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 | ₩38,396 | ₩38,396 | ₩38,396 | ₩38,396 | 0.00% | 100 |
| 2026.10.08 | ₩38,203 | ₩38,951 | ₩38,016 | ₩38,195 | -0.02% | 6.1천 |
| 2026.10.07 | ₩38,243 | ₩38,249 | ₩38,243 | ₩38,249 | +0.02% | 200 |
| 2026.10.06 | ₩38,597 | ₩38,597 | ₩38,486 | ₩38,486 | -0.29% | 300 |
| 2026.10.05 | ₩38,470 | ₩38,470 | ₩38,398 | ₩38,398 | -0.19% | 900 |
| 2026.10.02 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
| 2026.10.01 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
| 2026.09.30 | ₩38,724 | ₩38,777 | ₩38,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,428 |
| -0.76% |
| 400 |
| 2026.09.29 | ₩38,617 | ₩38,750 | ₩38,577 | ₩38,692 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩38,844 | ₩38,924 | ₩38,844 | ₩38,883 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,824 | ₩38,871 | ₩38,824 | ₩38,871 | +0.12% | 500 |
|---|
| 2026.09.22 | ₩39,285 | ₩39,498 | ₩39,245 | ₩39,456 | +0.44% | 1.5천 |
|---|
| 2026.09.21 | ₩39,327 | ₩39,327 | ₩39,327 | ₩39,327 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,365 | ₩39,392 | ₩39,345 | ₩39,345 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩39,325 | ₩39,325 | ₩38,967 | ₩38,967 | -0.91% | 4.1천 |
|---|
| 2026.09.15 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,325 | ₩39,405 | ₩39,325 | ₩39,370 | +0.12% | 1.9천 |
|---|
| 2026.09.11 | ₩39,405 | ₩39,405 | ₩39,405 | ₩39,405 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,245 | ₩39,418 | ₩39,031 | ₩39,031 | -0.54% | 6.7천 |
|---|
| 2026.09.09 | ₩39,405 | ₩39,405 | ₩39,319 | ₩39,319 | -0.22% | 300 |
|---|
| 2026.09.08 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,226 | ₩40,233 | ₩40,150 | ₩40,150 | -0.19% | 1.6천 |
|---|
| 2026.09.03 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩39,719 | ₩39,719 | ₩39,719 | ₩39,719 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,041 | ₩40,041 | ₩40,041 | ₩40,041 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,226 | ₩40,265 | ₩40,226 | ₩40,265 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,013 | ₩40,632 | ₩40,013 | ₩40,632 | +1.55% | 200 |
|---|
| 2026.08.24 | ₩40,385 | ₩40,385 | ₩40,385 | ₩40,385 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,039 | ₩40,073 | ₩39,832 | ₩39,892 | -0.37% | 2.1천 |
|---|
| 2026.08.19 | ₩40,055 | ₩40,055 | ₩40,055 | ₩40,055 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,754 | ₩39,754 | ₩39,754 | ₩39,754 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,046 | ₩40,059 | ₩39,999 | ₩39,999 | -0.12% | 1.6천 |
|---|
| 2026.08.14 | ₩40,233 | ₩40,233 | ₩40,128 | ₩40,128 | -0.26% | 400 |
|---|
| 2026.08.13 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,193 | ₩40,193 | ₩40,180 | ₩40,180 | -0.03% | 1천 |
|---|
