시장 데이터를 불러오는 중
전체 종목
iShares MSCI BIC ETF 과거 주가
iShares MSCI BIC ETF · BKF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI BIC ETF · BKF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,655 | ₩53,055 | ₩52,655 | ₩53,055 | +0.76% | 1.6천 |
| 2026.10.08 | ₩52,041 | ₩52,041 | ₩52,041 | ₩52,041 | 0.00% | 200 |
| 2026.10.07 | ₩52,094 | ₩52,495 | ₩52,094 | ₩52,481 | +0.74% | 9.5천 |
| 2026.10.06 | ₩52,975 | ₩53,229 | ₩52,975 | ₩53,095 | +0.23% | 1.7천 |
| 2026.10.05 | ₩52,254 | ₩53,109 | ₩52,254 | ₩53,002 | +1.43% | 5천 |
| 2026.10.02 | ₩51,320 | ₩51,520 | ₩51,320 | ₩51,520 | +0.39% | 1.9천 |
| 2026.10.01 | ₩51,774 | ₩51,774 | ₩51,747 | ₩51,747 | -0.05% | 1.2천 |
| 2026.09.30 | ₩51,854 | ₩52,148 | ₩51,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,934 |
| +0.15% |
| 1.9천 |
| 2026.09.29 | ₩51,574 | ₩51,774 | ₩51,560 | ₩51,774 | +0.39% | 4.9천 |
|---|
| 2026.09.28 | ₩51,974 | ₩52,241 | ₩51,974 | ₩52,027 | +0.10% | 1.3천 |
|---|
| 2026.09.25 | ₩52,561 | ₩52,561 | ₩52,428 | ₩52,428 | -0.25% | 700 |
|---|
| 2026.09.24 | ₩52,508 | ₩52,548 | ₩52,508 | ₩52,508 | 0.00% | 5.2만 |
|---|
| 2026.09.23 | ₩53,322 | ₩53,322 | ₩53,055 | ₩53,055 | -0.50% | 900 |
|---|
| 2026.09.22 | ₩53,869 | ₩53,896 | ₩53,656 | ₩53,883 | +0.02% | 5만 |
|---|
| 2026.09.21 | ₩53,469 | ₩53,749 | ₩53,362 | ₩53,749 | +0.52% | 1.3만 |
|---|
| 2026.09.18 | ₩52,802 | ₩52,908 | ₩52,788 | ₩52,855 | +0.10% | 4천 |
|---|
| 2026.09.17 | ₩52,761 | ₩53,028 | ₩52,615 | ₩52,655 | -0.20% | 1.2만 |
|---|
| 2026.09.16 | ₩52,575 | ₩52,588 | ₩52,027 | ₩52,121 | -0.86% | 9.1천 |
|---|
| 2026.09.15 | ₩52,948 | ₩52,948 | ₩52,708 | ₩52,802 | -0.28% | 3.6천 |
|---|
| 2026.09.14 | ₩53,202 | ₩53,375 | ₩53,202 | ₩53,375 | +0.33% | 500 |
|---|
| 2026.09.11 | ₩53,229 | ₩53,309 | ₩53,162 | ₩53,175 | -0.10% | 2.5천 |
|---|
| 2026.09.10 | ₩53,068 | ₩53,122 | ₩53,068 | ₩53,122 | +0.10% | 1.5천 |
|---|
| 2026.09.09 | ₩53,776 | ₩53,776 | ₩53,536 | ₩53,536 | -0.45% | 2.7천 |
|---|
| 2026.09.08 | ₩54,070 | ₩54,216 | ₩53,989 | ₩54,043 | -0.05% | 4.7천 |
|---|
| 2026.09.04 | ₩54,590 | ₩54,870 | ₩54,523 | ₩54,683 | +0.17% | 1.1천 |
|---|
| 2026.09.03 | ₩54,310 | ₩54,523 | ₩54,270 | ₩54,523 | +0.39% | 2.5천 |
|---|
| 2026.09.02 | ₩54,430 | ₩54,563 | ₩54,403 | ₩54,510 | +0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩54,270 | ₩54,270 | ₩54,096 | ₩54,096 | -0.32% | 300 |
|---|
| 2026.08.31 | ₩54,283 | ₩54,283 | ₩54,150 | ₩54,150 | -0.25% | 500 |
|---|
| 2026.08.28 | ₩54,430 | ₩54,430 | ₩54,310 | ₩54,310 | -0.22% | 1.8천 |
|---|
