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 | ₩56,636 | ₩56,770 | ₩56,548 | ₩56,757 | +0.21% | 124.2만 |
| 2026.10.08 | ₩56,435 | ₩56,623 | ₩56,093 | ₩56,583 | +0.26% | 199.3만 |
| 2026.10.07 | ₩56,596 | ₩56,844 | ₩56,482 | ₩56,744 | +0.26% | 175.2만 |
| 2026.10.06 | ₩57,575 | ₩57,689 | ₩57,434 | ₩57,495 | -0.14% | 143만 |
| 2026.10.05 | ₩57,039 | ₩57,394 | ₩56,817 | ₩57,320 | +0.49% | 118.9만 |
| 2026.10.02 | ₩56,972 | ₩57,226 | ₩56,770 | ₩57,159 | +0.33% | 138.3만 |
| 2026.10.01 | ₩57,039 | ₩57,133 | ₩56,408 | ₩56,717 | -0.56% | 238.5만 |
| 2026.09.30 | ₩58,058 | ₩58,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,521 |
| -0.92% |
| 151.1만 |
| 2026.09.29 | ₩57,870 | ₩57,910 | ₩57,434 | ₩57,790 | -0.14% | 164.5만 |
|---|
| 2026.09.28 | ₩58,447 | ₩58,702 | ₩58,165 | ₩58,420 | -0.05% | 92.4만 |
|---|
| 2026.09.25 | ₩58,568 | ₩58,796 | ₩58,326 | ₩58,742 | +0.30% | 135.9만 |
|---|
| 2026.09.24 | ₩58,098 | ₩58,299 | ₩57,796 | ₩58,098 | 0.00% | 72.6만 |
|---|
| 2026.09.23 | ₩58,635 | ₩58,715 | ₩58,125 | ₩58,313 | -0.55% | 98.9만 |
|---|
| 2026.09.22 | ₩59,238 | ₩59,372 | ₩58,869 | ₩59,225 | -0.02% | 167.5만 |
|---|
| 2026.09.21 | ₩59,144 | ₩59,238 | ₩58,903 | ₩59,144 | 0.00% | 128.6만 |
|---|
| 2026.09.18 | ₩58,742 | ₩58,742 | ₩58,474 | ₩58,675 | -0.11% | 71.4만 |
|---|
| 2026.09.17 | ₩59,533 | ₩59,614 | ₩59,399 | ₩59,493 | -0.07% | 85.5만 |
|---|
| 2026.09.16 | ₩59,466 | ₩59,533 | ₩58,514 | ₩58,863 | -1.01% | 98.7만 |
|---|
| 2026.09.15 | ₩59,211 | ₩59,252 | ₩58,966 | ₩59,158 | -0.09% | 194.5만 |
|---|
| 2026.09.14 | ₩59,493 | ₩59,801 | ₩59,260 | ₩59,520 | +0.05% | 100.5만 |
|---|
| 2026.09.11 | ₩59,868 | ₩59,936 | ₩59,681 | ₩59,855 | -0.02% | 81.3만 |
|---|
| 2026.09.10 | ₩59,278 | ₩59,419 | ₩59,017 | ₩59,077 | -0.34% | 85.1만 |
|---|
| 2026.09.09 | ₩59,775 | ₩59,822 | ₩59,413 | ₩59,506 | -0.45% | 57.3만 |
|---|
| 2026.09.08 | ₩60,150 | ₩60,237 | ₩59,868 | ₩59,936 | -0.36% | 64.4만 |
|---|
| 2026.09.04 | ₩60,123 | ₩60,425 | ₩60,043 | ₩60,298 | +0.29% | 68.5만 |
|---|
| 2026.09.03 | ₩60,164 | ₩60,472 | ₩60,056 | ₩60,378 | +0.36% | 101.3만 |
|---|
| 2026.09.02 | ₩59,238 | ₩59,506 | ₩59,131 | ₩59,506 | +0.45% | 106.9만 |
|---|
| 2026.09.01 | ₩59,319 | ₩59,493 | ₩58,997 | ₩59,117 | -0.34% | 58.3만 |
|---|
| 2026.08.31 | ₩59,533 | ₩59,547 | ₩59,138 | ₩59,225 | -0.52% | 45.4만 |
|---|
| 2026.08.28 | ₩59,587 | ₩59,721 | ₩59,151 | ₩59,319 | -0.45% | 91.2만 |
|---|
| 2026.08.27 | ₩59,413 | ₩59,413 | ₩59,151 | ₩59,359 | -0.09% | 68.4만 |
|---|
