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 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 100 |
| 2026.10.08 | ₩38,215 | ₩38,963 | ₩38,028 | ₩38,207 | -0.02% | 6.1천 |
| 2026.10.07 | ₩38,255 | ₩38,262 | ₩38,255 | ₩38,262 | +0.02% | 200 |
| 2026.10.06 | ₩38,609 | ₩38,609 | ₩38,498 | ₩38,498 | -0.29% | 300 |
| 2026.10.05 | ₩38,482 | ₩38,482 | ₩38,410 | ₩38,410 | -0.19% | 900 |
| 2026.10.02 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
| 2026.10.01 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
| 2026.09.30 | ₩38,736 | ₩38,789 | ₩38,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,441 |
| -0.76% |
| 400 |
| 2026.09.29 | ₩38,629 | ₩38,763 | ₩38,589 | ₩38,704 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩38,856 | ₩38,936 | ₩38,856 | ₩38,895 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,682 | ₩38,682 | ₩38,682 | ₩38,682 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,836 | ₩38,883 | ₩38,836 | ₩38,883 | +0.12% | 500 |
|---|
| 2026.09.22 | ₩39,297 | ₩39,511 | ₩39,257 | ₩39,468 | +0.44% | 1.5천 |
|---|
| 2026.09.21 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,377 | ₩39,404 | ₩39,357 | ₩39,357 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩39,337 | ₩39,337 | ₩38,979 | ₩38,979 | -0.91% | 4.1천 |
|---|
| 2026.09.15 | ₩39,150 | ₩39,150 | ₩39,150 | ₩39,150 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,337 | ₩39,417 | ₩39,337 | ₩39,383 | +0.12% | 1.9천 |
|---|
| 2026.09.11 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,257 | ₩39,431 | ₩39,043 | ₩39,043 | -0.54% | 6.7천 |
|---|
| 2026.09.09 | ₩39,417 | ₩39,417 | ₩39,332 | ₩39,332 | -0.22% | 300 |
|---|
| 2026.09.08 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,239 | ₩40,246 | ₩40,163 | ₩40,163 | -0.19% | 1.6천 |
|---|
| 2026.09.03 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,239 | ₩40,278 | ₩40,239 | ₩40,278 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩40,425 | ₩40,425 | ₩40,425 | ₩40,425 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,025 | ₩40,645 | ₩40,025 | ₩40,645 | +1.55% | 200 |
|---|
| 2026.08.24 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,322 | ₩40,322 | ₩40,322 | ₩40,322 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,052 | ₩40,085 | ₩39,845 | ₩39,905 | -0.37% | 2.1천 |
|---|
| 2026.08.19 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,059 | ₩40,072 | ₩40,012 | ₩40,012 | -0.12% | 1.6천 |
|---|
| 2026.08.14 | ₩40,246 | ₩40,246 | ₩40,140 | ₩40,140 | -0.26% | 400 |
|---|
| 2026.08.13 | ₩40,234 | ₩40,234 | ₩40,234 | ₩40,234 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,148 | ₩40,148 | ₩40,148 | ₩40,148 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,206 | ₩40,206 | ₩40,192 | ₩40,192 | -0.03% | 1천 |
|---|