| 2026.08.10 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,878 | ₩39,878 | ₩39,878 | ₩39,878 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,810 | ₩39,810 | ₩39,810 | ₩39,810 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,685 | ₩39,703 | ₩39,685 | ₩39,703 | +0.04% | 300 |
|---|
| 2026.08.03 | ₩39,351 | ₩39,376 | ₩39,351 | ₩39,376 | +0.06% | 4.3천 |
|---|
| 2026.07.31 | ₩39,214 | ₩39,214 | ₩39,214 | ₩39,214 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,532 | ₩39,681 | ₩39,532 | ₩39,681 | +0.38% | 100 |
|---|
| 2026.07.29 | ₩38,859 | ₩38,859 | ₩38,859 | ₩38,859 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,083 | ₩39,191 | ₩39,010 | ₩39,010 | -0.19% | 900 |
|---|
| 2026.07.27 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,483 | ₩38,483 | ₩38,483 | ₩38,483 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,176 | ₩38,249 | ₩38,176 | ₩38,249 | +0.19% | 500 |
|---|
| 2026.07.22 | ₩38,804 | ₩38,804 | ₩38,710 | ₩38,710 | -0.24% | 400 |
|---|
| 2026.07.21 | ₩38,617 | ₩38,690 | ₩38,617 | ₩38,690 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩38,256 | ₩38,304 | ₩38,256 | ₩38,304 | +0.13% | 800 |
|---|
| 2026.07.17 | ₩38,563 | ₩38,629 | ₩38,563 | ₩38,629 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,497 | ₩38,545 | ₩38,497 | ₩38,545 | +0.12% | 300 |
|---|
| 2026.07.13 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,817 | ₩38,817 | ₩38,724 | ₩38,724 | -0.24% | 1.6천 |
|---|
| 2026.07.09 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,129 | ₩38,523 | ₩38,129 | ₩38,450 | +0.84% | 2.1천 |
|---|
| 2026.07.07 | ₩38,924 | ₩39,031 | ₩38,760 | ₩38,760 | -0.42% | 2만 |
|---|
| 2026.07.06 | ₩39,084 | ₩39,084 | ₩39,084 | ₩39,084 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,138 | ₩39,138 | ₩38,829 | ₩38,829 | -0.79% | 2.2천 |
|---|
| 2026.07.01 | ₩38,470 | ₩38,470 | ₩38,216 | ₩38,216 | -0.66% | 800 |
|---|
| 2026.06.30 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,497 | ₩38,497 | ₩38,470 | ₩38,470 | -0.07% | 1.4천 |
|---|
| 2026.06.26 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,136 | ₩38,229 | ₩37,989 | ₩38,057 | -0.21% | 3.9천 |
|---|
| 2026.06.24 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,599 | ₩38,599 | ₩38,489 | ₩38,489 | -0.29% | 300 |
|---|
| 2026.06.17 | ₩40,540 | ₩40,540 | ₩38,310 | ₩38,310 | -5.50% | 100 |
|---|
| 2026.06.16 | ₩38,535 | ₩38,535 | ₩38,535 | ₩38,535 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,533 | ₩38,533 | ₩38,533 | ₩38,533 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩38,438 | ₩38,438 | ₩38,438 | ₩38,438 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩38,388 | ₩38,388 | ₩38,388 | ₩38,388 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩37,562 | ₩37,562 | ₩37,320 | ₩37,320 | -0.64% | 800 |
|---|
| 2026.06.09 | ₩37,548 | ₩37,578 | ₩37,535 | ₩37,570 | +0.06% | 900 |
|---|
