시장 데이터를 불러오는 중
전체 종목
Applied Finance IVS International Large ETF 과거 주가
Applied Finance IVS International Large ETF · IVSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Finance IVS International Large ETF · IVSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
| 2026.10.08 | ₩38,325 | ₩39,075 | ₩38,137 | ₩38,317 | -0.02% | 6.1천 |
| 2026.10.07 | ₩38,365 | ₩38,371 | ₩38,365 | ₩38,371 | +0.02% | 200 |
| 2026.10.06 | ₩38,720 | ₩38,720 | ₩38,609 | ₩38,609 | -0.29% | 300 |
| 2026.10.05 | ₩38,593 | ₩38,593 | ₩38,520 | ₩38,520 | -0.19% | 900 |
| 2026.10.02 | ₩38,559 | ₩38,559 | ₩38,559 | ₩38,559 | 0.00% | 100 |
| 2026.10.01 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 100 |
| 2026.09.30 | ₩38,847 | ₩38,901 | ₩38,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,551 |
| -0.76% |
| 400 |
| 2026.09.29 | ₩38,740 | ₩38,874 | ₩38,700 | ₩38,815 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩38,968 | ₩39,048 | ₩38,968 | ₩39,007 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,948 | ₩38,995 | ₩38,948 | ₩38,995 | +0.12% | 500 |
|---|
| 2026.09.22 | ₩39,410 | ₩39,624 | ₩39,370 | ₩39,582 | +0.44% | 1.5천 |
|---|
| 2026.09.21 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,490 | ₩39,517 | ₩39,470 | ₩39,470 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩39,450 | ₩39,450 | ₩39,091 | ₩39,091 | -0.91% | 4.1천 |
|---|
| 2026.09.15 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,450 | ₩39,531 | ₩39,450 | ₩39,496 | +0.12% | 1.9천 |
|---|
| 2026.09.11 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,370 | ₩39,544 | ₩39,155 | ₩39,155 | -0.54% | 6.7천 |
|---|
| 2026.09.09 | ₩39,531 | ₩39,531 | ₩39,445 | ₩39,445 | -0.22% | 300 |
|---|
| 2026.09.08 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,355 | ₩40,361 | ₩40,278 | ₩40,278 | -0.19% | 1.6천 |
|---|
| 2026.09.03 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,355 | ₩40,394 | ₩40,355 | ₩40,394 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,140 | ₩40,762 | ₩40,140 | ₩40,762 | +1.55% | 200 |
|---|
| 2026.08.24 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,167 | ₩40,201 | ₩39,959 | ₩40,020 | -0.37% | 2.1천 |
|---|
| 2026.08.19 | ₩40,183 | ₩40,183 | ₩40,183 | ₩40,183 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,174 | ₩40,187 | ₩40,127 | ₩40,127 | -0.12% | 1.6천 |
|---|
| 2026.08.14 | ₩40,361 | ₩40,361 | ₩40,256 | ₩40,256 | -0.26% | 400 |
|---|
| 2026.08.13 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,321 | ₩40,321 | ₩40,308 | ₩40,308 | -0.03% | 1천 |
|---|
| 2026.08.10 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,485 | ₩40,485 | ₩40,485 | ₩40,485 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,005 | ₩40,005 | ₩40,005 | ₩40,005 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,812 | ₩39,829 | ₩39,812 | ₩39,829 | +0.04% | 300 |
|---|
| 2026.08.03 | ₩39,477 | ₩39,501 | ₩39,477 | ₩39,501 | +0.06% | 4.3천 |
|---|
| 2026.07.31 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,658 | ₩39,808 | ₩39,658 | ₩39,808 | +0.38% | 100 |
|---|
| 2026.07.29 | ₩38,983 | ₩38,983 | ₩38,983 | ₩38,983 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,208 | ₩39,316 | ₩39,134 | ₩39,134 | -0.19% | 900 |
|---|
| 2026.07.27 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,298 | ₩38,371 | ₩38,298 | ₩38,371 | +0.19% | 500 |
|---|
| 2026.07.22 | ₩38,928 | ₩38,928 | ₩38,834 | ₩38,834 | -0.24% | 400 |
|---|