| 2026.08.26 | ₩59,788 | ₩59,828 | ₩59,540 | ₩59,573 | -0.36% | 64.7만 |
|---|
| 2026.08.25 | ₩59,600 | ₩59,855 | ₩59,513 | ₩59,855 | +0.43% | 55.7만 |
|---|
| 2026.08.24 | ₩59,573 | ₩59,654 | ₩59,453 | ₩59,614 | +0.07% | 104.6만 |
|---|
| 2026.08.21 | ₩59,547 | ₩59,674 | ₩59,506 | ₩59,627 | +0.14% | 55.3만 |
|---|
| 2026.08.20 | ₩58,943 | ₩59,198 | ₩58,863 | ₩58,930 | -0.02% | 54.8만 |
|---|
| 2026.08.19 | ₩59,144 | ₩59,245 | ₩58,843 | ₩59,050 | -0.16% | 57.2만 |
|---|
| 2026.08.18 | ₩59,211 | ₩59,312 | ₩58,829 | ₩58,849 | -0.61% | 81.3만 |
|---|
| 2026.08.17 | ₩59,413 | ₩59,560 | ₩59,292 | ₩59,372 | -0.07% | 38.9만 |
|---|
| 2026.08.14 | ₩59,439 | ₩59,600 | ₩59,372 | ₩59,480 | +0.07% | 48.3만 |
|---|
| 2026.08.13 | ₩59,439 | ₩59,506 | ₩59,312 | ₩59,413 | -0.05% | 87.1만 |
|---|
| 2026.08.12 | ₩59,439 | ₩59,459 | ₩59,225 | ₩59,332 | -0.18% | 63.5만 |
|---|
| 2026.08.11 | ₩59,265 | ₩59,406 | ₩59,050 | ₩59,144 | -0.20% | 51.8만 |
|---|
| 2026.08.10 | ₩59,238 | ₩59,245 | ₩59,071 | ₩59,104 | -0.23% | 59.1만 |
|---|
| 2026.08.07 | ₩59,627 | ₩59,661 | ₩59,406 | ₩59,600 | -0.04% | 55.8만 |
|---|
| 2026.08.06 | ₩59,158 | ₩59,332 | ₩58,943 | ₩59,010 | -0.25% | 59.9만 |
|---|
| 2026.08.05 | ₩59,211 | ₩59,225 | ₩58,936 | ₩58,983 | -0.39% | 87.9만 |
|---|
| 2026.08.04 | ₩58,715 | ₩59,044 | ₩58,608 | ₩58,970 | +0.43% | 103.7만 |
|---|
| 2026.08.03 | ₩58,527 | ₩58,742 | ₩58,387 | ₩58,568 | +0.07% | 61.7만 |
|---|
| 2026.07.31 | ₩58,340 | ₩58,494 | ₩57,783 | ₩58,380 | +0.07% | 95.5만 |
|---|
| 2026.07.30 | ₩57,964 | ₩58,742 | ₩57,843 | ₩58,702 | +1.27% | 99.7만 |
|---|
| 2026.07.29 | ₩57,307 | ₩57,850 | ₩56,918 | ₩57,092 | -0.37% | 126.8만 |
|---|
| 2026.07.28 | ₩56,878 | ₩57,434 | ₩56,878 | ₩57,294 | +0.73% | 85만 |
|---|
| 2026.07.27 | ₩57,535 | ₩57,629 | ₩57,126 | ₩57,401 | -0.23% | 70.2만 |
|---|
| 2026.07.24 | ₩56,931 | ₩57,193 | ₩56,851 | ₩56,958 | +0.05% | 93만 |
|---|
| 2026.07.23 | ₩56,569 | ₩56,844 | ₩56,415 | ₩56,610 | +0.07% | 90.2만 |
|---|
| 2026.07.22 | ₩57,414 | ₩57,589 | ₩57,367 | ₩57,414 | 0.00% | 78.1만 |
|---|
| 2026.07.21 | ₩56,757 | ₩57,166 | ₩56,529 | ₩57,079 | +0.57% | 57.9만 |
|---|
| 2026.07.20 | ₩56,435 | ₩56,489 | ₩56,046 | ₩56,086 | -0.62% | 75.8만 |
|---|
| 2026.07.17 | ₩56,073 | ₩56,542 | ₩56,006 | ₩56,489 | +0.74% | 69.2만 |
|---|
| 2026.07.16 | ₩56,636 | ₩56,946 | ₩56,589 | ₩56,784 | +0.26% | 54.3만 |
|---|
| 2026.07.15 | ₩57,039 | ₩57,320 | ₩56,817 | ₩57,213 | +0.31% | 70만 |
|---|
| 2026.07.14 | ₩57,106 | ₩57,361 | ₩56,864 | ₩56,918 | -0.33% | 73만 |