| 2026.06.08 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,735 | ₩37,735 | ₩37,121 | ₩37,121 | -1.63% | 400 |
|---|
| 2026.06.04 | ₩37,855 | ₩37,940 | ₩37,855 | ₩37,940 | +0.22% | 100 |
|---|
| 2026.06.03 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,802 | ₩37,842 | ₩37,802 | ₩37,842 | +0.11% | 700 |
|---|
| 2026.06.01 | ₩37,829 | ₩37,829 | ₩37,729 | ₩37,729 | -0.26% | 800 |
|---|
| 2026.05.29 | ₩38,056 | ₩38,056 | ₩37,956 | ₩37,956 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩37,942 | ₩37,952 | ₩37,942 | ₩37,952 | +0.02% | 200 |
|---|
| 2026.05.26 | ₩38,871 | ₩38,871 | ₩37,961 | ₩37,961 | -2.34% | 200 |
|---|
| 2026.05.22 | ₩37,702 | ₩37,702 | ₩37,702 | ₩37,702 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,521 | ₩37,814 | ₩37,521 | ₩37,814 | +0.78% | 800 |
|---|
| 2026.05.20 | ₩37,535 | ₩37,702 | ₩37,535 | ₩37,702 | +0.44% | 300 |
|---|
| 2026.05.19 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,094 | ₩37,348 | ₩36,975 | ₩36,975 | -0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,348 | ₩37,628 | ₩37,348 | ₩37,538 | +0.51% | 4.2천 |
|---|
| 2026.05.12 | ₩37,401 | ₩37,401 | ₩37,228 | ₩37,284 | -0.31% | 1.8천 |
|---|
| 2026.05.11 | ₩37,481 | ₩37,481 | ₩37,452 | ₩37,452 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩37,468 | ₩37,493 | ₩37,419 | ₩37,493 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩37,468 | ₩37,468 | ₩37,115 | ₩37,115 | -0.94% | 4천 |
|---|
| 2026.05.06 | ₩37,794 | ₩37,794 | ₩37,794 | ₩37,794 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,573 | ₩36,751 | ₩36,520 | ₩36,751 | +0.49% | 400 |
|---|
| 2026.05.04 | ₩36,613 | ₩36,613 | ₩36,271 | ₩36,271 | -0.93% | 1.4천 |
|---|
| 2026.05.01 | ₩36,840 | ₩37,067 | ₩36,755 | ₩36,755 | -0.23% | 300 |
|---|
| 2026.04.30 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩36,052 | ₩36,066 | ₩35,968 | ₩35,968 | -0.23% | 1.9천 |
|---|
| 2026.04.28 | ₩36,399 | ₩36,399 | ₩36,313 | ₩36,313 | -0.24% | 900 |
|---|
| 2026.04.27 | ₩36,653 | ₩36,653 | ₩36,526 | ₩36,545 | -0.30% | 300 |
|---|
| 2026.04.24 | ₩36,633 | ₩36,753 | ₩36,633 | ₩36,753 | +0.33% | 600 |
|---|
| 2026.04.23 | ₩36,680 | ₩36,680 | ₩36,554 | ₩36,565 | -0.31% | 8.7천 |
|---|
| 2026.04.22 | ₩36,894 | ₩36,894 | ₩36,854 | ₩36,854 | -0.11% | 600 |
|---|
| 2026.04.21 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,815 | ₩37,882 | ₩37,662 | ₩37,662 | -0.41% | 4.1천 |
|---|
| 2026.04.16 | ₩37,051 | ₩37,051 | ₩37,051 | ₩37,051 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩37,134 | ₩37,145 | ₩37,134 | ₩37,145 | +0.03% | 100 |
|---|
| 2026.04.14 | ₩37,244 | ₩37,244 | ₩37,244 | ₩37,244 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,807 | ₩36,807 | ₩36,799 | ₩36,799 | -0.02% | 600 |
|---|
| 2026.04.09 | ₩36,960 | ₩36,960 | ₩36,760 | ₩36,760 | -0.54% | 400 |
|---|
| 2026.04.08 | ₩36,827 | ₩36,827 | ₩36,792 | ₩36,792 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩35,224 | ₩35,587 | ₩35,224 | ₩35,587 | +1.03% | 200 |