| 2026.07.21 | ₩38,740 | ₩38,814 | ₩38,740 | ₩38,814 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩38,378 | ₩38,426 | ₩38,378 | ₩38,426 | +0.13% | 800 |
|---|
| 2026.07.17 | ₩38,686 | ₩38,752 | ₩38,686 | ₩38,752 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,004 | ₩39,004 | ₩39,004 | ₩39,004 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,619 | ₩38,668 | ₩38,619 | ₩38,668 | +0.12% | 300 |
|---|
| 2026.07.13 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,941 | ₩38,941 | ₩38,847 | ₩38,847 | -0.24% | 1.6천 |
|---|
| 2026.07.09 | ₩38,769 | ₩38,769 | ₩38,769 | ₩38,769 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,251 | ₩38,646 | ₩38,251 | ₩38,572 | +0.84% | 2.1천 |
|---|
| 2026.07.07 | ₩39,048 | ₩39,155 | ₩38,883 | ₩38,883 | -0.42% | 2만 |
|---|
| 2026.07.06 | ₩39,209 | ₩39,209 | ₩39,209 | ₩39,209 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,263 | ₩39,263 | ₩38,953 | ₩38,953 | -0.79% | 2.2천 |
|---|
| 2026.07.01 | ₩38,593 | ₩38,593 | ₩38,338 | ₩38,338 | -0.66% | 800 |
|---|
| 2026.06.30 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,619 | ₩38,619 | ₩38,593 | ₩38,593 | -0.07% | 1.4천 |
|---|
| 2026.06.26 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,258 | ₩38,351 | ₩38,110 | ₩38,179 | -0.21% | 3.9천 |
|---|
| 2026.06.24 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩37,906 | ₩37,906 | ₩37,906 | ₩37,906 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,723 | ₩38,723 | ₩38,611 | ₩38,611 | -0.29% | 300 |
|---|
| 2026.06.17 | ₩40,670 | ₩40,670 | ₩38,432 | ₩38,432 | -5.50% | 100 |
|---|
| 2026.06.16 | ₩38,658 | ₩38,658 | ₩38,658 | ₩38,658 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩37,681 | ₩37,681 | ₩37,439 | ₩37,439 | -0.64% | 800 |
|---|
| 2026.06.09 | ₩37,668 | ₩37,697 | ₩37,655 | ₩37,689 | +0.06% | 900 |
|---|
| 2026.06.08 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,856 | ₩37,856 | ₩37,239 | ₩37,239 | -1.63% | 400 |
|---|
| 2026.06.04 | ₩37,976 | ₩38,061 | ₩37,976 | ₩38,061 | +0.22% | 100 |
|---|
| 2026.06.03 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,923 | ₩37,963 | ₩37,923 | ₩37,963 | +0.11% | 700 |
|---|
| 2026.06.01 | ₩37,949 | ₩37,949 | ₩37,849 | ₩37,849 | -0.26% | 800 |
|---|
| 2026.05.29 | ₩38,177 | ₩38,177 | ₩38,077 | ₩38,077 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩38,063 | ₩38,073 | ₩38,063 | ₩38,073 | +0.02% | 200 |
|---|
| 2026.05.26 | ₩38,995 | ₩38,995 | ₩38,082 | ₩38,082 | -2.34% | 200 |
|---|
| 2026.05.22 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,641 | ₩37,935 | ₩37,641 | ₩37,935 | +0.78% | 800 |
|---|
| 2026.05.20 | ₩37,655 | ₩37,822 | ₩37,655 | ₩37,822 | +0.44% | 300 |
|---|
| 2026.05.19 | ₩37,329 | ₩37,329 | ₩37,329 | ₩37,329 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,212 | ₩37,467 | ₩37,093 | ₩37,093 | -0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩37,555 | ₩37,555 | ₩37,555 | ₩37,555 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,467 | ₩37,748 | ₩37,467 | ₩37,657 | +0.51% | 4.2천 |
|---|
| 2026.05.12 | ₩37,521 | ₩37,521 | ₩37,346 | ₩37,403 | -0.31% | 1.8천 |
|---|
| 2026.05.11 | ₩37,601 | ₩37,601 | ₩37,571 | ₩37,571 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩37,588 | ₩37,613 | ₩37,538 | ₩37,613 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩37,588 | ₩37,588 | ₩37,234 | ₩37,234 | -0.94% | 4천 |
|---|
| 2026.05.06 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,690 | ₩36,868 | ₩36,636 | ₩36,868 | +0.49% | 400 |
|---|
| 2026.05.04 | ₩36,730 | ₩36,730 | ₩36,387 | ₩36,387 | -0.93% | 1.4천 |
