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 | ₩38,371 | ₩38,371 | ₩38,371 | ₩38,371 | 0.00% | 100 |
| 2026.10.08 | ₩38,177 | ₩38,925 | ₩37,990 | ₩38,169 | -0.02% | 6.1천 |
| 2026.10.07 | ₩38,217 | ₩38,224 | ₩38,217 | ₩38,224 | +0.02% | 200 |
| 2026.10.06 | ₩38,571 | ₩38,571 | ₩38,460 | ₩38,460 | -0.29% | 300 |
| 2026.10.05 | ₩38,444 | ₩38,444 | ₩38,372 | ₩38,372 | -0.19% | 900 |
| 2026.10.02 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 100 |
| 2026.10.01 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 100 |
| 2026.09.30 | ₩38,698 | ₩38,751 | ₩38,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,403 |
| -0.76% |
| 400 |
| 2026.09.29 | ₩38,591 | ₩38,724 | ₩38,551 | ₩38,666 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩38,818 | ₩38,898 | ₩38,818 | ₩38,856 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,644 | ₩38,644 | ₩38,644 | ₩38,644 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,798 | ₩38,844 | ₩38,798 | ₩38,844 | +0.12% | 500 |
|---|
| 2026.09.22 | ₩39,258 | ₩39,472 | ₩39,218 | ₩39,429 | +0.44% | 1.5천 |
|---|
| 2026.09.21 | ₩39,301 | ₩39,301 | ₩39,301 | ₩39,301 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,338 | ₩39,365 | ₩39,318 | ₩39,318 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩39,298 | ₩39,298 | ₩38,941 | ₩38,941 | -0.91% | 4.1천 |
|---|
| 2026.09.15 | ₩39,111 | ₩39,111 | ₩39,111 | ₩39,111 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,298 | ₩39,378 | ₩39,298 | ₩39,344 | +0.12% | 1.9천 |
|---|
| 2026.09.11 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,218 | ₩39,392 | ₩39,005 | ₩39,005 | -0.54% | 6.7천 |
|---|
| 2026.09.09 | ₩39,378 | ₩39,378 | ₩39,293 | ₩39,293 | -0.22% | 300 |
|---|
| 2026.09.08 | ₩39,806 | ₩39,806 | ₩39,806 | ₩39,806 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,199 | ₩40,206 | ₩40,123 | ₩40,123 | -0.19% | 1.6천 |
|---|
| 2026.09.03 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,014 | ₩40,014 | ₩40,014 | ₩40,014 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,199 | ₩40,238 | ₩40,199 | ₩40,238 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩40,385 | ₩40,385 | ₩40,385 | ₩40,385 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,986 | ₩40,605 | ₩39,986 | ₩40,605 | +1.55% | 200 |
|---|
| 2026.08.24 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,012 | ₩40,046 | ₩39,806 | ₩39,866 | -0.37% | 2.1천 |
|---|
| 2026.08.19 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,019 | ₩40,032 | ₩39,972 | ₩39,972 | -0.12% | 1.6천 |
|---|
| 2026.08.14 | ₩40,206 | ₩40,206 | ₩40,101 | ₩40,101 | -0.26% | 400 |
|---|
| 2026.08.13 | ₩40,194 | ₩40,194 | ₩40,194 | ₩40,194 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,166 | ₩40,166 | ₩40,153 | ₩40,153 | -0.03% | 1천 |
|---|
