시장 데이터를 불러오는 중
전체 종목
iShares MSCI China A ETF 과거 주가
iShares MSCI China A ETF · CNYA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI China A ETF · CNYA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,783 | ₩44,824 | ₩44,595 | ₩44,622 | -0.36% | 11.5만 |
| 2026.10.08 | ₩44,515 | ₩44,676 | ₩44,421 | ₩44,434 | -0.18% | 2.8만 |
| 2026.10.07 | ₩44,877 | ₩44,971 | ₩44,824 | ₩44,850 | -0.06% | 1.8만 |
| 2026.10.06 | ₩45,199 | ₩45,293 | ₩45,052 | ₩45,280 | +0.18% | 2.4만 |
| 2026.10.05 | ₩44,944 | ₩45,253 | ₩44,944 | ₩45,190 | +0.55% | 4.3만 |
| 2026.10.02 | ₩45,038 | ₩45,199 | ₩44,783 | ₩44,971 | -0.15% | 9.1만 |
| 2026.10.01 | ₩45,092 | ₩45,374 | ₩44,958 | ₩45,333 | +0.54% | 4.6만 |
| 2026.09.30 | ₩45,447 | ₩45,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,213 |
| -0.52% |
| 1.5만 |
| 2026.09.29 | ₩45,293 | ₩45,374 | ₩45,221 | ₩45,239 | -0.12% | 8만 |
|---|
| 2026.09.28 | ₩45,186 | ₩45,286 | ₩45,092 | ₩45,199 | +0.03% | 1만 |
|---|
| 2026.09.25 | ₩46,111 | ₩46,205 | ₩46,004 | ₩46,071 | -0.09% | 8.4천 |
|---|
| 2026.09.24 | ₩46,474 | ₩46,474 | ₩46,219 | ₩46,246 | -0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩47,091 | ₩47,091 | ₩46,930 | ₩46,930 | -0.34% | 7.6천 |
|---|
| 2026.09.22 | ₩47,654 | ₩47,815 | ₩47,614 | ₩47,708 | +0.11% | 8.2만 |
|---|
| 2026.09.21 | ₩47,674 | ₩47,821 | ₩47,601 | ₩47,821 | +0.31% | 2.4만 |
|---|
| 2026.09.18 | ₩47,037 | ₩47,252 | ₩46,957 | ₩47,185 | +0.31% | 1.9만 |
|---|
| 2026.09.17 | ₩46,675 | ₩46,796 | ₩46,635 | ₩46,715 | +0.09% | 4.7만 |
|---|
| 2026.09.16 | ₩46,702 | ₩46,836 | ₩46,326 | ₩46,433 | -0.57% | 2.5만 |
|---|
| 2026.09.15 | ₩46,433 | ₩46,527 | ₩46,313 | ₩46,403 | -0.07% | 5.2만 |
|---|
| 2026.09.14 | ₩46,420 | ₩46,675 | ₩46,420 | ₩46,527 | +0.23% | 2.8만 |
|---|
| 2026.09.11 | ₩46,809 | ₩46,943 | ₩46,742 | ₩46,742 | -0.14% | 1.8만 |
|---|
| 2026.09.10 | ₩47,064 | ₩47,118 | ₩46,823 | ₩46,879 | -0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩47,453 | ₩47,560 | ₩47,225 | ₩47,306 | -0.31% | 3.1만 |
|---|
| 2026.09.08 | ₩47,440 | ₩47,446 | ₩47,185 | ₩47,185 | -0.54% | 6.5만 |
|---|
| 2026.09.04 | ₩47,319 | ₩47,601 | ₩47,319 | ₩47,601 | +0.60% | 9.3천 |
|---|
| 2026.09.03 | ₩47,399 | ₩47,681 | ₩47,359 | ₩47,618 | +0.46% | 1.7만 |
|---|