|---|
| 2026.07.13 | ₩56,744 | ₩56,811 | ₩56,382 | ₩56,475 | -0.47% | 87.9만 |
|---|
| 2026.07.10 | ₩56,958 | ₩57,153 | ₩56,710 | ₩57,079 | +0.21% | 46.9만 |
|---|
| 2026.07.09 | ₩56,422 | ₩56,750 | ₩56,422 | ₩56,663 | +0.43% | 59만 |
|---|
| 2026.07.08 | ₩56,127 | ₩56,341 | ₩55,731 | ₩56,328 | +0.36% | 114.5만 |
|---|
| 2026.07.07 | ₩57,253 | ₩57,361 | ₩56,697 | ₩56,838 | -0.73% | 77.2만 |
|---|
| 2026.07.06 | ₩57,133 | ₩57,475 | ₩57,119 | ₩57,454 | +0.56% | 61.2만 |
|---|
| 2026.07.02 | ₩56,851 | ₩57,159 | ₩56,388 | ₩56,757 | -0.17% | 97.3만 |
|---|
| 2026.07.01 | ₩55,805 | ₩56,133 | ₩55,751 | ₩55,979 | +0.31% | 70.5만 |
|---|
| 2026.06.30 | ₩55,926 | ₩56,147 | ₩55,832 | ₩56,086 | +0.29% | 65.8만 |
|---|
| 2026.06.29 | ₩55,885 | ₩55,993 | ₩55,449 | ₩55,952 | +0.12% | 81.7만 |
|---|
| 2026.06.26 | ₩55,818 | ₩56,113 | ₩55,758 | ₩55,832 | +0.02% | 99.4만 |
|---|
| 2026.06.25 | ₩56,167 | ₩56,462 | ₩55,885 | ₩56,167 | 0.00% | 57.4만 |
|---|
| 2026.06.24 | ₩55,577 | ₩55,785 | ₩55,436 | ₩55,617 | +0.07% | 101.5만 |
|---|
| 2026.06.23 | ₩55,818 | ₩56,086 | ₩55,684 | ₩55,845 | +0.05% | 80.4만 |
|---|
| 2026.06.22 | ₩56,797 | ₩57,045 | ₩56,757 | ₩56,918 | +0.21% | 86.5만 |
|---|
| 2026.06.18 | ₩56,824 | ₩56,891 | ₩56,522 | ₩56,596 | -0.40% | 118.4만 |
|---|
| 2026.06.17 | ₩57,361 | ₩57,468 | ₩56,475 | ₩56,583 | -1.36% | 162.4만 |
|---|
| 2026.06.16 | ₩57,320 | ₩57,361 | ₩57,066 | ₩57,119 | -0.35% | 81.2만 |
|---|
| 2026.06.15 | ₩57,481 | ₩57,481 | ₩57,025 | ₩57,039 | -0.77% | 104.2만 |
|---|
| 2026.06.12 | ₩57,428 | ₩57,763 | ₩57,200 | ₩57,642 | +0.37% | 81.3만 |
|---|
| 2026.06.11 | ₩56,234 | ₩57,361 | ₩56,026 | ₩57,320 | +1.93% | 111.1만 |
|---|
| 2026.06.10 | ₩56,100 | ₩56,355 | ₩55,644 | ₩55,684 | -0.74% | 93.1만 |
|---|
| 2026.06.09 | ₩57,159 | ₩57,226 | ₩55,771 | ₩56,542 | -1.08% | 191.5만 |
|---|
| 2026.06.08 | ₩56,891 | ₩56,998 | ₩56,536 | ₩56,636 | -0.45% | 86.9만 |
|---|
| 2026.06.05 | ₩57,428 | ₩57,454 | ₩56,214 | ₩56,382 | -1.82% | 124.6만 |
|---|
| 2026.06.04 | ₩57,682 | ₩57,890 | ₩57,602 | ₩57,817 | +0.23% | 100.8만 |
|---|
| 2026.06.03 | ₩57,749 | ₩57,749 | ₩57,481 | ₩57,481 | -0.46% | 66.5만 |
|---|
| 2026.06.02 | ₩57,508 | ₩57,937 | ₩57,508 | ₩57,910 | +0.70% | 73.3만 |
|---|
| 2026.06.01 | ₩57,133 | ₩57,656 | ₩56,958 | ₩57,401 | +0.47% | 103.4만 |
|---|
| 2026.05.29 | ₩57,897 | ₩58,011 | ₩57,602 | ₩57,602 | -0.51% | 53.6만 |
|---|
| 2026.05.28 | ₩57,414 | ₩57,770 | ₩57,226 | ₩57,589 | +0.30% | 188.3만 |
|---|