| 2026.08.10 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,369 | ₩40,369 | ₩40,369 | ₩40,369 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,698 | ₩39,715 | ₩39,698 | ₩39,715 | +0.04% | 300 |
|---|
| 2026.08.03 | ₩39,364 | ₩39,388 | ₩39,364 | ₩39,388 | +0.06% | 4.3천 |
|---|
| 2026.07.31 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,544 | ₩39,694 | ₩39,544 | ₩39,694 | +0.38% | 100 |
|---|
| 2026.07.29 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,095 | ₩39,204 | ₩39,022 | ₩39,022 | -0.19% | 900 |
|---|
| 2026.07.27 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,188 | ₩38,262 | ₩38,188 | ₩38,262 | +0.19% | 500 |
|---|
| 2026.07.22 | ₩38,816 | ₩38,816 | ₩38,722 | ₩38,722 | -0.24% | 400 |
|---|
| 2026.07.21 | ₩38,629 | ₩38,702 | ₩38,629 | ₩38,702 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩38,268 | ₩38,316 | ₩38,268 | ₩38,316 | +0.13% | 800 |
|---|
| 2026.07.17 | ₩38,576 | ₩38,641 | ₩38,576 | ₩38,641 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩38,755 | ₩38,755 | ₩38,755 | ₩38,755 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,509 | ₩38,557 | ₩38,509 | ₩38,557 | +0.12% | 300 |
|---|
| 2026.07.13 | ₩38,382 | ₩38,382 | ₩38,382 | ₩38,382 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,829 | ₩38,829 | ₩38,736 | ₩38,736 | -0.24% | 1.6천 |
|---|
| 2026.07.09 | ₩38,658 | ₩38,658 | ₩38,658 | ₩38,658 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,141 | ₩38,535 | ₩38,141 | ₩38,462 | +0.84% | 2.1천 |
|---|
| 2026.07.07 | ₩38,936 | ₩39,043 | ₩38,772 | ₩38,772 | -0.42% | 2만 |
|---|
| 2026.07.06 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,150 | ₩39,150 | ₩38,841 | ₩38,841 | -0.79% | 2.2천 |
|---|
| 2026.07.01 | ₩38,482 | ₩38,482 | ₩38,228 | ₩38,228 | -0.66% | 800 |
|---|
| 2026.06.30 | ₩38,555 | ₩38,555 | ₩38,555 | ₩38,555 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,509 | ₩38,509 | ₩38,482 | ₩38,482 | -0.07% | 1.4천 |
|---|
| 2026.06.26 | ₩38,074 | ₩38,074 | ₩38,074 | ₩38,074 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,148 | ₩38,241 | ₩38,001 | ₩38,069 | -0.21% | 3.9천 |
|---|
| 2026.06.24 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,612 | ₩38,612 | ₩38,501 | ₩38,501 | -0.29% | 300 |
|---|
| 2026.06.17 | ₩40,553 | ₩40,553 | ₩38,322 | ₩38,322 | -5.50% | 100 |
|---|
| 2026.06.16 | ₩38,547 | ₩38,547 | ₩38,547 | ₩38,547 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,545 | ₩38,545 | ₩38,545 | ₩38,545 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩38,450 | ₩38,450 | ₩38,450 | ₩38,450 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩38,400 | ₩38,400 | ₩38,400 | ₩38,400 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩37,573 | ₩37,573 | ₩37,332 | ₩37,332 | -0.64% | 800 |
|---|
| 2026.06.09 | ₩37,560 | ₩37,589 | ₩37,547 | ₩37,581 | +0.06% | 900 |
|---|
| 2026.06.08 | ₩37,461 | ₩37,461 | ₩37,461 | ₩37,461 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,747 | ₩37,747 | ₩37,132 | ₩37,132 | -1.63% | 400 |