| 2026.09.02 | ₩47,560 | ₩47,560 | ₩47,465 | ₩47,503 | -0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩47,990 | ₩47,990 | ₩47,708 | ₩47,708 | -0.59% | 2.8만 |
|---|
| 2026.08.31 | ₩48,298 | ₩48,392 | ₩48,218 | ₩48,312 | +0.03% | 8.6만 |
|---|
| 2026.08.28 | ₩48,204 | ₩48,292 | ₩47,936 | ₩48,003 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩48,271 | ₩48,392 | ₩48,070 | ₩48,070 | -0.42% | 15.7만 |
|---|
| 2026.08.26 | ₩47,775 | ₩47,775 | ₩47,654 | ₩47,689 | -0.18% | 1.3만 |
|---|
| 2026.08.25 | ₩47,440 | ₩47,654 | ₩47,440 | ₩47,587 | +0.31% | 4만 |
|---|
| 2026.08.24 | ₩47,440 | ₩47,469 | ₩47,238 | ₩47,238 | -0.42% | 1.2만 |
|---|
| 2026.08.21 | ₩47,990 | ₩48,057 | ₩47,976 | ₩48,046 | +0.12% | 5.5천 |
|---|
| 2026.08.20 | ₩47,641 | ₩47,815 | ₩47,628 | ₩47,751 | +0.23% | 1.1만 |
|---|
| 2026.08.19 | ₩48,057 | ₩48,057 | ₩47,762 | ₩47,807 | -0.52% | 1.5만 |
|---|
| 2026.08.18 | ₩49,023 | ₩49,141 | ₩48,768 | ₩48,775 | -0.51% | 3.4만 |
|---|
| 2026.08.17 | ₩49,211 | ₩49,244 | ₩49,076 | ₩49,157 | -0.11% | 2만 |
|---|
| 2026.08.14 | ₩48,567 | ₩48,616 | ₩48,419 | ₩48,419 | -0.30% | 2.9만 |
|---|
| 2026.08.13 | ₩48,647 | ₩48,728 | ₩48,553 | ₩48,620 | -0.06% | 1.2만 |
|---|
| 2026.08.12 | ₩48,983 | ₩49,036 | ₩48,902 | ₩49,009 | +0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩48,500 | ₩48,567 | ₩48,379 | ₩48,392 | -0.22% | 1.6만 |
|---|
| 2026.08.10 | ₩48,936 | ₩48,969 | ₩48,862 | ₩48,899 | -0.07% | 8.3천 |
|---|
| 2026.08.07 | ₩49,036 | ₩49,063 | ₩48,875 | ₩48,942 | -0.19% | 5만 |
|---|
| 2026.08.06 | ₩48,298 | ₩48,419 | ₩48,298 | ₩48,392 | +0.19% | 1.3만 |
|---|
| 2026.08.05 | ₩48,070 | ₩48,178 | ₩47,976 | ₩47,990 | -0.17% | 3.4만 |
|---|
| 2026.08.04 | ₩47,292 | ₩47,654 | ₩47,292 | ₩47,654 | +0.77% | 1.8만 |
|---|
| 2026.08.03 | ₩46,688 | ₩46,930 | ₩46,662 | ₩46,930 | +0.52% | 2.2만 |
|---|
| 2026.07.31 | ₩47,386 | ₩47,386 | ₩47,064 | ₩47,158 | -0.48% | 1.9만 |
|---|
| 2026.07.30 | ₩46,675 | ₩47,252 | ₩46,675 | ₩47,145 | +1.01% | 5.7만 |
|---|
| 2026.07.29 | ₩46,769 | ₩46,971 | ₩46,601 | ₩46,670 | -0.21% | 3.7만 |
|---|
| 2026.07.28 | ₩46,675 | ₩46,796 | ₩46,594 | ₩46,702 | +0.06% | 2.8만 |
|---|
| 2026.07.27 | ₩47,815 | ₩47,815 | ₩47,614 | ₩47,708 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩47,131 | ₩47,306 | ₩47,131 | ₩47,158 | +0.06% | 1.5만 |
