ₩57,109 | ₩56,768 | ₩56,875 | +0.05% | 93만 |
|---|
| 2026.07.23 | ₩56,487 | ₩56,761 | ₩56,333 | ₩56,527 | +0.07% | 90.2만 |
|---|
| 2026.07.22 | ₩57,330 | ₩57,504 | ₩57,283 | ₩57,330 | 0.00% | 78.1만 |
|---|
| 2026.07.21 | ₩56,674 | ₩57,083 | ₩56,446 | ₩56,996 | +0.57% | 57.9만 |
|---|
| 2026.07.20 | ₩56,353 | ₩56,406 | ₩55,964 | ₩56,005 | -0.62% | 75.8만 |
|---|
| 2026.07.17 | ₩55,991 | ₩56,460 | ₩55,924 | ₩56,406 | +0.74% | 69.2만 |
|---|
| 2026.07.16 | ₩56,554 | ₩56,863 | ₩56,507 | ₩56,701 | +0.26% | 54.3만 |
|---|
| 2026.07.15 | ₩56,955 | ₩57,237 | ₩56,734 | ₩57,129 | +0.31% | 70만 |
|---|
| 2026.07.14 | ₩57,022 | ₩57,277 | ₩56,781 | ₩56,835 | -0.33% | 73만 |
|---|
| 2026.07.13 | ₩56,661 | ₩56,728 | ₩56,299 | ₩56,393 | -0.47% | 87.9만 |
|---|
| 2026.07.10 | ₩56,875 | ₩57,069 | ₩56,627 | ₩56,996 | +0.21% | 46.9만 |
|---|
| 2026.07.09 | ₩56,339 | ₩56,667 | ₩56,339 | ₩56,580 | +0.43% | 59만 |
|---|
| 2026.07.08 | ₩56,045 | ₩56,259 | ₩55,650 | ₩56,246 | +0.36% | 114.5만 |
|---|
| 2026.07.07 | ₩57,170 | ₩57,277 | ₩56,614 | ₩56,754 | -0.73% | 77.2만 |
|---|
| 2026.07.06 | ₩57,049 | ₩57,391 | ₩57,036 | ₩57,370 | +0.56% | 61.2만 |
|---|
| 2026.07.02 | ₩56,768 | ₩57,076 | ₩56,306 | ₩56,674 | -0.17% | 97.3만 |
|---|
| 2026.07.01 | ₩55,723 | ₩56,051 | ₩55,670 | ₩55,897 | +0.31% | 70.5만 |
|---|
| 2026.06.30 | ₩55,844 | ₩56,065 | ₩55,750 | ₩56,005 | +0.29% | 65.8만 |
|---|
| 2026.06.29 | ₩55,804 | ₩55,911 | ₩55,368 | ₩55,871 | +0.12% | 81.7만 |
|---|
| 2026.06.26 | ₩55,737 | ₩56,031 | ₩55,676 | ₩55,750 | +0.02% | 99.4만 |
|---|
| 2026.06.25 | ₩56,085 | ₩56,379 | ₩55,804 | ₩56,085 | 0.00% | 57.4만 |
|---|
| 2026.06.24 | ₩55,496 | ₩55,703 | ₩55,355 | ₩55,536 | +0.07% | 101.5만 |
|---|
| 2026.06.23 | ₩55,737 | ₩56,005 | ₩55,603 | ₩55,763 | +0.05% | 80.4만 |
|---|
| 2026.06.22 | ₩56,714 | ₩56,962 | ₩56,674 | ₩56,835 | +0.21% | 86.5만 |
|---|
| 2026.06.18 | ₩56,741 | ₩56,808 | ₩56,440 | ₩56,513 | -0.40% | 118.4만 |
|---|
| 2026.06.17 | ₩57,277 | ₩57,384 | ₩56,393 | ₩56,500 | -1.36% | 162.4만 |
|---|
| 2026.06.16 | ₩57,237 | ₩57,277 | ₩56,982 | ₩57,036 | -0.35% | 81.2만 |
|---|
| 2026.06.15 | ₩57,397 | ₩57,397 | ₩56,942 | ₩56,955 | -0.77% | 104.2만 |
|---|
| 2026.06.12 | ₩57,344 | ₩57,678 | ₩57,116 | ₩57,558 | +0.37% | 81.3만 |