| 2026.08.10 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,851 | ₩39,851 | ₩39,851 | ₩39,851 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,659 | ₩39,676 | ₩39,659 | ₩39,676 | +0.04% | 300 |
|---|
| 2026.08.03 | ₩39,325 | ₩39,349 | ₩39,325 | ₩39,349 | +0.06% | 4.3천 |
|---|
| 2026.07.31 | ₩39,187 | ₩39,187 | ₩39,187 | ₩39,187 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,505 | ₩39,655 | ₩39,505 | ₩39,655 | +0.38% | 100 |
|---|
| 2026.07.29 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,057 | ₩39,165 | ₩38,983 | ₩38,983 | -0.19% | 900 |
|---|
| 2026.07.27 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,150 | ₩38,224 | ₩38,150 | ₩38,224 | +0.19% | 500 |
|---|
| 2026.07.22 | ₩38,778 | ₩38,778 | ₩38,684 | ₩38,684 | -0.24% | 400 |
|---|
| 2026.07.21 | ₩38,591 | ₩38,664 | ₩38,591 | ₩38,664 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩38,230 | ₩38,278 | ₩38,230 | ₩38,278 | +0.13% | 800 |
|---|
| 2026.07.17 | ₩38,537 | ₩38,603 | ₩38,537 | ₩38,603 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩38,716 | ₩38,716 | ₩38,716 | ₩38,716 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,854 | ₩38,854 | ₩38,854 | ₩38,854 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,471 | ₩38,519 | ₩38,471 | ₩38,519 | +0.12% | 300 |
|---|
| 2026.07.13 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,791 | ₩38,791 | ₩38,698 | ₩38,698 | -0.24% | 1.6천 |
|---|
| 2026.07.09 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,104 | ₩38,497 | ₩38,104 | ₩38,424 | +0.84% | 2.1천 |
|---|
| 2026.07.07 | ₩38,898 | ₩39,005 | ₩38,734 | ₩38,734 | -0.42% | 2만 |
|---|
| 2026.07.06 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,111 | ₩39,111 | ₩38,803 | ₩38,803 | -0.79% | 2.2천 |
|---|
| 2026.07.01 | ₩38,444 | ₩38,444 | ₩38,190 | ₩38,190 | -0.66% | 800 |
|---|
| 2026.06.30 | ₩38,517 | ₩38,517 | ₩38,517 | ₩38,517 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,471 | ₩38,471 | ₩38,444 | ₩38,444 | -0.07% | 1.4천 |
|---|
| 2026.06.26 | ₩38,037 | ₩38,037 | ₩38,037 | ₩38,037 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,110 | ₩38,204 | ₩37,963 | ₩38,031 | -0.21% | 3.9천 |
|---|
| 2026.06.24 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩38,573 | ₩38,573 | ₩38,463 | ₩38,463 | -0.29% | 300 |
|---|
| 2026.06.17 | ₩40,513 | ₩40,513 | ₩38,284 | ₩38,284 | -5.50% | 100 |
|---|
| 2026.06.16 | ₩38,509 | ₩38,509 | ₩38,509 | ₩38,509 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩37,536 | ₩37,536 | ₩37,295 | ₩37,295 | -0.64% | 800 |
|---|
| 2026.06.09 | ₩37,523 | ₩37,552 | ₩37,510 | ₩37,544 | +0.06% | 900 |
|---|
| 2026.06.08 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,710 | ₩37,710 | ₩37,096 | ₩37,096 | -1.63% | 400 |
|---|
| 2026.06.04 | ₩37,830 | ₩37,914 | ₩37,830 | ₩37,914 | +0.22% | 100 |
|---|
| 2026.06.03 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,777 | ₩37,817 | ₩37,777 | ₩37,817 | +0.11% | 700 |