| 2026.05.27 | ₩57,803 | ₩57,850 | ₩57,595 | ₩57,736 | -0.12% | 57.7만 |
|---|
| 2026.05.26 | ₩58,018 | ₩58,212 | ₩57,810 | ₩57,951 | -0.12% | 83만 |
|---|
| 2026.05.22 | ₩57,267 | ₩57,461 | ₩57,039 | ₩57,213 | -0.09% | 74.3만 |
|---|
| 2026.05.21 | ₩56,610 | ₩57,454 | ₩56,435 | ₩57,280 | +1.18% | 85.8만 |
|---|
| 2026.05.20 | ₩56,341 | ₩57,200 | ₩56,254 | ₩57,066 | +1.29% | 62.9만 |
|---|
| 2026.05.19 | ₩56,341 | ₩56,529 | ₩56,107 | ₩56,234 | -0.19% | 107.6만 |
|---|
| 2026.05.18 | ₩56,569 | ₩56,737 | ₩56,261 | ₩56,717 | +0.26% | 64.3만 |
|---|
| 2026.05.15 | ₩56,408 | ₩56,435 | ₩56,160 | ₩56,247 | -0.29% | 89.4만 |
|---|
| 2026.05.14 | ₩57,535 | ₩57,548 | ₩57,220 | ₩57,267 | -0.47% | 98.5만 |
|---|
| 2026.05.13 | ₩56,784 | ₩57,320 | ₩56,717 | ₩57,240 | +0.80% | 61.9만 |
|---|
| 2026.05.12 | ₩56,542 | ₩56,858 | ₩56,294 | ₩56,770 | +0.40% | 76.8만 |
|---|
| 2026.05.11 | ₩56,797 | ₩56,965 | ₩56,737 | ₩56,824 | +0.05% | 77.3만 |
|---|
| 2026.05.08 | ₩56,475 | ₩56,623 | ₩56,321 | ₩56,610 | +0.24% | 447.6만 |
|---|
| 2026.05.07 | ₩56,784 | ₩56,972 | ₩55,979 | ₩56,019 | -1.35% | 79.8만 |
|---|
| 2026.05.06 | ₩56,784 | ₩56,978 | ₩56,730 | ₩56,905 | +0.21% | 91.2만 |
|---|
| 2026.05.05 | ₩55,429 | ₩55,724 | ₩55,221 | ₩55,671 | +0.44% | 79.2만 |
|---|
| 2026.05.04 | ₩55,389 | ₩55,483 | ₩54,739 | ₩54,893 | -0.90% | 77만 |
|---|
| 2026.05.01 | ₩55,832 | ₩56,113 | ₩55,671 | ₩55,684 | -0.26% | 111.6만 |
|---|
| 2026.04.30 | ₩55,228 | ₩55,947 | ₩55,121 | ₩55,832 | +1.09% | 84.6만 |
|---|
| 2026.04.29 | ₩54,678 | ₩54,765 | ₩54,330 | ₩54,558 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩54,960 | ₩55,047 | ₩54,759 | ₩54,987 | +0.05% | 49.3만 |
|---|
| 2026.04.27 | ₩54,947 | ₩55,154 | ₩54,745 | ₩54,745 | -0.37% | 41.6만 |
|---|
| 2026.04.24 | ₩54,799 | ₩54,960 | ₩54,638 | ₩54,879 | +0.15% | 47.5만 |
|---|
| 2026.04.23 | ₩55,081 | ₩55,282 | ₩54,263 | ₩54,839 | -0.44% | 101.2만 |
|---|
| 2026.04.22 | ₩55,402 | ₩55,429 | ₩55,007 | ₩55,134 | -0.48% | 121.7만 |
|---|
| 2026.04.21 | ₩55,899 | ₩55,959 | ₩55,000 | ₩55,027 | -1.56% | 69.2만 |
|---|
| 2026.04.20 | ₩56,261 | ₩56,375 | ₩55,939 | ₩56,368 | +0.19% | 80.4만 |
|---|
| 2026.04.17 | ₩56,596 | ₩56,858 | ₩56,408 | ₩56,502 | -0.17% | 125.7만 |
|---|
| 2026.04.16 | ₩56,247 | ₩56,268 | ₩55,798 | ₩55,952 | -0.52% | 96.5만 |
|---|
| 2026.04.15 | ₩56,167 | ₩56,207 | ₩55,919 | ₩56,073 | -0.17% | 89.6만 |
|---|
| 2026.04.14 | ₩56,140 | ₩56,435 | ₩56,086 | ₩56,355 | +0.38% | 107.7만 |
|---|
| 2026.04.13 | ₩55,242 | ₩56,100 | ₩55,174 | ₩56,073 | +1.51% | 106.7만 |