| 2026.08.27 | ₩54,176 | ₩54,176 | ₩54,176 | ₩54,176 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,537 | ₩54,550 | ₩54,270 | ₩54,270 | -0.49% | 5.5천 |
|---|
| 2026.08.25 | ₩54,376 | ₩54,483 | ₩54,350 | ₩54,483 | +0.20% | 1만 |
|---|
| 2026.08.24 | ₩53,989 | ₩54,043 | ₩53,976 | ₩54,043 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩54,577 | ₩54,683 | ₩54,417 | ₩54,417 | -0.29% | 4.3천 |
|---|
| 2026.08.20 | ₩54,003 | ₩54,190 | ₩54,003 | ₩54,190 | +0.35% | 1.3천 |
|---|
| 2026.08.19 | ₩54,123 | ₩54,203 | ₩54,123 | ₩54,203 | +0.15% | 900 |
|---|
| 2026.08.18 | ₩53,843 | ₩53,869 | ₩53,776 | ₩53,776 | -0.12% | 8.6천 |
|---|
| 2026.08.17 | ₩53,963 | ₩54,096 | ₩53,896 | ₩53,949 | -0.02% | 700 |
|---|
| 2026.08.14 | ₩53,656 | ₩53,749 | ₩53,656 | ₩53,749 | +0.17% | 2.4천 |
|---|
| 2026.08.13 | ₩53,989 | ₩53,989 | ₩53,629 | ₩53,722 | -0.49% | 4.3천 |
|---|
| 2026.08.12 | ₩54,443 | ₩54,443 | ₩54,083 | ₩54,163 | -0.51% | 4.1천 |
|---|
| 2026.08.11 | ₩54,750 | ₩54,777 | ₩54,443 | ₩54,537 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩55,124 | ₩55,391 | ₩55,124 | ₩55,391 | +0.48% | 5.3천 |
|---|
| 2026.08.07 | ₩55,244 | ₩55,404 | ₩55,231 | ₩55,244 | 0.00% | 6천 |
|---|
| 2026.08.06 | ₩54,804 | ₩54,977 | ₩54,804 | ₩54,857 | +0.10% | 1.5천 |
|---|
| 2026.08.05 | ₩55,257 | ₩55,324 | ₩54,990 | ₩55,057 | -0.36% | 4.6천 |
|---|
| 2026.08.04 | ₩54,884 | ₩55,244 | ₩54,884 | ₩55,217 | +0.61% | 3.1천 |
|---|
| 2026.08.03 | ₩55,164 | ₩55,164 | ₩55,031 | ₩55,031 | -0.24% | 2.2천 |
|---|
| 2026.07.31 | ₩54,643 | ₩54,857 | ₩54,550 | ₩54,857 | +0.39% | 2만 |
|---|
| 2026.07.30 | ₩54,390 | ₩54,710 | ₩54,016 | ₩54,710 | +0.59% | 4.9천 |
|---|
| 2026.07.29 | ₩54,096 | ₩54,110 | ₩54,096 | ₩54,110 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩53,509 | ₩53,923 | ₩53,509 | ₩53,923 | +0.77% | 1.8천 |
|---|
| 2026.07.27 | ₩53,309 | ₩53,656 | ₩53,309 | ₩53,656 | +0.65% | 1.7천 |
|---|
| 2026.07.24 | ₩52,788 | ₩53,109 | ₩52,788 | ₩52,828 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩52,922 | ₩52,922 | ₩52,788 | ₩52,788 | -0.25% | 500 |
|---|
| 2026.07.22 | ₩53,135 | ₩53,189 | ₩53,135 | ₩53,189 | +0.10% | 1.3천 |
|---|
| 2026.07.21 | ₩53,549 | ₩53,549 | ₩53,442 | ₩53,496 | -0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩53,402 | ₩53,709 | ₩53,402 | ₩53,442 | +0.07% | 4.7천 |
|---|
| 2026.07.17 | ₩52,668 | ₩52,868 | ₩52,655 | ₩52,868 | +0.38% | 4.7천 |
|---|
| 2026.07.16 | ₩53,536 | ₩53,616 | ₩53,322 | ₩53,335 | -0.37% | 7.4천 |
|---|
| 2026.07.15 | ₩53,082 | ₩53,776 | ₩53,082 | ₩53,549 | +0.88% | 1만 |