|---|
| 2026.06.04 | ₩37,867 | ₩37,952 | ₩37,867 | ₩37,952 | +0.22% | 100 |
|---|
| 2026.06.03 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,814 | ₩37,854 | ₩37,814 | ₩37,854 | +0.11% | 700 |
|---|
| 2026.06.01 | ₩37,841 | ₩37,841 | ₩37,740 | ₩37,740 | -0.26% | 800 |
|---|
| 2026.05.29 | ₩38,068 | ₩38,068 | ₩37,968 | ₩37,968 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩37,954 | ₩37,964 | ₩37,954 | ₩37,964 | +0.02% | 200 |
|---|
| 2026.05.26 | ₩38,883 | ₩38,883 | ₩37,973 | ₩37,973 | -2.34% | 200 |
|---|
| 2026.05.22 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,533 | ₩37,826 | ₩37,533 | ₩37,826 | +0.78% | 800 |
|---|
| 2026.05.20 | ₩37,547 | ₩37,714 | ₩37,547 | ₩37,714 | +0.44% | 300 |
|---|
| 2026.05.19 | ₩37,222 | ₩37,222 | ₩37,222 | ₩37,222 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,299 | ₩37,299 | ₩37,299 | ₩37,299 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,106 | ₩37,360 | ₩36,987 | ₩36,987 | -0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,360 | ₩37,640 | ₩37,360 | ₩37,549 | +0.51% | 4.2천 |
|---|
| 2026.05.12 | ₩37,413 | ₩37,413 | ₩37,239 | ₩37,295 | -0.31% | 1.8천 |
|---|
| 2026.05.11 | ₩37,493 | ₩37,493 | ₩37,464 | ₩37,464 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩37,480 | ₩37,505 | ₩37,430 | ₩37,505 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩37,480 | ₩37,480 | ₩37,127 | ₩37,127 | -0.94% | 4천 |
|---|
| 2026.05.06 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,585 | ₩36,762 | ₩36,531 | ₩36,762 | +0.49% | 400 |
|---|
| 2026.05.04 | ₩36,625 | ₩36,625 | ₩36,283 | ₩36,283 | -0.93% | 1.4천 |
|---|
| 2026.05.01 | ₩36,852 | ₩37,079 | ₩36,766 | ₩36,766 | -0.23% | 300 |
|---|
| 2026.04.30 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩36,063 | ₩36,077 | ₩35,979 | ₩35,979 | -0.23% | 1.9천 |
|---|
| 2026.04.28 | ₩36,411 | ₩36,411 | ₩36,324 | ₩36,324 | -0.24% | 900 |
|---|
| 2026.04.27 | ₩36,665 | ₩36,665 | ₩36,538 | ₩36,557 | -0.30% | 300 |
|---|
| 2026.04.24 | ₩36,645 | ₩36,765 | ₩36,645 | ₩36,765 | +0.33% | 600 |
|---|
| 2026.04.23 | ₩36,692 | ₩36,692 | ₩36,566 | ₩36,577 | -0.31% | 8.7천 |
|---|
| 2026.04.22 | ₩36,905 | ₩36,905 | ₩36,865 | ₩36,865 | -0.11% | 600 |
|---|
| 2026.04.21 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,827 | ₩37,894 | ₩37,674 | ₩37,674 | -0.41% | 4.1천 |
|---|
| 2026.04.16 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩37,146 | ₩37,156 | ₩37,146 | ₩37,156 | +0.03% | 100 |
|---|
| 2026.04.14 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,818 | ₩36,818 | ₩36,810 | ₩36,810 | -0.02% | 600 |
|---|
| 2026.04.09 | ₩36,972 | ₩36,972 | ₩36,772 | ₩36,772 | -0.54% | 400 |
|---|
| 2026.04.08 | ₩36,838 | ₩36,838 | ₩36,804 | ₩36,804 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩35,235 | ₩35,599 | ₩35,235 | ₩35,599 | +1.03% | 200 |