|---|
| 2026.04.10 | ₩55,952 | ₩56,019 | ₩55,577 | ₩55,765 | -0.34% | 62.3만 |
|---|
| 2026.04.09 | ₩55,282 | ₩55,986 | ₩55,174 | ₩55,738 | +0.82% | 106만 |
|---|
| 2026.04.08 | ₩56,100 | ₩56,100 | ₩55,597 | ₩55,939 | -0.29% | 181.9만 |
|---|
| 2026.04.07 | ₩53,646 | ₩54,115 | ₩53,163 | ₩53,941 | +0.55% | 121.6만 |
|---|
| 2026.04.06 | ₩53,807 | ₩54,128 | ₩53,766 | ₩54,035 | +0.42% | 102.5만 |
|---|
| 2026.04.02 | ₩52,975 | ₩54,008 | ₩52,881 | ₩53,807 | +1.57% | 174.3만 |
|---|
| 2026.04.01 | ₩54,088 | ₩54,437 | ₩53,840 | ₩54,102 | +0.02% | 204.8만 |
|---|
| 2026.03.31 | ₩52,439 | ₩53,304 | ₩52,144 | ₩53,216 | +1.48% | 242.5만 |
|---|
| 2026.03.30 | ₩51,942 | ₩52,157 | ₩51,433 | ₩51,647 | -0.57% | 160.8만 |
|---|
| 2026.03.27 | ₩51,701 | ₩52,050 | ₩51,312 | ₩51,527 | -0.34% | 111.7만 |
|---|
| 2026.03.26 | ₩52,197 | ₩52,600 | ₩51,848 | ₩51,848 | -0.67% | 120.5만 |
|---|
| 2026.03.25 | ₩52,854 | ₩53,029 | ₩52,492 | ₩52,774 | -0.15% | 106만 |
|---|
| 2026.03.24 | ₩51,540 | ₩52,264 | ₩51,473 | ₩52,009 | +0.91% | 158.6만 |
|---|
| 2026.03.23 | ₩51,781 | ₩52,620 | ₩51,540 | ₩52,036 | +0.49% | 219.2만 |
|---|
| 2026.03.20 | ₩52,264 | ₩52,331 | ₩50,662 | ₩50,936 | -2.54% | 227.6만 |
|---|
| 2026.03.19 | ₩51,580 | ₩52,747 | ₩51,473 | ₩52,492 | +1.77% | 210.5만 |
|---|
| 2026.03.18 | ₩53,176 | ₩53,243 | ₩52,579 | ₩52,613 | -1.06% | 162.7만 |
|---|
| 2026.03.17 | ₩53,498 | ₩53,639 | ₩53,237 | ₩53,310 | -0.35% | 145.5만 |
|---|
| 2026.03.16 | ₩52,707 | ₩53,136 | ₩52,653 | ₩52,975 | +0.51% | 134.9만 |
|---|
| 2026.03.13 | ₩52,828 | ₩53,056 | ₩52,056 | ₩52,157 | -1.27% | 137.2만 |
|---|
| 2026.03.12 | ₩52,962 | ₩53,062 | ₩52,459 | ₩52,760 | -0.38% | 193.5만 |
|---|
| 2026.03.11 | ₩53,444 | ₩53,847 | ₩53,304 | ₩53,726 | +0.53% | 86.3만 |
|---|
| 2026.03.10 | ₩53,967 | ₩54,584 | ₩53,686 | ₩53,807 | -0.30% | 217.7만 |
|---|
| 2026.03.09 | ₩52,304 | ₩53,605 | ₩51,848 | ₩53,458 | +2.21% | 228.3만 |
|---|
| 2026.03.06 | ₩52,667 | ₩53,297 | ₩52,472 | ₩53,136 | +0.89% | 186.5만 |
|---|
| 2026.03.05 | ₩54,115 | ₩54,296 | ₩53,190 | ₩53,699 | -0.77% | 173.9만 |
|---|
| 2026.03.04 | ₩54,826 | ₩55,094 | ₩54,524 | ₩55,000 | +0.32% | 294.7만 |
|---|
| 2026.03.03 | ₩53,672 | ₩54,732 | ₩53,216 | ₩54,558 | +1.65% | 419.2만 |
|---|
| 2026.03.02 | ₩56,046 | ₩56,556 | ₩55,952 | ₩56,355 | +0.55% | 235.6만 |
|---|
| 2026.02.27 | ₩57,642 | ₩57,749 | ₩57,354 | ₩57,428 | -0.37% | 236만 |
|---|
| 2026.02.26 | ₩57,562 | ₩57,669 | ₩57,300 | ₩57,615 | +0.09% | 183.8만 |
|---|