|---|
| 2026.07.14 | ₩53,122 | ₩53,202 | ₩52,962 | ₩53,202 | +0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩52,895 | ₩52,895 | ₩52,454 | ₩52,481 | -0.78% | 3.3만 |
|---|
| 2026.07.10 | ₩53,068 | ₩53,242 | ₩53,068 | ₩53,242 | +0.33% | 2.5천 |
|---|
| 2026.07.09 | ₩52,588 | ₩53,055 | ₩52,588 | ₩53,002 | +0.79% | 6.2천 |
|---|
| 2026.07.08 | ₩52,388 | ₩52,575 | ₩52,388 | ₩52,575 | +0.36% | 500 |
|---|
| 2026.07.07 | ₩52,401 | ₩52,401 | ₩52,188 | ₩52,254 | -0.28% | 3.3천 |
|---|
| 2026.07.06 | ₩52,388 | ₩52,588 | ₩52,374 | ₩52,548 | +0.31% | 5.9천 |
|---|
| 2026.07.02 | ₩52,041 | ₩52,054 | ₩51,467 | ₩51,760 | -0.54% | 8.1천 |
|---|
| 2026.07.01 | ₩51,747 | ₩52,214 | ₩51,747 | ₩51,961 | +0.41% | 5.8천 |
|---|
| 2026.06.30 | ₩51,440 | ₩51,694 | ₩51,440 | ₩51,694 | +0.49% | 1.4만 |
|---|
| 2026.06.29 | ₩51,413 | ₩51,520 | ₩51,387 | ₩51,520 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩51,293 | ₩51,667 | ₩51,240 | ₩51,427 | +0.26% | 1.1만 |
|---|
| 2026.06.25 | ₩51,600 | ₩51,907 | ₩51,600 | ₩51,600 | 0.00% | 8.9천 |
|---|
| 2026.06.24 | ₩52,268 | ₩52,294 | ₩51,854 | ₩51,881 | -0.74% | 8.2천 |
|---|
| 2026.06.23 | ₩51,867 | ₩52,401 | ₩51,867 | ₩51,934 | +0.13% | 5.5만 |
|---|
| 2026.06.22 | ₩52,895 | ₩53,415 | ₩52,895 | ₩53,309 | +0.78% | 4.7천 |
|---|
| 2026.06.18 | ₩52,975 | ₩53,095 | ₩52,802 | ₩53,028 | +0.10% | 10.7만 |
|---|
| 2026.06.17 | ₩53,482 | ₩53,509 | ₩52,655 | ₩52,655 | -1.55% | 1.5천 |
|---|
| 2026.06.16 | ₩53,456 | ₩53,629 | ₩53,442 | ₩53,509 | +0.10% | 5.6천 |
|---|
| 2026.06.15 | ₩54,083 | ₩54,190 | ₩53,803 | ₩53,856 | -0.42% | 1.2만 |
|---|
| 2026.06.12 | ₩53,549 | ₩53,549 | ₩53,215 | ₩53,349 | -0.37% | 3.1만 |
|---|
| 2026.06.11 | ₩52,201 | ₩52,882 | ₩52,014 | ₩52,882 | +1.30% | 3.5만 |
|---|
| 2026.06.10 | ₩52,454 | ₩53,028 | ₩52,388 | ₩52,481 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩53,122 | ₩53,202 | ₩52,174 | ₩52,508 | -1.16% | 3.3만 |
|---|
| 2026.06.08 | ₩52,628 | ₩52,775 | ₩52,334 | ₩52,334 | -0.56% | 1.4만 |
|---|
| 2026.06.05 | ₩53,482 | ₩53,482 | ₩52,414 | ₩52,561 | -1.72% | 4.7만 |
|---|
| 2026.06.04 | ₩54,163 | ₩54,163 | ₩53,843 | ₩53,856 | -0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩54,190 | ₩54,230 | ₩53,763 | ₩53,816 | -0.69% | 4.1천 |
|---|
| 2026.06.02 | ₩54,697 | ₩54,964 | ₩54,697 | ₩54,790 | +0.17% | 1.8천 |
|---|
| 2026.06.01 | ₩53,989 | ₩53,989 | ₩53,589 | ₩53,736 | -0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,923 | ₩54,070 | ₩53,909 | ₩53,989 | +0.12% | 4.4천 |