|---|
| 2026.06.11 | ₩56,152 | ₩57,277 | ₩55,944 | ₩57,237 | +1.93% | 111.1만 |
|---|
| 2026.06.10 | ₩56,018 | ₩56,272 | ₩55,563 | ₩55,603 | -0.74% | 93.1만 |
|---|
| 2026.06.09 | ₩57,076 | ₩57,143 | ₩55,690 | ₩56,460 | -1.08% | 191.5만 |
|---|
| 2026.06.08 | ₩56,808 | ₩56,915 | ₩56,453 | ₩56,554 | -0.45% | 86.9만 |
|---|
| 2026.06.05 | ₩57,344 | ₩57,370 | ₩56,132 | ₩56,299 | -1.82% | 124.6만 |
|---|
| 2026.06.04 | ₩57,598 | ₩57,806 | ₩57,518 | ₩57,732 | +0.23% | 100.8만 |
|---|
| 2026.06.03 | ₩57,665 | ₩57,665 | ₩57,397 | ₩57,397 | -0.46% | 66.5만 |
|---|
| 2026.06.02 | ₩57,424 | ₩57,853 | ₩57,424 | ₩57,826 | +0.70% | 73.3만 |
|---|
| 2026.06.01 | ₩57,049 | ₩57,571 | ₩56,875 | ₩57,317 | +0.47% | 103.4만 |
|---|
| 2026.05.29 | ₩57,812 | ₩57,926 | ₩57,518 | ₩57,518 | -0.51% | 53.6만 |
|---|
| 2026.05.28 | ₩57,330 | ₩57,685 | ₩57,143 | ₩57,504 | +0.30% | 188.3만 |
|---|
| 2026.05.27 | ₩57,719 | ₩57,766 | ₩57,511 | ₩57,652 | -0.12% | 57.7만 |
|---|
| 2026.05.26 | ₩57,933 | ₩58,127 | ₩57,725 | ₩57,866 | -0.12% | 83만 |
|---|
| 2026.05.22 | ₩57,183 | ₩57,377 | ₩56,955 | ₩57,129 | -0.09% | 74.3만 |
|---|
| 2026.05.21 | ₩56,527 | ₩57,370 | ₩56,353 | ₩57,196 | +1.18% | 85.8만 |
|---|
| 2026.05.20 | ₩56,259 | ₩57,116 | ₩56,172 | ₩56,982 | +1.29% | 62.9만 |
|---|
| 2026.05.19 | ₩56,259 | ₩56,446 | ₩56,025 | ₩56,152 | -0.19% | 107.6만 |
|---|
| 2026.05.18 | ₩56,487 | ₩56,654 | ₩56,179 | ₩56,634 | +0.26% | 64.3만 |
|---|
| 2026.05.15 | ₩56,326 | ₩56,353 | ₩56,078 | ₩56,165 | -0.29% | 89.4만 |
|---|
| 2026.05.14 | ₩57,451 | ₩57,464 | ₩57,136 | ₩57,183 | -0.47% | 98.5만 |
|---|
| 2026.05.13 | ₩56,701 | ₩57,237 | ₩56,634 | ₩57,156 | +0.80% | 61.9만 |
|---|
| 2026.05.12 | ₩56,460 | ₩56,775 | ₩56,212 | ₩56,687 | +0.40% | 76.8만 |
|---|
| 2026.05.11 | ₩56,714 | ₩56,882 | ₩56,654 | ₩56,741 | +0.05% | 77.3만 |
|---|
| 2026.05.08 | ₩56,393 | ₩56,540 | ₩56,239 | ₩56,527 | +0.24% | 447.6만 |
|---|
| 2026.05.07 | ₩56,701 | ₩56,888 | ₩55,897 | ₩55,938 | -1.35% | 79.8만 |
|---|
| 2026.05.06 | ₩56,701 | ₩56,895 | ₩56,647 | ₩56,821 | +0.21% | 91.2만 |
|---|
| 2026.05.05 | ₩55,348 | ₩55,643 | ₩55,141 | ₩55,589 | +0.44% | 79.2만 |
|---|
| 2026.05.04 | ₩55,308 | ₩55,402 | ₩54,659 | ₩54,813 | -0.90% | 77만 |