|---|
| 2026.04.06 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 2.1천 |
|---|
| 2026.04.02 | ₩35,511 | ₩35,534 | ₩35,511 | ₩35,534 | +0.06% | 200 |
|---|
| 2026.04.01 | ₩35,745 | ₩35,769 | ₩35,745 | ₩35,769 | +0.07% | 2.1천 |
|---|
| 2026.03.31 | ₩34,957 | ₩35,256 | ₩34,930 | ₩35,256 | +0.86% | 3.8천 |
|---|
| 2026.03.30 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩34,282 | ₩34,282 | ₩34,038 | ₩34,038 | -0.71% | 100 |
|---|
| 2026.03.26 | ₩34,730 | ₩34,730 | ₩34,270 | ₩34,270 | -1.32% | 100 |
|---|
| 2026.03.25 | ₩34,960 | ₩34,960 | ₩34,960 | ₩34,960 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩34,129 | ₩34,129 | ₩33,644 | ₩33,644 | -1.42% | 1.4천 |
|---|
| 2026.03.19 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩34,663 | ₩34,770 | ₩34,635 | ₩34,635 | -0.08% | 800 |
|---|
| 2026.03.17 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,137 | ₩35,464 | ₩35,137 | ₩35,339 | +0.57% | 1.6천 |
|---|
| 2026.03.13 | ₩35,304 | ₩35,304 | ₩34,759 | ₩34,759 | -1.54% | 600 |
|---|
| 2026.03.12 | ₩35,090 | ₩35,090 | ₩34,964 | ₩34,964 | -0.36% | 200 |
|---|
| 2026.03.11 | ₩35,551 | ₩35,665 | ₩35,519 | ₩35,519 | -0.09% | 1.2천 |
|---|
| 2026.03.10 | ₩36,092 | ₩36,092 | ₩35,748 | ₩35,748 | -0.95% | 2.6천 |
|---|
| 2026.03.09 | ₩35,317 | ₩35,972 | ₩35,184 | ₩35,877 | +1.58% | 2.4천 |
|---|
| 2026.03.06 | ₩35,598 | ₩35,611 | ₩35,451 | ₩35,456 | -0.40% | 1.7천 |
|---|
| 2026.03.05 | ₩35,897 | ₩35,897 | ₩35,897 | ₩35,897 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,667 | ₩36,800 | ₩36,667 | ₩36,684 | +0.05% | 900 |
|---|
| 2026.03.03 | ₩36,867 | ₩36,867 | ₩35,558 | ₩36,106 | -2.07% | 2.2천 |
|---|
| 2026.03.02 | ₩37,562 | ₩37,562 | ₩37,356 | ₩37,356 | -0.55% | 2.1천 |
|---|
| 2026.02.27 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩38,109 | ₩38,109 | ₩38,002 | ₩38,009 | -0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩37,802 | ₩37,815 | ₩37,801 | ₩37,815 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,789 | ₩37,789 | ₩37,630 | ₩37,630 | -0.42% | 200 |
|---|
| 2026.02.20 | ₩37,762 | ₩37,762 | ₩37,711 | ₩37,711 | -0.13% | 400 |
|---|
| 2026.02.19 | ₩37,428 | ₩37,523 | ₩37,428 | ₩37,523 | +0.25% | 4.8천 |
|---|
| 2026.02.18 | ₩37,602 | ₩37,602 | ₩37,527 | ₩37,527 | -0.20% | 4.9천 |
|---|
| 2026.02.17 | ₩37,134 | ₩37,477 | ₩37,134 | ₩37,477 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,588 | ₩37,588 | ₩37,384 | ₩37,384 | -0.54% | 1.4만 |
|---|
| 2026.02.11 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩37,268 | ₩37,281 | ₩37,201 | ₩37,201 | -0.18% | 400 |
|---|
| 2026.02.06 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩36,413 | ₩36,413 | ₩36,156 | ₩36,156 | -0.70% | 200 |
|---|
| 2026.02.04 | ₩36,680 | ₩36,693 | ₩36,526 | ₩36,526 | -0.42% | 2.9천 |