|---|
| 2026.05.28 | ₩53,402 | ₩53,816 | ₩53,402 | ₩53,816 | +0.77% | 5.9천 |
|---|
| 2026.05.27 | ₩54,096 | ₩54,256 | ₩54,096 | ₩54,136 | +0.07% | 5.6천 |
|---|
| 2026.05.26 | ₩54,497 | ₩54,617 | ₩54,403 | ₩54,563 | +0.12% | 7.2천 |
|---|
| 2026.05.22 | ₩54,043 | ₩54,270 | ₩54,043 | ₩54,136 | +0.17% | 5.2천 |
|---|
| 2026.05.21 | ₩53,896 | ₩54,336 | ₩53,856 | ₩54,336 | +0.82% | 4.8만 |
|---|
| 2026.05.20 | ₩54,256 | ₩54,804 | ₩54,243 | ₩54,804 | +1.01% | 3천 |
|---|
| 2026.05.19 | ₩53,976 | ₩54,417 | ₩53,976 | ₩54,243 | +0.49% | 1만 |
|---|
| 2026.05.18 | ₩54,443 | ₩54,630 | ₩54,216 | ₩54,430 | -0.02% | 1.4만 |
|---|
| 2026.05.15 | ₩55,177 | ₩55,177 | ₩54,403 | ₩54,403 | -1.40% | 12.4만 |
|---|
| 2026.05.14 | ₩56,045 | ₩56,045 | ₩55,938 | ₩55,978 | -0.12% | 2.6천 |
|---|
| 2026.05.13 | ₩56,846 | ₩56,859 | ₩56,686 | ₩56,766 | -0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩56,218 | ₩56,218 | ₩55,671 | ₩56,005 | -0.38% | 1.2천 |
|---|
| 2026.05.11 | ₩57,019 | ₩57,019 | ₩56,592 | ₩56,592 | -0.75% | 2천 |
|---|
| 2026.05.08 | ₩57,380 | ₩57,380 | ₩56,966 | ₩57,019 | -0.63% | 2.6천 |
|---|
| 2026.05.07 | ₩57,393 | ₩57,393 | ₩57,059 | ₩57,059 | -0.58% | 1.8만 |
|---|
| 2026.05.06 | ₩56,712 | ₩57,393 | ₩56,712 | ₩57,393 | +1.20% | 1.8만 |
|---|
| 2026.05.05 | ₩56,272 | ₩56,352 | ₩56,192 | ₩56,205 | -0.12% | 5.2천 |
|---|
| 2026.05.04 | ₩56,058 | ₩56,098 | ₩56,005 | ₩56,005 | -0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩56,592 | ₩56,619 | ₩56,459 | ₩56,459 | -0.24% | 2.7천 |
|---|
| 2026.04.30 | ₩55,898 | ₩56,686 | ₩55,898 | ₩56,565 | +1.19% | 9.9천 |
|---|
| 2026.04.29 | ₩56,192 | ₩56,192 | ₩55,898 | ₩55,898 | -0.52% | 4.2천 |
|---|
| 2026.04.28 | ₩55,925 | ₩56,165 | ₩55,871 | ₩56,058 | +0.24% | 4만 |
|---|
| 2026.04.27 | ₩56,232 | ₩56,445 | ₩56,192 | ₩56,218 | -0.02% | 3.8천 |
|---|
| 2026.04.24 | ₩56,592 | ₩56,592 | ₩56,258 | ₩56,539 | -0.09% | 4.8천 |
|---|
| 2026.04.23 | ₩56,832 | ₩56,926 | ₩56,339 | ₩56,472 | -0.63% | 2천 |
|---|
| 2026.04.22 | ₩57,446 | ₩57,500 | ₩57,353 | ₩57,366 | -0.14% | 6.4천 |
|---|
| 2026.04.21 | ₩57,540 | ₩57,553 | ₩57,259 | ₩57,259 | -0.49% | 1.4천 |
|---|
| 2026.04.20 | ₩58,154 | ₩58,154 | ₩57,940 | ₩58,140 | -0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩58,648 | ₩58,781 | ₩58,514 | ₩58,608 | -0.07% | 6.7천 |
|---|
| 2026.04.16 | ₩57,446 | ₩57,847 | ₩57,446 | ₩57,713 | +0.46% | 9.9천 |
|---|
| 2026.04.15 | ₩56,979 | ₩57,313 | ₩56,926 | ₩57,286 | +0.54% | 7천 |
|---|
| 2026.04.14 | ₩57,019 | ₩57,073 | ₩56,912 | ₩57,073 | +0.09% | 7.9천 |