|---|
| 2026.05.01 | ₩55,750 | ₩56,031 | ₩55,589 | ₩55,603 | -0.26% | 111.6만 |
|---|
| 2026.04.30 | ₩55,147 | ₩55,865 | ₩55,040 | ₩55,750 | +1.09% | 84.6만 |
|---|
| 2026.04.29 | ₩54,598 | ₩54,685 | ₩54,250 | ₩54,478 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩54,880 | ₩54,967 | ₩54,679 | ₩54,906 | +0.05% | 49.3만 |
|---|
| 2026.04.27 | ₩54,866 | ₩55,074 | ₩54,665 | ₩54,665 | -0.37% | 41.6만 |
|---|
| 2026.04.24 | ₩54,719 | ₩54,880 | ₩54,558 | ₩54,799 | +0.15% | 47.5만 |
|---|
| 2026.04.23 | ₩55,000 | ₩55,201 | ₩54,183 | ₩54,759 | -0.44% | 101.2만 |
|---|
| 2026.04.22 | ₩55,322 | ₩55,348 | ₩54,926 | ₩55,054 | -0.48% | 121.7만 |
|---|
| 2026.04.21 | ₩55,817 | ₩55,877 | ₩54,920 | ₩54,947 | -1.56% | 69.2만 |
|---|
| 2026.04.20 | ₩56,179 | ₩56,292 | ₩55,857 | ₩56,286 | +0.19% | 80.4만 |
|---|
| 2026.04.17 | ₩56,513 | ₩56,775 | ₩56,326 | ₩56,420 | -0.17% | 125.7만 |
|---|
| 2026.04.16 | ₩56,165 | ₩56,185 | ₩55,717 | ₩55,871 | -0.52% | 96.5만 |
|---|
| 2026.04.15 | ₩56,085 | ₩56,125 | ₩55,837 | ₩55,991 | -0.17% | 89.6만 |
|---|
| 2026.04.14 | ₩56,058 | ₩56,353 | ₩56,005 | ₩56,272 | +0.38% | 107.7만 |
|---|
| 2026.04.13 | ₩55,161 | ₩56,018 | ₩55,094 | ₩55,991 | +1.51% | 106.7만 |
|---|
| 2026.04.10 | ₩55,871 | ₩55,938 | ₩55,496 | ₩55,683 | -0.34% | 62.3만 |
|---|
| 2026.04.09 | ₩55,201 | ₩55,904 | ₩55,094 | ₩55,656 | +0.82% | 106만 |
|---|
| 2026.04.08 | ₩56,018 | ₩56,018 | ₩55,516 | ₩55,857 | -0.29% | 181.9만 |
|---|
| 2026.04.07 | ₩53,567 | ₩54,036 | ₩53,085 | ₩53,862 | +0.55% | 121.6만 |
|---|
| 2026.04.06 | ₩53,728 | ₩54,049 | ₩53,688 | ₩53,956 | +0.42% | 102.5만 |
|---|
| 2026.04.02 | ₩52,898 | ₩53,929 | ₩52,804 | ₩53,728 | +1.57% | 174.3만 |
|---|
| 2026.04.01 | ₩54,009 | ₩54,357 | ₩53,761 | ₩54,023 | +0.02% | 204.8만 |
|---|
| 2026.03.31 | ₩52,362 | ₩53,226 | ₩52,067 | ₩53,139 | +1.48% | 242.5만 |
|---|
| 2026.03.30 | ₩51,866 | ₩52,081 | ₩51,358 | ₩51,572 | -0.57% | 160.8만 |
|---|
| 2026.03.27 | ₩51,625 | ₩51,974 | ₩51,237 | ₩51,451 | -0.34% | 111.7만 |
|---|
| 2026.03.26 | ₩52,121 | ₩52,523 | ₩51,773 | ₩51,773 | -0.67% | 120.5만 |
|---|
| 2026.03.25 | ₩52,777 | ₩52,951 | ₩52,416 | ₩52,697 | -0.15% | 106만 |
|---|
| 2026.03.24 | ₩51,465 | ₩52,188 | ₩51,398 | ₩51,933 | +0.91% | 158.6만 |