|---|
| 2026.05.01 | ₩36,958 | ₩37,186 | ₩36,872 | ₩36,872 | -0.23% | 300 |
|---|
| 2026.04.30 | ₩36,997 | ₩36,997 | ₩36,997 | ₩36,997 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩36,167 | ₩36,181 | ₩36,083 | ₩36,083 | -0.23% | 1.9천 |
|---|
| 2026.04.28 | ₩36,516 | ₩36,516 | ₩36,428 | ₩36,428 | -0.24% | 900 |
|---|
| 2026.04.27 | ₩36,770 | ₩36,770 | ₩36,643 | ₩36,662 | -0.30% | 300 |
|---|
| 2026.04.24 | ₩36,750 | ₩36,871 | ₩36,750 | ₩36,871 | +0.33% | 600 |
|---|
| 2026.04.23 | ₩36,797 | ₩36,797 | ₩36,671 | ₩36,682 | -0.31% | 8.7천 |
|---|
| 2026.04.22 | ₩37,011 | ₩37,011 | ₩36,971 | ₩36,971 | -0.11% | 600 |
|---|
| 2026.04.21 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,936 | ₩38,003 | ₩37,782 | ₩37,782 | -0.41% | 4.1천 |
|---|
| 2026.04.16 | ₩37,169 | ₩37,169 | ₩37,169 | ₩37,169 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩37,253 | ₩37,263 | ₩37,253 | ₩37,263 | +0.03% | 100 |
|---|
| 2026.04.14 | ₩37,362 | ₩37,362 | ₩37,362 | ₩37,362 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,924 | ₩36,924 | ₩36,916 | ₩36,916 | -0.02% | 600 |
|---|
| 2026.04.09 | ₩37,078 | ₩37,078 | ₩36,877 | ₩36,877 | -0.54% | 400 |
|---|
| 2026.04.08 | ₩36,944 | ₩36,944 | ₩36,910 | ₩36,910 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩35,336 | ₩35,701 | ₩35,336 | ₩35,701 | +1.03% | 200 |
|---|
| 2026.04.06 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 2.1천 |
|---|
| 2026.04.02 | ₩35,624 | ₩35,647 | ₩35,624 | ₩35,647 | +0.06% | 200 |
|---|
| 2026.04.01 | ₩35,859 | ₩35,883 | ₩35,859 | ₩35,883 | +0.07% | 2.1천 |
|---|
| 2026.03.31 | ₩35,068 | ₩35,368 | ₩35,042 | ₩35,368 | +0.86% | 3.8천 |
|---|
| 2026.03.30 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩34,392 | ₩34,392 | ₩34,146 | ₩34,146 | -0.71% | 100 |
|---|
| 2026.03.26 | ₩34,841 | ₩34,841 | ₩34,380 | ₩34,380 | -1.32% | 100 |
|---|
| 2026.03.25 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩34,238 | ₩34,238 | ₩33,751 | ₩33,751 | -1.42% | 1.4천 |
|---|
| 2026.03.19 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩34,774 | ₩34,881 | ₩34,745 | ₩34,745 | -0.08% | 800 |
|---|
| 2026.03.17 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,249 | ₩35,578 | ₩35,249 | ₩35,452 | +0.57% | 1.6천 |
|---|
| 2026.03.13 | ₩35,417 | ₩35,417 | ₩34,870 | ₩34,870 | -1.54% | 600 |
|---|
| 2026.03.12 | ₩35,202 | ₩35,202 | ₩35,075 | ₩35,075 | -0.36% | 200 |
|---|
| 2026.03.11 | ₩35,665 | ₩35,779 | ₩35,632 | ₩35,632 | -0.09% | 1.2천 |
|---|
| 2026.03.10 | ₩36,207 | ₩36,207 | ₩35,862 | ₩35,862 | -0.95% | 2.6천 |
|---|
| 2026.03.09 | ₩35,430 | ₩36,087 | ₩35,296 | ₩35,992 | +1.58% | 2.4천 |
|---|
| 2026.03.06 | ₩35,712 | ₩35,725 | ₩35,564 | ₩35,569 | -0.40% | 1.7천 |
|---|
| 2026.03.05 | ₩36,012 | ₩36,012 | ₩36,012 | ₩36,012 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,784 | ₩36,918 | ₩36,784 | ₩36,801 | +0.05% | 900 |
|---|
| 2026.03.03 | ₩36,985 | ₩36,985 | ₩35,671 | ₩36,221 | -2.07% | 2.2천 |
|---|
| 2026.03.02 | ₩37,681 | ₩37,681 | ₩37,475 | ₩37,475 | -0.55% | 2.1천 |
|---|
| 2026.02.27 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩38,231 | ₩38,231 | ₩38,124 | ₩38,130 | -0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩38,235 | ₩38,235 | ₩38,235 | ₩38,235 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩37,923 | ₩37,936 | ₩37,921 | ₩37,936 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,909 | ₩37,909 | ₩37,750 | ₩37,750 | -0.42% | 200 |
|---|
| 2026.02.20 | ₩37,882 | ₩37,882 | ₩37,831 | ₩37,831 | -0.13% | 400 |