|---|
| 2026.04.13 | ₩55,791 | ₩56,419 | ₩55,791 | ₩56,419 | +1.12% | 3.3천 |
|---|
| 2026.04.10 | ₩56,392 | ₩56,539 | ₩56,218 | ₩56,325 | -0.12% | 3.7천 |
|---|
| 2026.04.09 | ₩55,911 | ₩56,218 | ₩55,698 | ₩56,152 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩56,432 | ₩56,432 | ₩56,058 | ₩56,232 | -0.35% | 2.2만 |
|---|
| 2026.04.07 | ₩54,190 | ₩54,190 | ₩53,763 | ₩54,123 | -0.12% | 1.2만 |
|---|
| 2026.04.06 | ₩54,243 | ₩54,577 | ₩54,243 | ₩54,457 | +0.39% | 9.9만 |
|---|
| 2026.04.02 | ₩54,029 | ₩54,430 | ₩54,029 | ₩54,336 | +0.57% | 6.8천 |
|---|
| 2026.04.01 | ₩54,096 | ₩54,510 | ₩54,096 | ₩54,363 | +0.49% | 2.1만 |
|---|
| 2026.03.31 | ₩53,055 | ₩54,283 | ₩53,055 | ₩54,283 | +2.31% | 3.8천 |
|---|
| 2026.03.30 | ₩53,082 | ₩53,202 | ₩52,735 | ₩52,855 | -0.43% | 4.6천 |
|---|
| 2026.03.27 | ₩53,149 | ₩53,202 | ₩52,962 | ₩52,962 | -0.35% | 4.4천 |
|---|
| 2026.03.26 | ₩53,549 | ₩54,003 | ₩53,322 | ₩53,322 | -0.42% | 2.4천 |
|---|
| 2026.03.25 | ₩54,630 | ₩54,777 | ₩54,457 | ₩54,643 | +0.02% | 6.9천 |
|---|
| 2026.03.24 | ₩53,389 | ₩53,709 | ₩53,389 | ₩53,589 | +0.38% | 3.8천 |
|---|
| 2026.03.23 | ₩53,696 | ₩54,457 | ₩53,656 | ₩53,923 | +0.42% | 1.4만 |
|---|
| 2026.03.20 | ₩54,003 | ₩54,003 | ₩52,922 | ₩52,948 | -1.95% | 6.9만 |
|---|
| 2026.03.19 | ₩54,003 | ₩54,643 | ₩53,869 | ₩54,497 | +0.91% | 4.2천 |
|---|
| 2026.03.18 | ₩55,671 | ₩55,805 | ₩54,870 | ₩54,924 | -1.34% | 7.9천 |
|---|
| 2026.03.17 | ₩56,352 | ₩56,379 | ₩56,018 | ₩56,018 | -0.59% | 4천 |
|---|
| 2026.03.16 | ₩56,032 | ₩56,312 | ₩55,978 | ₩56,098 | +0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩55,738 | ₩55,738 | ₩55,324 | ₩55,337 | -0.72% | 1.3천 |
|---|
| 2026.03.12 | ₩55,658 | ₩55,658 | ₩55,538 | ₩55,538 | -0.22% | 900 |
|---|
| 2026.03.11 | ₩56,565 | ₩56,565 | ₩56,272 | ₩56,419 | -0.26% | 1.3천 |
|---|
| 2026.03.10 | ₩56,912 | ₩57,406 | ₩56,872 | ₩56,872 | -0.07% | 4.6천 |
|---|
| 2026.03.09 | ₩55,217 | ₩56,138 | ₩55,177 | ₩56,125 | +1.64% | 9.8천 |
|---|
| 2026.03.06 | ₩55,257 | ₩55,618 | ₩55,177 | ₩55,471 | +0.39% | 8.6천 |
|---|
| 2026.03.05 | ₩55,591 | ₩55,658 | ₩55,071 | ₩55,391 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩55,871 | ₩56,138 | ₩55,805 | ₩56,032 | +0.29% | 2.9만 |
|---|
| 2026.03.03 | ₩55,818 | ₩55,911 | ₩55,097 | ₩55,911 | +0.17% | 4.2천 |
|---|
| 2026.03.02 | ₩56,872 | ₩57,526 | ₩56,872 | ₩57,500 | +1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩58,167 | ₩58,394 | ₩58,127 | ₩58,261 | +0.16% | 2.6만 |
|---|