| 2026.02.25 | ₩57,361 | ₩57,736 | ₩57,334 | ₩57,682 | +0.56% | 182.6만 |
|---|
| 2026.02.24 | ₩56,744 | ₩57,153 | ₩56,690 | ₩57,012 | +0.47% | 118.3만 |
|---|
| 2026.02.23 | ₩57,307 | ₩57,508 | ₩56,945 | ₩57,106 | -0.35% | 200.6만 |
|---|
| 2026.02.20 | ₩56,623 | ₩57,146 | ₩56,610 | ₩57,133 | +0.90% | 188.4만 |
|---|
| 2026.02.19 | ₩56,529 | ₩56,838 | ₩56,408 | ₩56,838 | +0.55% | 134.9만 |
|---|
| 2026.02.18 | ₩56,905 | ₩57,186 | ₩56,777 | ₩56,918 | +0.02% | 150.4만 |
|---|
| 2026.02.17 | ₩56,382 | ₩56,931 | ₩56,221 | ₩56,864 | +0.86% | 194.6만 |
|---|
| 2026.02.13 | ₩56,703 | ₩57,012 | ₩56,408 | ₩56,918 | +0.38% | 202.1만 |
|---|
| 2026.02.12 | ₩57,575 | ₩57,642 | ₩56,878 | ₩57,052 | -0.91% | 250.1만 |
|---|
| 2026.02.11 | ₩57,347 | ₩57,515 | ₩57,012 | ₩57,414 | +0.12% | 186.4만 |
|---|
| 2026.02.10 | ₩57,173 | ₩57,253 | ₩56,958 | ₩57,039 | -0.23% | 207.7만 |
|---|
| 2026.02.09 | ₩56,355 | ₩56,891 | ₩56,314 | ₩56,838 | +0.86% | 156.7만 |
|---|
| 2026.02.06 | ₩55,724 | ₩56,190 | ₩55,704 | ₩56,180 | +0.82% | 186.3만 |
|---|
| 2026.02.05 | ₩55,040 | ₩55,322 | ₩54,853 | ₩54,947 | -0.17% | 269.4만 |
|---|
| 2026.02.04 | ₩56,060 | ₩56,221 | ₩55,597 | ₩55,832 | -0.41% | 389만 |
|---|
| 2026.02.03 | ₩54,893 | ₩55,362 | ₩54,879 | ₩55,349 | +0.83% | 233.2만 |
|---|
| 2026.02.02 | ₩54,423 | ₩54,806 | ₩54,370 | ₩54,786 | +0.67% | 154.3만 |
|---|
| 2026.01.30 | ₩54,571 | ₩54,665 | ₩54,102 | ₩54,316 | -0.47% | 165.7만 |
|---|
| 2026.01.29 | ₩54,906 | ₩55,014 | ₩54,155 | ₩54,745 | -0.29% | 159.9만 |
|---|
| 2026.01.28 | ₩54,182 | ₩54,296 | ₩53,887 | ₩54,169 | -0.02% | 200.4만 |
|---|
| 2026.01.27 | ₩54,289 | ₩54,765 | ₩54,289 | ₩54,638 | +0.64% | 133.3만 |
|---|
| 2026.01.26 | ₩53,820 | ₩53,937 | ₩53,693 | ₩53,739 | -0.15% | 84.7만 |
|---|
| 2026.01.23 | ₩53,069 | ₩53,485 | ₩52,975 | ₩53,485 | +0.78% | 107.3만 |
|---|
| 2026.01.22 | ₩53,163 | ₩53,283 | ₩53,015 | ₩53,203 | +0.08% | 153.1만 |
|---|
| 2026.01.21 | ₩52,492 | ₩53,029 | ₩52,318 | ₩52,868 | +0.72% | 159.2만 |
|---|
| 2026.01.20 | ₩52,278 | ₩52,492 | ₩52,103 | ₩52,184 | -0.18% | 181.7만 |
|---|
| 2026.01.16 | ₩52,975 | ₩53,002 | ₩52,740 | ₩52,962 | -0.03% | 85.5만 |
|---|
| 2026.01.15 | ₩53,002 | ₩53,056 | ₩52,912 | ₩52,935 | -0.13% | 122.7만 |
|---|
| 2026.01.14 | ₩52,814 | ₩53,002 | ₩52,794 | ₩53,002 | +0.36% | 155.9만 |
|---|
| 2026.01.13 | ₩52,586 | ₩52,613 | ₩52,385 | ₩52,519 | -0.13% | 185.3만 |
|---|
| 2026.01.12 | ₩52,506 | ₩52,720 | ₩52,506 | ₩52,720 | +0.41% | 92.2만 |
|---|