|---|
| 2026.04.06 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 2.1천 |
|---|
| 2026.04.02 | ₩35,522 | ₩35,545 | ₩35,522 | ₩35,545 | +0.06% | 200 |
|---|
| 2026.04.01 | ₩35,756 | ₩35,780 | ₩35,756 | ₩35,780 | +0.07% | 2.1천 |
|---|
| 2026.03.31 | ₩34,968 | ₩35,267 | ₩34,941 | ₩35,267 | +0.86% | 3.8천 |
|---|
| 2026.03.30 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩34,293 | ₩34,293 | ₩34,049 | ₩34,049 | -0.71% | 100 |
|---|
| 2026.03.26 | ₩34,741 | ₩34,741 | ₩34,281 | ₩34,281 | -1.32% | 100 |
|---|
| 2026.03.25 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩34,139 | ₩34,139 | ₩33,654 | ₩33,654 | -1.42% | 1.4천 |
|---|
| 2026.03.19 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩34,674 | ₩34,781 | ₩34,646 | ₩34,646 | -0.08% | 800 |
|---|
| 2026.03.17 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,148 | ₩35,476 | ₩35,148 | ₩35,350 | +0.57% | 1.6천 |
|---|
| 2026.03.13 | ₩35,315 | ₩35,315 | ₩34,770 | ₩34,770 | -1.54% | 600 |
|---|
| 2026.03.12 | ₩35,101 | ₩35,101 | ₩34,975 | ₩34,975 | -0.36% | 200 |
|---|
| 2026.03.11 | ₩35,562 | ₩35,676 | ₩35,530 | ₩35,530 | -0.09% | 1.2천 |
|---|
| 2026.03.10 | ₩36,104 | ₩36,104 | ₩35,759 | ₩35,759 | -0.95% | 2.6천 |
|---|
| 2026.03.09 | ₩35,329 | ₩35,983 | ₩35,195 | ₩35,888 | +1.58% | 2.4천 |
|---|
| 2026.03.06 | ₩35,609 | ₩35,623 | ₩35,462 | ₩35,468 | -0.40% | 1.7천 |
|---|
| 2026.03.05 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,678 | ₩36,812 | ₩36,678 | ₩36,696 | +0.05% | 900 |
|---|
| 2026.03.03 | ₩36,879 | ₩36,879 | ₩35,569 | ₩36,117 | -2.07% | 2.2천 |
|---|
| 2026.03.02 | ₩37,573 | ₩37,573 | ₩37,368 | ₩37,368 | -0.55% | 2.1천 |
|---|
| 2026.02.27 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩38,121 | ₩38,121 | ₩38,014 | ₩38,021 | -0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩37,814 | ₩37,827 | ₩37,813 | ₩37,827 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,801 | ₩37,801 | ₩37,642 | ₩37,642 | -0.42% | 200 |
|---|
| 2026.02.20 | ₩37,774 | ₩37,774 | ₩37,723 | ₩37,723 | -0.13% | 400 |
|---|
| 2026.02.19 | ₩37,440 | ₩37,535 | ₩37,440 | ₩37,535 | +0.25% | 4.8천 |
|---|
| 2026.02.18 | ₩37,613 | ₩37,613 | ₩37,539 | ₩37,539 | -0.20% | 4.9천 |
|---|
| 2026.02.17 | ₩37,146 | ₩37,489 | ₩37,146 | ₩37,489 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,600 | ₩37,600 | ₩37,396 | ₩37,396 | -0.54% | 1.4만 |
|---|
| 2026.02.11 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩37,321 | ₩37,321 | ₩37,321 | ₩37,321 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩37,279 | ₩37,293 | ₩37,213 | ₩37,213 | -0.18% | 400 |
|---|
| 2026.02.06 | ₩36,912 | ₩36,912 | ₩36,912 | ₩36,912 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩36,424 | ₩36,424 | ₩36,168 | ₩36,168 | -0.70% | 200 |
|---|
| 2026.02.04 | ₩36,692 | ₩36,705 | ₩36,538 | ₩36,538 | -0.42% | 2.9천 |