|---|
| 2026.06.01 | ₩37,803 | ₩37,803 | ₩37,703 | ₩37,703 | -0.26% | 800 |
|---|
| 2026.05.29 | ₩38,030 | ₩38,030 | ₩37,930 | ₩37,930 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩37,917 | ₩37,926 | ₩37,917 | ₩37,926 | +0.02% | 200 |
|---|
| 2026.05.26 | ₩38,844 | ₩38,844 | ₩37,935 | ₩37,935 | -2.34% | 200 |
|---|
| 2026.05.22 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,496 | ₩37,789 | ₩37,496 | ₩37,789 | +0.78% | 800 |
|---|
| 2026.05.20 | ₩37,510 | ₩37,676 | ₩37,510 | ₩37,676 | +0.44% | 300 |
|---|
| 2026.05.19 | ₩37,185 | ₩37,185 | ₩37,185 | ₩37,185 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,069 | ₩37,323 | ₩36,950 | ₩36,950 | -0.32% | 2.5천 |
|---|
| 2026.05.14 | ₩37,411 | ₩37,411 | ₩37,411 | ₩37,411 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,323 | ₩37,603 | ₩37,323 | ₩37,512 | +0.51% | 4.2천 |
|---|
| 2026.05.12 | ₩37,376 | ₩37,376 | ₩37,203 | ₩37,259 | -0.31% | 1.8천 |
|---|
| 2026.05.11 | ₩37,456 | ₩37,456 | ₩37,427 | ₩37,427 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩37,443 | ₩37,468 | ₩37,393 | ₩37,468 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩37,443 | ₩37,443 | ₩37,090 | ₩37,090 | -0.94% | 4천 |
|---|
| 2026.05.06 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,548 | ₩36,726 | ₩36,495 | ₩36,726 | +0.49% | 400 |
|---|
| 2026.05.04 | ₩36,589 | ₩36,589 | ₩36,247 | ₩36,247 | -0.93% | 1.4천 |
|---|
| 2026.05.01 | ₩36,815 | ₩37,042 | ₩36,730 | ₩36,730 | -0.23% | 300 |
|---|
| 2026.04.30 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩36,028 | ₩36,041 | ₩35,944 | ₩35,944 | -0.23% | 1.9천 |
|---|
| 2026.04.28 | ₩36,375 | ₩36,375 | ₩36,288 | ₩36,288 | -0.24% | 900 |
|---|
| 2026.04.27 | ₩36,629 | ₩36,629 | ₩36,502 | ₩36,520 | -0.30% | 300 |
|---|
| 2026.04.24 | ₩36,609 | ₩36,729 | ₩36,609 | ₩36,729 | +0.33% | 600 |
|---|
| 2026.04.23 | ₩36,655 | ₩36,655 | ₩36,530 | ₩36,540 | -0.31% | 8.7천 |
|---|
| 2026.04.22 | ₩36,869 | ₩36,869 | ₩36,829 | ₩36,829 | -0.11% | 600 |
|---|
| 2026.04.21 | ₩36,766 | ₩36,766 | ₩36,766 | ₩36,766 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,790 | ₩37,857 | ₩37,636 | ₩37,636 | -0.41% | 4.1천 |
|---|
| 2026.04.16 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩37,109 | ₩37,120 | ₩37,109 | ₩37,120 | +0.03% | 100 |
|---|
| 2026.04.14 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩37,002 | ₩37,002 | ₩37,002 | ₩37,002 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,782 | ₩36,782 | ₩36,774 | ₩36,774 | -0.02% | 600 |
|---|
| 2026.04.09 | ₩36,936 | ₩36,936 | ₩36,735 | ₩36,735 | -0.54% | 400 |
|---|
| 2026.04.08 | ₩36,802 | ₩36,802 | ₩36,767 | ₩36,767 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩35,200 | ₩35,563 | ₩35,200 | ₩35,563 | +1.03% | 200 |
|---|
| 2026.04.06 | ₩35,603 | ₩35,603 | ₩35,603 | ₩35,603 | 0.00% | 2.1천 |