|---|
| 2026.03.23 | ₩51,706 | ₩52,543 | ₩51,465 | ₩51,960 | +0.49% | 219.2만 |
|---|
| 2026.03.20 | ₩52,188 | ₩52,255 | ₩50,588 | ₩50,862 | -2.54% | 227.6만 |
|---|
| 2026.03.19 | ₩51,505 | ₩52,670 | ₩51,398 | ₩52,416 | +1.77% | 210.5만 |
|---|
| 2026.03.18 | ₩53,098 | ₩53,165 | ₩52,503 | ₩52,536 | -1.06% | 162.7만 |
|---|
| 2026.03.17 | ₩53,420 | ₩53,561 | ₩53,159 | ₩53,232 | -0.35% | 145.5만 |
|---|
| 2026.03.16 | ₩52,630 | ₩53,058 | ₩52,576 | ₩52,898 | +0.51% | 134.9만 |
|---|
| 2026.03.13 | ₩52,750 | ₩52,978 | ₩51,980 | ₩52,081 | -1.27% | 137.2만 |
|---|
| 2026.03.12 | ₩52,884 | ₩52,985 | ₩52,382 | ₩52,683 | -0.38% | 193.5만 |
|---|
| 2026.03.11 | ₩53,366 | ₩53,768 | ₩53,226 | ₩53,648 | +0.53% | 86.3만 |
|---|
| 2026.03.10 | ₩53,889 | ₩54,505 | ₩53,607 | ₩53,728 | -0.30% | 217.7만 |
|---|
| 2026.03.09 | ₩52,228 | ₩53,527 | ₩51,773 | ₩53,380 | +2.21% | 228.3만 |
|---|
| 2026.03.06 | ₩52,590 | ₩53,219 | ₩52,395 | ₩53,058 | +0.89% | 186.5만 |
|---|
| 2026.03.05 | ₩54,036 | ₩54,217 | ₩53,112 | ₩53,621 | -0.77% | 173.9만 |
|---|
| 2026.03.04 | ₩54,746 | ₩55,014 | ₩54,444 | ₩54,920 | +0.32% | 294.7만 |
|---|
| 2026.03.03 | ₩53,594 | ₩54,652 | ₩53,139 | ₩54,478 | +1.65% | 419.2만 |
|---|
| 2026.03.02 | ₩55,964 | ₩56,473 | ₩55,871 | ₩56,272 | +0.55% | 235.6만 |
|---|
| 2026.02.27 | ₩57,558 | ₩57,665 | ₩57,270 | ₩57,344 | -0.37% | 236만 |
|---|
| 2026.02.26 | ₩57,478 | ₩57,585 | ₩57,216 | ₩57,531 | +0.09% | 183.8만 |
|---|
| 2026.02.25 | ₩57,277 | ₩57,652 | ₩57,250 | ₩57,598 | +0.56% | 182.6만 |
|---|
| 2026.02.24 | ₩56,661 | ₩57,069 | ₩56,607 | ₩56,929 | +0.47% | 118.3만 |
|---|
| 2026.02.23 | ₩57,223 | ₩57,424 | ₩56,862 | ₩57,022 | -0.35% | 200.6만 |
|---|
| 2026.02.20 | ₩56,540 | ₩57,062 | ₩56,527 | ₩57,049 | +0.90% | 188.4만 |
|---|
| 2026.02.19 | ₩56,446 | ₩56,754 | ₩56,326 | ₩56,754 | +0.55% | 134.9만 |
|---|
| 2026.02.18 | ₩56,821 | ₩57,103 | ₩56,694 | ₩56,835 | +0.02% | 150.4만 |
|---|
| 2026.02.17 | ₩56,299 | ₩56,848 | ₩56,138 | ₩56,781 | +0.86% | 194.6만 |
|---|
| 2026.02.13 | ₩56,621 | ₩56,929 | ₩56,326 | ₩56,835 | +0.38% | 202.1만 |
|---|
| 2026.02.12 | ₩57,491 | ₩57,558 | ₩56,795 | ₩56,969 | -0.91% | 250.1만 |
|---|
| 2026.02.11 | ₩57,263 | ₩57,431 | ₩56,929 | ₩57,330 | +0.12% | 186.4만 |