|---|
| 2026.07.23 | ₩47,748 | ₩48,072 | ₩47,748 | ₩47,748 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩47,735 | ₩48,137 | ₩47,735 | ₩48,124 | +0.82% | 13.8만 |
|---|
| 2026.07.21 | ₩48,017 | ₩48,204 | ₩48,017 | ₩48,124 | +0.22% | 6만 |
|---|
| 2026.07.20 | ₩46,581 | ₩46,903 | ₩46,514 | ₩46,742 | +0.35% | 5.7만 |
|---|
| 2026.07.17 | ₩46,259 | ₩46,568 | ₩46,152 | ₩46,501 | +0.52% | 23.6만 |
|---|
| 2026.07.16 | ₩48,003 | ₩48,003 | ₩47,708 | ₩47,775 | -0.48% | 28.1만 |
|---|
| 2026.07.15 | ₩49,036 | ₩49,144 | ₩48,862 | ₩49,103 | +0.14% | 4.1만 |
|---|
| 2026.07.14 | ₩48,983 | ₩49,237 | ₩48,983 | ₩49,157 | +0.36% | 13.7만 |
|---|
| 2026.07.13 | ₩47,950 | ₩48,057 | ₩47,775 | ₩47,848 | -0.21% | 2만 |
|---|
| 2026.07.10 | ₩49,197 | ₩49,345 | ₩49,076 | ₩49,345 | +0.30% | 1.1만 |
|---|
| 2026.07.09 | ₩49,828 | ₩49,908 | ₩49,788 | ₩49,895 | +0.13% | 4.3만 |
|---|
| 2026.07.08 | ₩48,339 | ₩48,526 | ₩48,204 | ₩48,526 | +0.39% | 3.9만 |
|---|
| 2026.07.07 | ₩49,023 | ₩49,157 | ₩48,863 | ₩49,009 | -0.03% | 1.8만 |
|---|
| 2026.07.06 | ₩49,492 | ₩49,627 | ₩49,452 | ₩49,614 | +0.25% | 13.2만 |
|---|
| 2026.07.02 | ₩49,519 | ₩49,694 | ₩49,063 | ₩49,144 | -0.76% | 3.3만 |
|---|
| 2026.07.01 | ₩50,727 | ₩51,384 | ₩50,727 | ₩50,982 | +0.50% | 5.9만 |
|---|
| 2026.06.30 | ₩51,223 | ₩51,384 | ₩51,008 | ₩51,384 | +0.31% | 11.5만 |
|---|
| 2026.06.29 | ₩50,338 | ₩50,673 | ₩50,244 | ₩50,673 | +0.67% | 9만 |
|---|
| 2026.06.26 | ₩50,083 | ₩50,391 | ₩50,063 | ₩50,244 | +0.32% | 5.7만 |
|---|
| 2026.06.25 | ₩51,558 | ₩51,599 | ₩51,196 | ₩51,317 | -0.47% | 5.6만 |
|---|
| 2026.06.24 | ₩50,364 | ₩50,499 | ₩50,177 | ₩50,351 | -0.03% | 9.6만 |
|---|
| 2026.06.23 | ₩50,592 | ₩50,780 | ₩50,391 | ₩50,391 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩51,974 | ₩52,015 | ₩51,813 | ₩51,880 | -0.18% | 3.6만 |
|---|
| 2026.06.18 | ₩50,982 | ₩50,982 | ₩50,673 | ₩50,673 | -0.61% | 5.4만 |
|---|
| 2026.06.17 | ₩50,740 | ₩50,834 | ₩50,351 | ₩50,351 | -0.77% | 3.3만 |
|---|
| 2026.06.16 | ₩50,431 | ₩50,552 | ₩50,271 | ₩50,499 | +0.13% | 4.1만 |
|---|
| 2026.06.15 | ₩50,686 | ₩50,847 | ₩50,579 | ₩50,753 | +0.13% | 3.8만 |
|---|
| 2026.06.12 | ₩49,519 | ₩49,627 | ₩49,425 | ₩49,522 | +0.01% | 1.3만 |
|---|