|---|
| 2026.04.02 | ₩35,487 | ₩35,510 | ₩35,487 | ₩35,510 | +0.06% | 200 |
|---|
| 2026.04.01 | ₩35,721 | ₩35,745 | ₩35,721 | ₩35,745 | +0.07% | 2.1천 |
|---|
| 2026.03.31 | ₩34,933 | ₩35,232 | ₩34,907 | ₩35,232 | +0.86% | 3.8천 |
|---|
| 2026.03.30 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩34,259 | ₩34,259 | ₩34,015 | ₩34,015 | -0.71% | 100 |
|---|
| 2026.03.26 | ₩34,706 | ₩34,706 | ₩34,247 | ₩34,247 | -1.32% | 100 |
|---|
| 2026.03.25 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩34,415 | ₩34,415 | ₩34,415 | ₩34,415 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩34,106 | ₩34,106 | ₩33,621 | ₩33,621 | -1.42% | 1.4천 |
|---|
| 2026.03.19 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩34,640 | ₩34,746 | ₩34,612 | ₩34,612 | -0.08% | 800 |
|---|
| 2026.03.17 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,113 | ₩35,441 | ₩35,113 | ₩35,315 | +0.57% | 1.6천 |
|---|
| 2026.03.13 | ₩35,280 | ₩35,280 | ₩34,736 | ₩34,736 | -1.54% | 600 |
|---|
| 2026.03.12 | ₩35,067 | ₩35,067 | ₩34,940 | ₩34,940 | -0.36% | 200 |
|---|
| 2026.03.11 | ₩35,527 | ₩35,641 | ₩35,495 | ₩35,495 | -0.09% | 1.2천 |
|---|
| 2026.03.10 | ₩36,068 | ₩36,068 | ₩35,724 | ₩35,724 | -0.95% | 2.6천 |
|---|
| 2026.03.09 | ₩35,294 | ₩35,948 | ₩35,160 | ₩35,853 | +1.58% | 2.4천 |
|---|
| 2026.03.06 | ₩35,574 | ₩35,587 | ₩35,427 | ₩35,433 | -0.40% | 1.7천 |
|---|
| 2026.03.05 | ₩35,873 | ₩35,873 | ₩35,873 | ₩35,873 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,642 | ₩36,775 | ₩36,642 | ₩36,659 | +0.05% | 900 |
|---|
| 2026.03.03 | ₩36,842 | ₩36,842 | ₩35,534 | ₩36,081 | -2.07% | 2.2천 |
|---|
| 2026.03.02 | ₩37,536 | ₩37,536 | ₩37,331 | ₩37,331 | -0.55% | 2.1천 |
|---|
| 2026.02.27 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩38,084 | ₩38,084 | ₩37,977 | ₩37,983 | -0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩37,777 | ₩37,790 | ₩37,775 | ₩37,790 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,763 | ₩37,763 | ₩37,604 | ₩37,604 | -0.42% | 200 |
|---|
| 2026.02.20 | ₩37,736 | ₩37,736 | ₩37,686 | ₩37,686 | -0.13% | 400 |
|---|
| 2026.02.19 | ₩37,403 | ₩37,498 | ₩37,403 | ₩37,498 | +0.25% | 4.8천 |
|---|
| 2026.02.18 | ₩37,576 | ₩37,576 | ₩37,502 | ₩37,502 | -0.20% | 4.9천 |
|---|
| 2026.02.17 | ₩37,109 | ₩37,452 | ₩37,109 | ₩37,452 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,563 | ₩37,563 | ₩37,359 | ₩37,359 | -0.54% | 1.4만 |
|---|
| 2026.02.11 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩37,284 | ₩37,284 | ₩37,284 | ₩37,284 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩37,243 | ₩37,256 | ₩37,176 | ₩37,176 | -0.18% | 400 |
|---|
| 2026.02.06 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩36,388 | ₩36,388 | ₩36,132 | ₩36,132 | -0.70% | 200 |
|---|
| 2026.02.04 | ₩36,655 | ₩36,669 | ₩36,502 | ₩36,502 | -0.42% | 2.9천 |