|---|
| 2026.02.10 | ₩57,089 | ₩57,170 | ₩56,875 | ₩56,955 | -0.23% | 207.7만 |
|---|
| 2026.02.09 | ₩56,272 | ₩56,808 | ₩56,232 | ₩56,754 | +0.86% | 156.7만 |
|---|
| 2026.02.06 | ₩55,643 | ₩56,108 | ₩55,623 | ₩56,098 | +0.82% | 186.3만 |
|---|
| 2026.02.05 | ₩54,960 | ₩55,241 | ₩54,772 | ₩54,866 | -0.17% | 269.4만 |
|---|
| 2026.02.04 | ₩55,978 | ₩56,138 | ₩55,516 | ₩55,750 | -0.41% | 389만 |
|---|
| 2026.02.03 | ₩54,813 | ₩55,281 | ₩54,799 | ₩55,268 | +0.83% | 233.2만 |
|---|
| 2026.02.02 | ₩54,344 | ₩54,726 | ₩54,290 | ₩54,706 | +0.67% | 154.3만 |
|---|
| 2026.01.30 | ₩54,491 | ₩54,585 | ₩54,023 | ₩54,237 | -0.47% | 165.7만 |
|---|
| 2026.01.29 | ₩54,826 | ₩54,933 | ₩54,076 | ₩54,665 | -0.29% | 159.9만 |
|---|
| 2026.01.28 | ₩54,103 | ₩54,217 | ₩53,808 | ₩54,089 | -0.02% | 200.4만 |
|---|
| 2026.01.27 | ₩54,210 | ₩54,685 | ₩54,210 | ₩54,558 | +0.64% | 133.3만 |
|---|
| 2026.01.26 | ₩53,741 | ₩53,858 | ₩53,614 | ₩53,661 | -0.15% | 84.7만 |
|---|
| 2026.01.23 | ₩52,991 | ₩53,406 | ₩52,898 | ₩53,406 | +0.78% | 107.3만 |
|---|
| 2026.01.22 | ₩53,085 | ₩53,206 | ₩52,938 | ₩53,125 | +0.08% | 153.1만 |
|---|
| 2026.01.21 | ₩52,416 | ₩52,951 | ₩52,241 | ₩52,790 | +0.72% | 159.2만 |
|---|
| 2026.01.20 | ₩52,201 | ₩52,416 | ₩52,027 | ₩52,107 | -0.18% | 181.7만 |
|---|
| 2026.01.16 | ₩52,898 | ₩52,924 | ₩52,663 | ₩52,884 | -0.03% | 85.5만 |
|---|
| 2026.01.15 | ₩52,924 | ₩52,978 | ₩52,835 | ₩52,857 | -0.13% | 122.7만 |
|---|
| 2026.01.14 | ₩52,737 | ₩52,924 | ₩52,717 | ₩52,924 | +0.36% | 155.9만 |
|---|
| 2026.01.13 | ₩52,509 | ₩52,536 | ₩52,308 | ₩52,442 | -0.13% | 185.3만 |
|---|
| 2026.01.12 | ₩52,429 | ₩52,643 | ₩52,429 | ₩52,643 | +0.41% | 92.2만 |
|---|
| 2026.01.09 | ₩52,134 | ₩52,362 | ₩52,107 | ₩52,268 | +0.26% | 136.3만 |
|---|
| 2026.01.08 | ₩51,599 | ₩51,920 | ₩51,505 | ₩51,920 | +0.62% | 100.8만 |
|---|
| 2026.01.07 | ₩51,880 | ₩51,907 | ₩51,706 | ₩51,746 | -0.26% | 106.2만 |
|---|
| 2026.01.06 | ₩52,054 | ₩52,114 | ₩51,913 | ₩51,960 | -0.18% | 129.7만 |
|---|
| 2026.01.05 | ₩51,572 | ₩51,974 | ₩51,518 | ₩51,974 | +0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩51,532 | ₩51,592 | ₩51,317 | ₩51,572 | +0.08% | 86만 |
|---|
| 2025.12.31 | ₩51,210 | ₩51,210 | ₩50,956 | ₩50,956 | -0.50% | 111.7만 |