| 2026.01.09 | ₩52,211 | ₩52,439 | ₩52,184 | ₩52,345 | +0.26% | 136.3만 |
|---|
| 2026.01.08 | ₩51,674 | ₩51,996 | ₩51,580 | ₩51,996 | +0.62% | 100.8만 |
|---|
| 2026.01.07 | ₩51,956 | ₩51,983 | ₩51,781 | ₩51,822 | -0.26% | 106.2만 |
|---|
| 2026.01.06 | ₩52,130 | ₩52,190 | ₩51,989 | ₩52,036 | -0.18% | 129.7만 |
|---|
| 2026.01.05 | ₩51,647 | ₩52,050 | ₩51,594 | ₩52,050 | +0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩51,607 | ₩51,667 | ₩51,392 | ₩51,647 | +0.08% | 86만 |
|---|
| 2025.12.31 | ₩51,285 | ₩51,285 | ₩51,030 | ₩51,030 | -0.50% | 111.7만 |
|---|
| 2025.12.30 | ₩51,406 | ₩51,513 | ₩51,319 | ₩51,339 | -0.13% | 146.7만 |
|---|
| 2025.12.29 | ₩51,218 | ₩51,258 | ₩51,080 | ₩51,205 | -0.03% | 103.8만 |
|---|
| 2025.12.26 | ₩51,218 | ₩51,299 | ₩51,144 | ₩51,285 | +0.13% | 57.4만 |
|---|
| 2025.12.24 | ₩51,205 | ₩51,245 | ₩51,124 | ₩51,205 | 0.00% | 45.6만 |
|---|
| 2025.12.23 | ₩51,138 | ₩51,225 | ₩51,101 | ₩51,205 | +0.13% | 102.1만 |
|---|
| 2025.12.22 | ₩50,776 | ₩50,930 | ₩50,695 | ₩50,896 | +0.24% | 76.2만 |
|---|
| 2025.12.19 | ₩50,709 | ₩50,931 | ₩50,709 | ₩50,776 | +0.13% | 85.1만 |
|---|
| 2025.12.18 | ₩50,548 | ₩50,695 | ₩50,340 | ₩50,467 | -0.16% | 106.8만 |
|---|
| 2025.12.17 | ₩50,440 | ₩50,588 | ₩50,279 | ₩50,293 | -0.29% | 81만 |
|---|
| 2025.12.16 | ₩50,762 | ₩50,762 | ₩50,387 | ₩50,467 | -0.58% | 85.9만 |
|---|
| 2025.12.15 | ₩51,929 | ₩51,929 | ₩51,653 | ₩51,822 | -0.21% | 66.1만 |
|---|
| 2025.12.12 | ₩51,647 | ₩51,688 | ₩51,185 | ₩51,339 | -0.60% | 87만 |
|---|
| 2025.12.11 | ₩51,392 | ₩51,694 | ₩51,299 | ₩51,620 | +0.44% | 66만 |
|---|
| 2025.12.10 | ₩50,601 | ₩51,144 | ₩50,581 | ₩51,057 | +0.90% | 75.9만 |
|---|
| 2025.12.09 | ₩50,521 | ₩50,628 | ₩50,380 | ₩50,413 | -0.21% | 78.2만 |
|---|
| 2025.12.08 | ₩50,507 | ₩50,507 | ₩50,282 | ₩50,346 | -0.32% | 146.6만 |
|---|
| 2025.12.05 | ₩50,561 | ₩50,636 | ₩50,340 | ₩50,387 | -0.34% | 50.6만 |
|---|
| 2025.12.04 | ₩50,601 | ₩50,644 | ₩50,420 | ₩50,494 | -0.21% | 72.3만 |
|---|
| 2025.12.03 | ₩50,038 | ₩50,266 | ₩50,004 | ₩50,199 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩50,132 | ₩50,145 | ₩49,931 | ₩50,105 | -0.05% | 57.8만 |
|---|
| 2025.12.01 | ₩49,904 | ₩50,031 | ₩49,770 | ₩49,797 | -0.21% | 83.3만 |
|---|
| 2025.11.28 | ₩49,716 | ₩49,917 | ₩49,662 | ₩49,877 | +0.32% | 31만 |
|---|
| 2025.11.26 | ₩49,367 | ₩49,837 | ₩49,341 | ₩49,756 | +0.79% | 94.9만 |
|---|
| 2025.11.25 | ₩48,871 | ₩49,273 | ₩48,817 | ₩49,220 | +0.71% | 81.9만 |
|---|
| 2025.11.24 | ₩48,268 | ₩48,516 | ₩48,241 | ₩48,469 | +0.42% | 80.7만 |