| 2026.02.26 | ₩58,474 | ₩58,594 | ₩58,127 | ₩58,594 | +0.21% | 5.2천 |
|---|
| 2026.02.25 | ₩59,475 | ₩59,475 | ₩58,981 | ₩59,382 | -0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩59,382 | ₩59,649 | ₩58,768 | ₩59,315 | -0.11% | 5.7만 |
|---|
| 2026.02.23 | ₩60,062 | ₩60,062 | ₩59,408 | ₩59,515 | -0.91% | 4.9천 |
|---|
| 2026.02.20 | ₩58,808 | ₩59,982 | ₩58,808 | ₩59,942 | +1.93% | 1만 |
|---|
| 2026.02.19 | ₩59,315 | ₩59,342 | ₩59,061 | ₩59,248 | -0.11% | 6.2천 |
|---|
| 2026.02.18 | ₩59,849 | ₩59,956 | ₩59,715 | ₩59,715 | -0.22% | 4천 |
|---|
| 2026.02.17 | ₩59,435 | ₩59,529 | ₩59,101 | ₩59,462 | +0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩59,061 | ₩59,342 | ₩58,995 | ₩59,262 | +0.34% | 4.5천 |
|---|
| 2026.02.12 | ₩60,303 | ₩60,316 | ₩59,448 | ₩59,609 | -1.15% | 1.2만 |
|---|
| 2026.02.11 | ₩60,276 | ₩60,636 | ₩60,209 | ₩60,583 | +0.51% | 7.2천 |
|---|
| 2026.02.10 | ₩60,423 | ₩60,743 | ₩60,303 | ₩60,596 | +0.29% | 3.6만 |
|---|
| 2026.02.09 | ₩60,129 | ₩60,556 | ₩60,102 | ₩60,476 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩59,689 | ₩60,076 | ₩59,515 | ₩60,076 | +0.65% | 6.6천 |
|---|
| 2026.02.05 | ₩59,435 | ₩59,609 | ₩58,861 | ₩59,061 | -0.63% | 1.1만 |
|---|
| 2026.02.04 | ₩59,395 | ₩59,395 | ₩58,981 | ₩59,395 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩60,276 | ₩60,276 | ₩59,515 | ₩59,862 | -0.69% | 8.8천 |
|---|
| 2026.02.02 | ₩59,248 | ₩60,356 | ₩59,248 | ₩60,249 | +1.69% | 1.2만 |
|---|
| 2026.01.30 | ₩60,436 | ₩60,490 | ₩59,715 | ₩59,902 | -0.88% | 8.1천 |
|---|
| 2026.01.29 | ₩61,170 | ₩61,584 | ₩60,503 | ₩61,050 | -0.20% | 1.9만 |
|---|
| 2026.01.28 | ₩60,943 | ₩61,023 | ₩60,610 | ₩60,837 | -0.18% | 1만 |
|---|
| 2026.01.27 | ₩60,396 | ₩60,530 | ₩60,303 | ₩60,530 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩59,582 | ₩59,982 | ₩59,555 | ₩59,836 | +0.43% | 2만 |
|---|
| 2026.01.23 | ₩59,836 | ₩59,849 | ₩59,435 | ₩59,809 | -0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩59,862 | ₩60,183 | ₩59,755 | ₩59,836 | -0.04% | 9.8천 |
|---|
| 2026.01.21 | ₩59,355 | ₩59,382 | ₩59,328 | ₩59,382 | +0.04% | 2.8천 |
|---|
| 2026.01.20 | ₩58,701 | ₩59,061 | ₩58,701 | ₩58,741 | +0.07% | 1만 |
|---|
| 2026.01.16 | ₩59,782 | ₩59,782 | ₩59,422 | ₩59,542 | -0.40% | 3.7천 |
|---|
| 2026.01.15 | ₩60,530 | ₩60,530 | ₩60,129 | ₩60,303 | -0.37% | 3.8천 |
|---|
| 2026.01.14 | ₩60,062 | ₩60,329 | ₩60,049 | ₩60,289 | +0.38% | 4.6천 |
|---|
| 2026.01.13 | ₩60,530 | ₩60,530 | ₩60,089 | ₩60,196 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩60,196 | ₩60,877 | ₩60,196 | ₩60,863 | +1.11% | 6.7천 |