|---|
| 2025.12.30 | ₩51,331 | ₩51,438 | ₩51,244 | ₩51,264 | -0.13% | 146.7만 |
|---|
| 2025.12.29 | ₩51,143 | ₩51,183 | ₩51,005 | ₩51,130 | -0.03% | 103.8만 |
|---|
| 2025.12.26 | ₩51,143 | ₩51,224 | ₩51,070 | ₩51,210 | +0.13% | 57.4만 |
|---|
| 2025.12.24 | ₩51,130 | ₩51,170 | ₩51,050 | ₩51,130 | 0.00% | 45.6만 |
|---|
| 2025.12.23 | ₩51,063 | ₩51,150 | ₩51,027 | ₩51,130 | +0.13% | 102.1만 |
|---|
| 2025.12.22 | ₩50,701 | ₩50,855 | ₩50,621 | ₩50,822 | +0.24% | 76.2만 |
|---|
| 2025.12.19 | ₩50,634 | ₩50,857 | ₩50,634 | ₩50,701 | +0.13% | 85.1만 |
|---|
| 2025.12.18 | ₩50,474 | ₩50,621 | ₩50,266 | ₩50,393 | -0.16% | 106.8만 |
|---|
| 2025.12.17 | ₩50,367 | ₩50,514 | ₩50,206 | ₩50,219 | -0.29% | 81만 |
|---|
| 2025.12.16 | ₩50,688 | ₩50,688 | ₩50,313 | ₩50,393 | -0.58% | 85.9만 |
|---|
| 2025.12.15 | ₩51,853 | ₩51,853 | ₩51,577 | ₩51,746 | -0.21% | 66.1만 |
|---|
| 2025.12.12 | ₩51,572 | ₩51,612 | ₩51,110 | ₩51,264 | -0.60% | 87만 |
|---|
| 2025.12.11 | ₩51,317 | ₩51,619 | ₩51,224 | ₩51,545 | +0.44% | 66만 |
|---|
| 2025.12.10 | ₩50,527 | ₩51,070 | ₩50,507 | ₩50,983 | +0.90% | 75.9만 |
|---|
| 2025.12.09 | ₩50,447 | ₩50,554 | ₩50,306 | ₩50,340 | -0.21% | 78.2만 |
|---|
| 2025.12.08 | ₩50,434 | ₩50,434 | ₩50,209 | ₩50,273 | -0.32% | 146.6만 |
|---|
| 2025.12.05 | ₩50,487 | ₩50,562 | ₩50,266 | ₩50,313 | -0.34% | 50.6만 |
|---|
| 2025.12.04 | ₩50,527 | ₩50,570 | ₩50,346 | ₩50,420 | -0.21% | 72.3만 |
|---|
| 2025.12.03 | ₩49,965 | ₩50,192 | ₩49,931 | ₩50,126 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩50,059 | ₩50,072 | ₩49,858 | ₩50,032 | -0.05% | 57.8만 |
|---|
| 2025.12.01 | ₩49,831 | ₩49,958 | ₩49,697 | ₩49,724 | -0.21% | 83.3만 |
|---|
| 2025.11.28 | ₩49,643 | ₩49,844 | ₩49,590 | ₩49,804 | +0.32% | 31만 |
|---|
| 2025.11.26 | ₩49,295 | ₩49,764 | ₩49,268 | ₩49,684 | +0.79% | 94.9만 |
|---|
| 2025.11.25 | ₩48,800 | ₩49,201 | ₩48,746 | ₩49,148 | +0.71% | 81.9만 |
|---|
| 2025.11.24 | ₩48,197 | ₩48,445 | ₩48,170 | ₩48,398 | +0.42% | 80.7만 |
|---|
| 2025.11.21 | ₩47,876 | ₩48,331 | ₩47,762 | ₩48,210 | +0.70% | 80.3만 |
|---|
| 2025.11.20 | ₩48,157 | ₩48,209 | ₩47,293 | ₩47,313 | -1.75% | 122.6만 |
|---|
| 2025.11.19 | ₩48,036 | ₩48,264 | ₩47,822 | ₩47,983 | -0.11% | 118.4만 |