|---|
| 2026.02.19 | ₩37,547 | ₩37,643 | ₩37,547 | ₩37,643 | +0.25% | 4.8천 |
|---|
| 2026.02.18 | ₩37,722 | ₩37,722 | ₩37,647 | ₩37,647 | -0.20% | 4.9천 |
|---|
| 2026.02.17 | ₩37,253 | ₩37,597 | ₩37,253 | ₩37,597 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,708 | ₩37,708 | ₩37,503 | ₩37,503 | -0.54% | 1.4만 |
|---|
| 2026.02.11 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩37,387 | ₩37,400 | ₩37,320 | ₩37,320 | -0.18% | 400 |
|---|
| 2026.02.06 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩36,529 | ₩36,529 | ₩36,272 | ₩36,272 | -0.70% | 200 |
|---|
| 2026.02.04 | ₩36,797 | ₩36,810 | ₩36,643 | ₩36,643 | -0.42% | 2.9천 |
|---|
| 2026.02.03 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 1천 |
|---|
| 2026.02.02 | ₩35,993 | ₩36,207 | ₩35,993 | ₩36,207 | +0.60% | 1.3만 |
|---|
| 2026.01.30 | ₩36,167 | ₩36,167 | ₩36,147 | ₩36,147 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩36,194 | ₩36,323 | ₩36,033 | ₩36,323 | +0.36% | 700 |
|---|
| 2026.01.28 | ₩36,248 | ₩36,248 | ₩35,958 | ₩35,958 | -0.80% | 2.8천 |
|---|
| 2026.01.27 | ₩36,341 | ₩36,475 | ₩36,341 | ₩36,442 | +0.28% | 900 |
|---|
| 2026.01.26 | ₩35,899 | ₩35,899 | ₩35,809 | ₩35,809 | -0.25% | 400 |
|---|
| 2026.01.23 | ₩35,363 | ₩35,725 | ₩35,363 | ₩35,658 | +0.83% | 1.9천 |
|---|
| 2026.01.22 | ₩35,462 | ₩35,591 | ₩35,462 | ₩35,462 | 0.00% | 2.3천 |
|---|
| 2026.01.21 | ₩35,162 | ₩35,564 | ₩35,088 | ₩35,364 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩35,001 | ₩35,028 | ₩34,948 | ₩34,948 | -0.15% | 500 |
|---|
| 2026.01.16 | ₩35,517 | ₩35,578 | ₩35,379 | ₩35,537 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩35,501 | ₩35,588 | ₩35,496 | ₩35,496 | -0.02% | 600 |
|---|
| 2026.01.14 | ₩35,430 | ₩35,430 | ₩35,409 | ₩35,409 | -0.06% | 500 |
|---|
| 2026.01.13 | ₩35,430 | ₩35,430 | ₩35,222 | ₩35,222 | -0.59% | 200 |
|---|
| 2026.01.12 | ₩35,417 | ₩35,470 | ₩35,383 | ₩35,397 | -0.06% | 1.8만 |
|---|
| 2026.01.09 | ₩35,176 | ₩35,323 | ₩35,122 | ₩35,263 | +0.25% | 4천 |
|---|
| 2026.01.08 | ₩35,001 | ₩35,001 | ₩34,899 | ₩35,001 | 0.00% | 3천 |
|---|
| 2026.01.07 | ₩35,082 | ₩35,082 | ₩34,984 | ₩34,984 | -0.28% | 2천 |
|---|
| 2026.01.06 | ₩35,153 | ₩35,214 | ₩35,129 | ₩35,142 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩34,894 | ₩35,109 | ₩34,879 | ₩34,954 | +0.17% | 7.3천 |
|---|
| 2026.01.02 | ₩34,665 | ₩34,685 | ₩34,665 | ₩34,685 | +0.06% | 200 |
|---|
| 2025.12.31 | ₩34,640 | ₩34,640 | ₩34,441 | ₩34,451 | -0.55% | 3.6천 |
|---|
| 2025.12.30 | ₩34,666 | ₩34,707 | ₩34,646 | ₩34,646 | -0.06% | 3.8천 |
|---|
| 2025.12.29 | ₩34,586 | ₩34,613 | ₩34,460 | ₩34,460 | -0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩34,506 | ₩34,640 | ₩34,506 | ₩34,526 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩34,613 | ₩34,626 | ₩34,500 | ₩34,500 | -0.33% | 3천 |
|---|
| 2025.12.23 | ₩34,406 | ₩34,506 | ₩34,406 | ₩34,459 | +0.15% | 1.2천 |
|---|
| 2025.12.22 | ₩34,211 | ₩34,278 | ₩34,195 | ₩34,217 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,050 | ₩34,157 | ₩33,970 | ₩33,972 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩33,901 | ₩33,929 | ₩33,763 | ₩33,763 | -0.41% | 4.4천 |
|---|
| 2025.12.16 | ₩34,184 | ₩34,184 | ₩34,065 | ₩34,065 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,231 | -0.02% | 8.3만 |
|---|
| 2025.12.12 | ₩34,144 | ₩34,144 | ₩33,976 | ₩33,976 | -0.49% | 1.6천 |
|---|
| 2025.12.11 | ₩34,238 | ₩34,345 | ₩34,238 | ₩34,282 | +0.13% | 8.7만 |
|---|