| 2026.06.11 | ₩48,459 | ₩49,157 | ₩48,419 | ₩49,050 | +1.22% | 3.4만 |
|---|
| 2026.06.10 | ₩48,848 | ₩48,915 | ₩48,459 | ₩48,459 | -0.80% | 1.7만 |
|---|
| 2026.06.09 | ₩49,251 | ₩49,305 | ₩48,540 | ₩48,781 | -0.95% | 5만 |
|---|
| 2026.06.08 | ₩48,312 | ₩48,455 | ₩48,298 | ₩48,298 | -0.03% | 3.5만 |
|---|
| 2026.06.05 | ₩49,412 | ₩49,488 | ₩48,781 | ₩48,781 | -1.28% | 4.2만 |
|---|
| 2026.06.04 | ₩50,472 | ₩50,579 | ₩50,163 | ₩50,525 | +0.11% | 2.4만 |
|---|
| 2026.06.03 | ₩50,800 | ₩50,800 | ₩50,552 | ₩50,707 | -0.18% | 3.2만 |
|---|
| 2026.06.02 | ₩50,297 | ₩50,794 | ₩50,271 | ₩50,686 | +0.77% | 158.7만 |
|---|
| 2026.06.01 | ₩49,412 | ₩49,680 | ₩49,345 | ₩49,506 | +0.19% | 150.8만 |
|---|
| 2026.05.29 | ₩50,177 | ₩50,619 | ₩50,029 | ₩50,378 | +0.40% | 5.1만 |
|---|
| 2026.05.28 | ₩50,244 | ₩50,458 | ₩50,217 | ₩50,351 | +0.21% | 5.7만 |
|---|
| 2026.05.27 | ₩50,136 | ₩50,324 | ₩50,136 | ₩50,241 | +0.21% | 2.3만 |
|---|
| 2026.05.26 | ₩50,499 | ₩50,660 | ₩50,499 | ₩50,539 | +0.08% | 3.6만 |
|---|
| 2026.05.22 | ₩49,439 | ₩49,667 | ₩49,439 | ₩49,667 | +0.46% | 1.4만 |
|---|
| 2026.05.21 | ₩49,144 | ₩49,613 | ₩49,075 | ₩49,439 | +0.60% | 3.5만 |
|---|
| 2026.05.20 | ₩49,814 | ₩50,083 | ₩49,680 | ₩50,016 | +0.40% | 6.9만 |
|---|
| 2026.05.19 | ₩49,492 | ₩49,533 | ₩49,278 | ₩49,452 | -0.08% | 16.7만 |
|---|
| 2026.05.18 | ₩49,855 | ₩49,868 | ₩49,546 | ₩49,546 | -0.62% | 11.1만 |
|---|
| 2026.05.15 | ₩49,975 | ₩49,989 | ₩49,754 | ₩49,828 | -0.30% | 2.7만 |
|---|
| 2026.05.14 | ₩50,673 | ₩50,914 | ₩50,539 | ₩50,727 | +0.11% | 4.5만 |
|---|
| 2026.05.13 | ₩51,451 | ₩51,974 | ₩51,438 | ₩51,974 | +1.02% | 16.8만 |
|---|
| 2026.05.12 | ₩51,169 | ₩51,277 | ₩50,901 | ₩51,156 | -0.03% | 21.4만 |
|---|
| 2026.05.11 | ₩51,156 | ₩51,639 | ₩51,156 | ₩51,505 | +0.68% | 6.3만 |
|---|
| 2026.05.08 | ₩50,418 | ₩50,472 | ₩50,338 | ₩50,431 | +0.03% | 4.6만 |
|---|
| 2026.05.07 | ₩50,499 | ₩50,559 | ₩50,123 | ₩50,123 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩50,284 | ₩50,834 | ₩50,284 | ₩50,780 | +0.99% | 5.3만 |
|---|
| 2026.05.05 | ₩49,613 | ₩49,734 | ₩49,546 | ₩49,586 | -0.05% | 4.2만 |
|---|
| 2026.05.04 | ₩49,754 | ₩49,868 | ₩49,432 | ₩49,546 | -0.42% | 19.9만 |
|---|
| 2026.05.01 | ₩49,546 | ₩49,962 | ₩49,546 | ₩49,774 | +0.46% | 4.2만 |