|---|
| 2025.11.18 | ₩47,956 | ₩48,264 | ₩47,822 | ₩48,103 | +0.31% | 119.1만 |
|---|
| 2025.11.17 | ₩49,068 | ₩49,195 | ₩48,518 | ₩48,679 | -0.79% | 153만 |
|---|
| 2025.11.14 | ₩49,268 | ₩49,576 | ₩49,255 | ₩49,456 | +0.38% | 58.7만 |
|---|
| 2025.11.13 | ₩49,951 | ₩50,053 | ₩49,530 | ₩49,563 | -0.78% | 74.7만 |
|---|
| 2025.11.12 | ₩49,804 | ₩50,067 | ₩49,764 | ₩50,018 | +0.43% | 103.3만 |
|---|
| 2025.11.11 | ₩49,242 | ₩49,563 | ₩49,242 | ₩49,536 | +0.60% | 53.6만 |
|---|
| 2025.11.10 | ₩48,827 | ₩49,141 | ₩48,693 | ₩49,108 | +0.58% | 65만 |
|---|
| 2025.11.07 | ₩48,210 | ₩48,545 | ₩48,077 | ₩48,505 | +0.61% | 81.4만 |
|---|
| 2025.11.06 | ₩48,385 | ₩48,505 | ₩48,184 | ₩48,318 | -0.14% | 71.2만 |
|---|
| 2025.11.05 | ₩47,929 | ₩48,260 | ₩47,929 | ₩48,184 | +0.53% | 88.9만 |
|---|
| 2025.11.04 | ₩47,648 | ₩47,943 | ₩47,621 | ₩47,755 | +0.22% | 134.8만 |
|---|
| 2025.11.03 | ₩48,157 | ₩48,197 | ₩47,983 | ₩48,170 | +0.03% | 59만 |
|---|
| 2025.10.31 | ₩48,144 | ₩48,197 | ₩47,929 | ₩48,090 | -0.11% | 53.3만 |
|---|
| 2025.10.30 | ₩48,117 | ₩48,405 | ₩48,110 | ₩48,264 | +0.31% | 68.9만 |
|---|
| 2025.10.29 | ₩48,639 | ₩48,717 | ₩48,184 | ₩48,438 | -0.41% | 76.9만 |
|---|
| 2025.10.28 | ₩48,344 | ₩48,679 | ₩48,210 | ₩48,612 | +0.55% | 58.5만 |
|---|
| 2025.10.27 | ₩48,331 | ₩48,419 | ₩48,210 | ₩48,398 | +0.14% | 55.1만 |
|---|
| 2025.10.24 | ₩47,929 | ₩48,071 | ₩47,876 | ₩48,010 | +0.17% | 44.5만 |
|---|
| 2025.10.23 | ₩47,782 | ₩47,896 | ₩47,715 | ₩47,849 | +0.14% | 50.6만 |
|---|
| 2025.10.22 | ₩47,621 | ₩47,836 | ₩47,474 | ₩47,702 | +0.17% | 60.6만 |
|---|
| 2025.10.21 | ₩47,755 | ₩47,809 | ₩47,581 | ₩47,621 | -0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩47,795 | ₩47,996 | ₩47,755 | ₩47,943 | +0.31% | 34만 |
|---|
| 2025.10.17 | ₩47,461 | ₩47,688 | ₩47,380 | ₩47,675 | +0.45% | 80만 |
|---|
| 2025.10.16 | ₩47,594 | ₩47,769 | ₩47,407 | ₩47,554 | -0.08% | 56.9만 |
|---|
| 2025.10.15 | ₩47,380 | ₩47,528 | ₩47,153 | ₩47,394 | +0.03% | 49.6만 |
|---|
| 2025.10.14 | ₩46,764 | ₩47,340 | ₩46,657 | ₩47,219 | +0.97% | 46.4만 |
|---|
| 2025.10.13 | ₩46,764 | ₩46,965 | ₩46,724 | ₩46,938 | +0.37% | 26.2만 |
|---|
| 2025.10.10 | ₩47,219 | ₩47,273 | ₩46,463 | ₩46,470 | -1.59% | 62.2만 |
|---|