|---|
| 2026.01.09 | ₩59,302 | ₩59,742 | ₩59,302 | ₩59,689 | +0.65% | 1.2만 |
|---|
| 2026.01.08 | ₩59,248 | ₩59,795 | ₩59,248 | ₩59,769 | +0.88% | 2.9천 |
|---|
| 2026.01.07 | ₩59,729 | ₩59,996 | ₩59,729 | ₩59,795 | +0.11% | 7.7천 |
|---|
| 2026.01.06 | ₩60,543 | ₩60,650 | ₩60,116 | ₩60,196 | -0.57% | 8.3천 |
|---|
| 2026.01.05 | ₩59,809 | ₩60,289 | ₩59,529 | ₩60,289 | +0.80% | 1.7만 |
|---|
| 2026.01.02 | ₩59,529 | ₩60,022 | ₩59,529 | ₩59,982 | +0.76% | 1.4만 |
|---|
| 2025.12.31 | ₩58,354 | ₩58,474 | ₩58,287 | ₩58,474 | +0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩58,554 | ₩58,621 | ₩58,554 | ₩58,621 | +0.11% | 800 |
|---|
| 2025.12.29 | ₩58,114 | ₩58,301 | ₩58,114 | ₩58,301 | +0.32% | 2.7천 |
|---|
| 2025.12.26 | ₩58,794 | ₩59,088 | ₩58,794 | ₩59,088 | +0.50% | 1.4만 |
|---|
| 2025.12.24 | ₩58,701 | ₩58,701 | ₩58,581 | ₩58,621 | -0.14% | 7.9천 |
|---|
| 2025.12.23 | ₩58,474 | ₩58,888 | ₩58,474 | ₩58,701 | +0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩58,621 | ₩58,915 | ₩58,461 | ₩58,781 | +0.27% | 2.8천 |
|---|
| 2025.12.19 | ₩58,634 | ₩59,021 | ₩58,634 | ₩58,728 | +0.16% | 7천 |
|---|
| 2025.12.18 | ₩57,994 | ₩58,247 | ₩57,994 | ₩58,047 | +0.09% | 7.7천 |
|---|
| 2025.12.17 | ₩58,034 | ₩58,087 | ₩57,593 | ₩57,593 | -0.76% | 4.7만 |
|---|
| 2025.12.16 | ₩57,486 | ₩57,767 | ₩57,473 | ₩57,767 | +0.49% | 14.1만 |
|---|
| 2025.12.15 | ₩58,701 | ₩58,714 | ₩58,608 | ₩58,621 | -0.14% | 3.5천 |
|---|
| 2025.12.12 | ₩59,195 | ₩59,195 | ₩58,648 | ₩58,808 | -0.65% | 3.7천 |
|---|
| 2025.12.11 | ₩58,915 | ₩59,021 | ₩58,581 | ₩58,941 | +0.05% | 2.8천 |
|---|
| 2025.12.10 | ₩58,861 | ₩59,048 | ₩58,714 | ₩59,008 | +0.25% | 3천 |
|---|
| 2025.12.09 | ₩58,527 | ₩58,808 | ₩58,527 | ₩58,781 | +0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩59,275 | ₩59,275 | ₩58,981 | ₩59,061 | -0.36% | 2.3천 |
|---|
| 2025.12.05 | ₩59,649 | ₩60,209 | ₩59,649 | ₩59,662 | +0.02% | 3.4천 |
|---|
| 2025.12.04 | ₩59,515 | ₩59,942 | ₩59,515 | ₩59,729 | +0.36% | 5.7천 |
|---|
| 2025.12.03 | ₩59,529 | ₩59,529 | ₩59,222 | ₩59,328 | -0.34% | 3.7천 |
|---|
| 2025.12.02 | ₩59,529 | ₩59,729 | ₩59,529 | ₩59,729 | +0.34% | 2.2만 |
|---|
| 2025.12.01 | ₩59,876 | ₩59,956 | ₩59,836 | ₩59,836 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩59,755 | ₩59,795 | ₩59,755 | ₩59,795 | +0.07% | 500 |
|---|
| 2025.11.26 | ₩59,502 | ₩59,689 | ₩59,382 | ₩59,582 | +0.13% | 3.2천 |
|---|
| 2025.11.25 | ₩59,462 | ₩59,462 | ₩59,168 | ₩59,382 | -0.13% | 5천 |
|---|