|---|
| 2025.11.21 | ₩47,946 | ₩48,402 | ₩47,832 | ₩48,281 | +0.70% | 80.3만 |
|---|
| 2025.11.20 | ₩48,227 | ₩48,280 | ₩47,362 | ₩47,382 | -1.75% | 122.6만 |
|---|
| 2025.11.19 | ₩48,107 | ₩48,335 | ₩47,892 | ₩48,053 | -0.11% | 118.4만 |
|---|
| 2025.11.18 | ₩48,026 | ₩48,335 | ₩47,892 | ₩48,174 | +0.31% | 119.1만 |
|---|
| 2025.11.17 | ₩49,139 | ₩49,267 | ₩48,590 | ₩48,750 | -0.79% | 153만 |
|---|
| 2025.11.14 | ₩49,341 | ₩49,649 | ₩49,327 | ₩49,528 | +0.38% | 58.7만 |
|---|
| 2025.11.13 | ₩50,025 | ₩50,126 | ₩49,602 | ₩49,636 | -0.78% | 74.7만 |
|---|
| 2025.11.12 | ₩49,877 | ₩50,140 | ₩49,837 | ₩50,092 | +0.43% | 103.3만 |
|---|
| 2025.11.11 | ₩49,314 | ₩49,636 | ₩49,314 | ₩49,609 | +0.60% | 53.6만 |
|---|
| 2025.11.10 | ₩48,898 | ₩49,213 | ₩48,764 | ₩49,180 | +0.58% | 65만 |
|---|
| 2025.11.07 | ₩48,281 | ₩48,616 | ₩48,147 | ₩48,576 | +0.61% | 81.4만 |
|---|
| 2025.11.06 | ₩48,455 | ₩48,576 | ₩48,254 | ₩48,388 | -0.14% | 71.2만 |
|---|
| 2025.11.05 | ₩47,999 | ₩48,331 | ₩47,999 | ₩48,254 | +0.53% | 88.9만 |
|---|
| 2025.11.04 | ₩47,718 | ₩48,013 | ₩47,691 | ₩47,825 | +0.22% | 134.8만 |
|---|
| 2025.11.03 | ₩48,227 | ₩48,268 | ₩48,053 | ₩48,241 | +0.03% | 59만 |
|---|
| 2025.10.31 | ₩48,214 | ₩48,268 | ₩47,999 | ₩48,160 | -0.11% | 53.3만 |
|---|
| 2025.10.30 | ₩48,187 | ₩48,476 | ₩48,180 | ₩48,335 | +0.31% | 68.9만 |
|---|
| 2025.10.29 | ₩48,710 | ₩48,788 | ₩48,254 | ₩48,509 | -0.41% | 76.9만 |
|---|
| 2025.10.28 | ₩48,415 | ₩48,750 | ₩48,281 | ₩48,683 | +0.55% | 58.5만 |
|---|
| 2025.10.27 | ₩48,402 | ₩48,490 | ₩48,281 | ₩48,469 | +0.14% | 55.1만 |
|---|
| 2025.10.24 | ₩47,999 | ₩48,142 | ₩47,946 | ₩48,080 | +0.17% | 44.5만 |
|---|
| 2025.10.23 | ₩47,852 | ₩47,966 | ₩47,785 | ₩47,919 | +0.14% | 50.6만 |
|---|
| 2025.10.22 | ₩47,691 | ₩47,906 | ₩47,543 | ₩47,771 | +0.17% | 60.6만 |
|---|
| 2025.10.21 | ₩47,825 | ₩47,879 | ₩47,651 | ₩47,691 | -0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩47,865 | ₩48,066 | ₩47,825 | ₩48,013 | +0.31% | 34만 |
|---|
| 2025.10.17 | ₩47,530 | ₩47,758 | ₩47,450 | ₩47,745 | +0.45% | 80만 |
|---|
| 2025.10.16 | ₩47,664 | ₩47,838 | ₩47,476 | ₩47,624 | -0.08% | 56.9만 |
|---|
| 2025.10.15 | ₩47,450 | ₩47,597 | ₩47,222 | ₩47,463 | +0.03% | 49.6만 |
|---|
| 2025.10.14 | ₩46,833 | ₩47,409 | ₩46,725 | ₩47,289 | +0.97% | 46.4만 |
|---|
| 2025.10.13 | ₩46,833 | ₩47,034 | ₩46,792 | ₩47,007 | +0.37% | 26.2만 |
|---|
| 2025.10.10 | ₩47,289 | ₩47,342 | ₩46,531 | ₩46,538 | -1.59% | 62.2만 |
|---|