|---|
| 2026.02.03 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 1천 |
|---|
| 2026.02.02 | ₩35,854 | ₩36,068 | ₩35,854 | ₩36,068 | +0.60% | 1.3만 |
|---|
| 2026.01.30 | ₩36,028 | ₩36,028 | ₩36,008 | ₩36,008 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩36,055 | ₩36,183 | ₩35,894 | ₩36,183 | +0.36% | 700 |
|---|
| 2026.01.28 | ₩36,108 | ₩36,108 | ₩35,820 | ₩35,820 | -0.80% | 2.8천 |
|---|
| 2026.01.27 | ₩36,201 | ₩36,335 | ₩36,201 | ₩36,302 | +0.28% | 900 |
|---|
| 2026.01.26 | ₩35,761 | ₩35,761 | ₩35,671 | ₩35,671 | -0.25% | 400 |
|---|
| 2026.01.23 | ₩35,227 | ₩35,587 | ₩35,227 | ₩35,521 | +0.83% | 1.9천 |
|---|
| 2026.01.22 | ₩35,326 | ₩35,454 | ₩35,326 | ₩35,326 | 0.00% | 2.3천 |
|---|
| 2026.01.21 | ₩35,027 | ₩35,427 | ₩34,953 | ₩35,228 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩34,867 | ₩34,893 | ₩34,813 | ₩34,813 | -0.15% | 500 |
|---|
| 2026.01.16 | ₩35,380 | ₩35,441 | ₩35,243 | ₩35,400 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩35,364 | ₩35,451 | ₩35,359 | ₩35,359 | -0.02% | 600 |
|---|
| 2026.01.14 | ₩35,294 | ₩35,294 | ₩35,272 | ₩35,272 | -0.06% | 500 |
|---|
| 2026.01.13 | ₩35,294 | ₩35,294 | ₩35,087 | ₩35,087 | -0.59% | 200 |
|---|
| 2026.01.12 | ₩35,280 | ₩35,334 | ₩35,247 | ₩35,260 | -0.06% | 1.8만 |
|---|
| 2026.01.09 | ₩35,040 | ₩35,187 | ₩34,987 | ₩35,127 | +0.25% | 4천 |
|---|
| 2026.01.08 | ₩34,867 | ₩34,867 | ₩34,765 | ₩34,867 | 0.00% | 3천 |
|---|
| 2026.01.07 | ₩34,947 | ₩34,947 | ₩34,849 | ₩34,849 | -0.28% | 2천 |
|---|
| 2026.01.06 | ₩35,017 | ₩35,079 | ₩34,993 | ₩35,007 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩34,760 | ₩34,973 | ₩34,745 | ₩34,820 | +0.17% | 7.3천 |
|---|
| 2026.01.02 | ₩34,531 | ₩34,552 | ₩34,531 | ₩34,552 | +0.06% | 200 |
|---|
| 2025.12.31 | ₩34,506 | ₩34,506 | ₩34,309 | ₩34,318 | -0.55% | 3.6천 |
|---|
| 2025.12.30 | ₩34,533 | ₩34,573 | ₩34,513 | ₩34,513 | -0.06% | 3.8천 |
|---|
| 2025.12.29 | ₩34,453 | ₩34,479 | ₩34,327 | ₩34,327 | -0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩34,373 | ₩34,506 | ₩34,373 | ₩34,393 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩34,479 | ₩34,493 | ₩34,367 | ₩34,367 | -0.33% | 3천 |
|---|
| 2025.12.23 | ₩34,274 | ₩34,373 | ₩34,274 | ₩34,326 | +0.15% | 1.2천 |
|---|
| 2025.12.22 | ₩34,079 | ₩34,146 | ₩34,063 | ₩34,086 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,919 | ₩34,026 | ₩33,839 | ₩33,841 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩33,771 | ₩33,799 | ₩33,633 | ₩33,633 | -0.41% | 4.4천 |
|---|
| 2025.12.16 | ₩34,052 | ₩34,052 | ₩33,933 | ₩33,933 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩34,106 | ₩34,106 | ₩34,039 | ₩34,099 | -0.02% | 8.3만 |
|---|
| 2025.12.12 | ₩34,012 | ₩34,012 | ₩33,845 | ₩33,845 | -0.49% | 1.6천 |
|---|
| 2025.12.11 | ₩34,106 | ₩34,212 | ₩34,106 | ₩34,150 | +0.13% | 8.7만 |
|---|