| 2025.11.24 | ₩58,888 | ₩59,168 | ₩58,888 | ₩59,168 | +0.48% | 5.5천 |
|---|
| 2025.11.21 | ₩58,301 | ₩58,728 | ₩58,301 | ₩58,661 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩59,555 | ₩59,836 | ₩58,768 | ₩58,768 | -1.32% | 4.2천 |
|---|
| 2025.11.19 | ₩59,809 | ₩59,809 | ₩59,288 | ₩59,368 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩59,448 | ₩59,862 | ₩59,435 | ₩59,649 | +0.34% | 1.9만 |
|---|
| 2025.11.17 | ₩60,062 | ₩60,409 | ₩59,836 | ₩59,876 | -0.31% | 2.2만 |
|---|
| 2025.11.14 | ₩60,396 | ₩60,850 | ₩60,156 | ₩60,276 | -0.20% | 1.3만 |
|---|
| 2025.11.13 | ₩61,384 | ₩61,384 | ₩60,436 | ₩60,596 | -1.28% | 1.5만 |
|---|
| 2025.11.12 | ₩61,050 | ₩61,090 | ₩60,770 | ₩60,863 | -0.31% | 2.9만 |
|---|
| 2025.11.11 | ₩61,090 | ₩61,197 | ₩60,983 | ₩60,983 | -0.17% | 1.3만 |
|---|
| 2025.11.10 | ₩60,570 | ₩60,863 | ₩60,543 | ₩60,863 | +0.48% | 4.8천 |
|---|
| 2025.11.07 | ₩59,715 | ₩60,049 | ₩59,622 | ₩60,036 | +0.54% | 3.1천 |
|---|
| 2025.11.06 | ₩60,556 | ₩60,623 | ₩59,969 | ₩60,062 | -0.82% | 1.3만 |
|---|
| 2025.11.05 | ₩59,969 | ₩60,209 | ₩59,902 | ₩60,169 | +0.33% | 4.3천 |
|---|
| 2025.11.04 | ₩59,569 | ₩59,769 | ₩59,502 | ₩59,529 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩60,049 | ₩60,249 | ₩60,049 | ₩60,249 | +0.33% | 1.8천 |
|---|
| 2025.10.31 | ₩59,876 | ₩60,049 | ₩59,849 | ₩59,956 | +0.13% | 7.7천 |
|---|
| 2025.10.30 | ₩60,596 | ₩60,716 | ₩60,570 | ₩60,570 | -0.04% | 600 |
|---|
| 2025.10.29 | ₩61,704 | ₩61,704 | ₩60,943 | ₩61,210 | -0.80% | 7.7천 |
|---|
| 2025.10.28 | ₩60,890 | ₩61,237 | ₩60,810 | ₩61,224 | +0.55% | 1만 |
|---|
| 2025.10.27 | ₩61,050 | ₩61,317 | ₩61,050 | ₩61,290 | +0.39% | 4.1천 |
|---|
| 2025.10.24 | ₩60,690 | ₩60,690 | ₩60,476 | ₩60,476 | -0.35% | 9.5천 |
|---|
| 2025.10.23 | ₩60,129 | ₩60,770 | ₩60,129 | ₩60,490 | +0.60% | 8.4천 |
|---|
| 2025.10.22 | ₩60,009 | ₩60,263 | ₩59,862 | ₩59,956 | -0.09% | 4.1천 |
|---|
| 2025.10.21 | ₩60,183 | ₩60,183 | ₩59,969 | ₩60,009 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,862 | ₩60,650 | ₩59,862 | ₩60,543 | +1.14% | 2.5천 |
|---|
| 2025.10.17 | ₩59,048 | ₩59,982 | ₩59,048 | ₩59,822 | +1.31% | 1.9천 |
|---|
| 2025.10.16 | ₩59,942 | ₩60,036 | ₩59,529 | ₩59,609 | -0.56% | 1.6천 |
|---|
| 2025.10.15 | ₩59,435 | ₩59,702 | ₩59,288 | ₩59,488 | +0.09% | 4.6천 |
|---|
| 2025.10.14 | ₩58,594 | ₩59,115 | ₩58,421 | ₩58,768 | +0.30% | 7.7천 |
|---|
| 2025.10.13 | ₩59,435 | ₩59,595 | ₩59,208 | ₩59,355 | -0.13% | 4.8천 |
|---|
| 2025.10.10 | ₩60,062 | ₩60,476 | ₩58,020 | ₩58,167 | -3.16% | 2.1만 |
|---|