|---|
| 2026.02.03 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 1천 |
|---|
| 2026.02.02 | ₩35,879 | ₩36,092 | ₩35,879 | ₩36,092 | +0.60% | 1.3만 |
|---|
| 2026.01.30 | ₩36,052 | ₩36,052 | ₩36,032 | ₩36,032 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩36,079 | ₩36,207 | ₩35,919 | ₩36,207 | +0.36% | 700 |
|---|
| 2026.01.28 | ₩36,132 | ₩36,132 | ₩35,844 | ₩35,844 | -0.80% | 2.8천 |
|---|
| 2026.01.27 | ₩36,226 | ₩36,359 | ₩36,226 | ₩36,326 | +0.28% | 900 |
|---|
| 2026.01.26 | ₩35,785 | ₩35,785 | ₩35,696 | ₩35,696 | -0.25% | 400 |
|---|
| 2026.01.23 | ₩35,251 | ₩35,611 | ₩35,251 | ₩35,545 | +0.83% | 1.9천 |
|---|
| 2026.01.22 | ₩35,350 | ₩35,478 | ₩35,350 | ₩35,350 | 0.00% | 2.3천 |
|---|
| 2026.01.21 | ₩35,050 | ₩35,451 | ₩34,977 | ₩35,252 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩34,890 | ₩34,917 | ₩34,837 | ₩34,837 | -0.15% | 500 |
|---|
| 2026.01.16 | ₩35,404 | ₩35,464 | ₩35,267 | ₩35,424 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩35,388 | ₩35,475 | ₩35,383 | ₩35,383 | -0.02% | 600 |
|---|
| 2026.01.14 | ₩35,317 | ₩35,317 | ₩35,296 | ₩35,296 | -0.06% | 500 |
|---|
| 2026.01.13 | ₩35,317 | ₩35,317 | ₩35,110 | ₩35,110 | -0.59% | 200 |
|---|
| 2026.01.12 | ₩35,304 | ₩35,358 | ₩35,271 | ₩35,284 | -0.06% | 1.8만 |
|---|
| 2026.01.09 | ₩35,064 | ₩35,211 | ₩35,010 | ₩35,151 | +0.25% | 4천 |
|---|
| 2026.01.08 | ₩34,890 | ₩34,890 | ₩34,789 | ₩34,890 | 0.00% | 3천 |
|---|
| 2026.01.07 | ₩34,970 | ₩34,970 | ₩34,873 | ₩34,873 | -0.28% | 2천 |
|---|
| 2026.01.06 | ₩35,041 | ₩35,102 | ₩35,017 | ₩35,030 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩34,783 | ₩34,997 | ₩34,768 | ₩34,843 | +0.17% | 7.3천 |
|---|
| 2026.01.02 | ₩34,555 | ₩34,575 | ₩34,555 | ₩34,575 | +0.06% | 200 |
|---|
| 2025.12.31 | ₩34,529 | ₩34,529 | ₩34,332 | ₩34,341 | -0.55% | 3.6천 |
|---|
| 2025.12.30 | ₩34,556 | ₩34,596 | ₩34,536 | ₩34,536 | -0.06% | 3.8천 |
|---|
| 2025.12.29 | ₩34,476 | ₩34,503 | ₩34,350 | ₩34,350 | -0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩34,396 | ₩34,529 | ₩34,396 | ₩34,416 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩34,503 | ₩34,516 | ₩34,390 | ₩34,390 | -0.33% | 3천 |
|---|
| 2025.12.23 | ₩34,297 | ₩34,396 | ₩34,297 | ₩34,349 | +0.15% | 1.2천 |
|---|
| 2025.12.22 | ₩34,102 | ₩34,169 | ₩34,086 | ₩34,109 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,942 | ₩34,049 | ₩33,862 | ₩33,864 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩33,793 | ₩33,821 | ₩33,656 | ₩33,656 | -0.41% | 4.4천 |
|---|
| 2025.12.16 | ₩34,075 | ₩34,075 | ₩33,956 | ₩33,956 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩34,129 | ₩34,129 | ₩34,062 | ₩34,122 | -0.02% | 8.3만 |
|---|
| 2025.12.12 | ₩34,035 | ₩34,035 | ₩33,868 | ₩33,868 | -0.49% | 1.6천 |
|---|
| 2025.12.11 | ₩34,129 | ₩34,236 | ₩34,129 | ₩34,173 | +0.13% | 8.7만 |
|---|