|---|
| 2026.02.03 | ₩36,170 | ₩36,170 | ₩36,170 | ₩36,170 | 0.00% | 1천 |
|---|
| 2026.02.02 | ₩35,890 | ₩36,104 | ₩35,890 | ₩36,104 | +0.60% | 1.3만 |
|---|
| 2026.01.30 | ₩36,063 | ₩36,063 | ₩36,043 | ₩36,043 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩36,090 | ₩36,218 | ₩35,930 | ₩36,218 | +0.36% | 700 |
|---|
| 2026.01.28 | ₩36,144 | ₩36,144 | ₩35,855 | ₩35,855 | -0.80% | 2.8천 |
|---|
| 2026.01.27 | ₩36,237 | ₩36,371 | ₩36,237 | ₩36,337 | +0.28% | 900 |
|---|
| 2026.01.26 | ₩35,796 | ₩35,796 | ₩35,707 | ₩35,707 | -0.25% | 400 |
|---|
| 2026.01.23 | ₩35,262 | ₩35,623 | ₩35,262 | ₩35,556 | +0.83% | 1.9천 |
|---|
| 2026.01.22 | ₩35,361 | ₩35,489 | ₩35,361 | ₩35,361 | 0.00% | 2.3천 |
|---|
| 2026.01.21 | ₩35,061 | ₩35,462 | ₩34,988 | ₩35,263 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩34,901 | ₩34,928 | ₩34,848 | ₩34,848 | -0.15% | 500 |
|---|
| 2026.01.16 | ₩35,415 | ₩35,476 | ₩35,278 | ₩35,435 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩35,399 | ₩35,486 | ₩35,394 | ₩35,394 | -0.02% | 600 |
|---|
| 2026.01.14 | ₩35,329 | ₩35,329 | ₩35,307 | ₩35,307 | -0.06% | 500 |
|---|
| 2026.01.13 | ₩35,329 | ₩35,329 | ₩35,121 | ₩35,121 | -0.59% | 200 |
|---|
| 2026.01.12 | ₩35,315 | ₩35,369 | ₩35,282 | ₩35,295 | -0.06% | 1.8만 |
|---|
| 2026.01.09 | ₩35,075 | ₩35,222 | ₩35,021 | ₩35,162 | +0.25% | 4천 |
|---|
| 2026.01.08 | ₩34,901 | ₩34,901 | ₩34,799 | ₩34,901 | 0.00% | 3천 |
|---|
| 2026.01.07 | ₩34,981 | ₩34,981 | ₩34,884 | ₩34,884 | -0.28% | 2천 |
|---|
| 2026.01.06 | ₩35,052 | ₩35,113 | ₩35,028 | ₩35,041 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩34,794 | ₩35,008 | ₩34,779 | ₩34,854 | +0.17% | 7.3천 |
|---|
| 2026.01.02 | ₩34,566 | ₩34,586 | ₩34,566 | ₩34,586 | +0.06% | 200 |
|---|
| 2025.12.31 | ₩34,540 | ₩34,540 | ₩34,342 | ₩34,352 | -0.55% | 3.6천 |
|---|
| 2025.12.30 | ₩34,567 | ₩34,607 | ₩34,547 | ₩34,547 | -0.06% | 3.8천 |
|---|
| 2025.12.29 | ₩34,487 | ₩34,514 | ₩34,361 | ₩34,361 | -0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩34,407 | ₩34,540 | ₩34,407 | ₩34,427 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩34,514 | ₩34,527 | ₩34,401 | ₩34,401 | -0.33% | 3천 |
|---|
| 2025.12.23 | ₩34,308 | ₩34,407 | ₩34,308 | ₩34,360 | +0.15% | 1.2천 |
|---|
| 2025.12.22 | ₩34,113 | ₩34,179 | ₩34,097 | ₩34,119 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,952 | ₩34,059 | ₩33,872 | ₩33,875 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩33,804 | ₩33,832 | ₩33,666 | ₩33,666 | -0.41% | 4.4천 |
|---|
| 2025.12.16 | ₩34,086 | ₩34,086 | ₩33,967 | ₩33,967 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩34,139 | ₩34,139 | ₩34,073 | ₩34,133 | -0.02% | 8.3만 |
|---|
| 2025.12.12 | ₩34,046 | ₩34,046 | ₩33,879 | ₩33,879 | -0.49% | 1.6천 |
|---|
| 2025.12.11 | ₩34,139 | ₩34,246 | ₩34,139 | ₩34,183 | +0.13% | 8.7만 |
|---|