|---|
| 2026.04.30 | ₩49,224 | ₩49,573 | ₩49,115 | ₩49,466 | +0.49% | 1.7만 |
|---|
| 2026.04.29 | ₩48,915 | ₩48,956 | ₩48,701 | ₩48,889 | -0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩48,567 | ₩48,670 | ₩48,486 | ₩48,634 | +0.14% | 23.2만 |
|---|
| 2026.04.27 | ₩48,862 | ₩48,913 | ₩48,781 | ₩48,846 | -0.03% | 1.1만 |
|---|
| 2026.04.24 | ₩48,889 | ₩48,969 | ₩48,741 | ₩48,962 | +0.15% | 2.7만 |
|---|
| 2026.04.23 | ₩49,050 | ₩49,237 | ₩49,009 | ₩49,130 | +0.16% | 1.7만 |
|---|
| 2026.04.22 | ₩49,050 | ₩49,237 | ₩49,050 | ₩49,224 | +0.36% | 1.9만 |
|---|
| 2026.04.21 | ₩48,775 | ₩48,801 | ₩48,312 | ₩48,312 | -0.95% | 2.5만 |
|---|
| 2026.04.20 | ₩48,942 | ₩49,047 | ₩48,915 | ₩49,023 | +0.16% | 1.1만 |
|---|
| 2026.04.17 | ₩48,728 | ₩49,117 | ₩48,728 | ₩48,915 | +0.39% | 2.5만 |
|---|
| 2026.04.16 | ₩48,567 | ₩48,603 | ₩48,312 | ₩48,339 | -0.47% | 1.8만 |
|---|
| 2026.04.15 | ₩48,137 | ₩48,486 | ₩48,097 | ₩48,486 | +0.72% | 26.8만 |
|---|
| 2026.04.14 | ₩48,352 | ₩48,687 | ₩48,352 | ₩48,687 | +0.69% | 1.4만 |
|---|
| 2026.04.13 | ₩47,520 | ₩47,963 | ₩47,453 | ₩47,963 | +0.93% | 2.6만 |
|---|
| 2026.04.10 | ₩47,413 | ₩47,493 | ₩47,319 | ₩47,332 | -0.17% | 16.3만 |
|---|
| 2026.04.09 | ₩46,662 | ₩46,863 | ₩46,527 | ₩46,755 | +0.20% | 2.7만 |
|---|
| 2026.04.08 | ₩47,077 | ₩47,246 | ₩47,010 | ₩47,131 | +0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩45,199 | ₩45,535 | ₩44,985 | ₩45,213 | +0.03% | 10.5만 |
|---|
| 2026.04.06 | ₩45,360 | ₩45,374 | ₩45,038 | ₩45,119 | -0.53% | 11.6만 |
|---|
| 2026.04.02 | ₩45,360 | ₩45,897 | ₩45,320 | ₩45,696 | +0.74% | 1.3만 |
|---|
| 2026.04.01 | ₩45,883 | ₩46,179 | ₩45,857 | ₩45,964 | +0.18% | 14.5만 |
|---|
| 2026.03.31 | ₩45,266 | ₩45,924 | ₩45,266 | ₩45,857 | +1.30% | 8.3만 |
|---|
| 2026.03.30 | ₩45,642 | ₩45,642 | ₩45,293 | ₩45,535 | -0.24% | 9.1만 |
|---|
| 2026.03.27 | ₩45,374 | ₩45,387 | ₩45,159 | ₩45,253 | -0.27% | 2.2만 |
|---|
| 2026.03.26 | ₩45,293 | ₩45,468 | ₩45,078 | ₩45,078 | -0.47% | 3.8만 |
|---|
| 2026.03.25 | ₩45,991 | ₩46,165 | ₩45,763 | ₩46,071 | +0.18% | 1.5만 |
|---|
| 2026.03.24 | ₩45,132 | ₩45,286 | ₩44,931 | ₩45,226 | +0.21% | 5.3만 |
|---|
| 2026.03.23 | ₩45,186 | ₩45,548 | ₩44,998 | ₩45,132 | -0.12% | 5만 |
|---|
| 2026.03.20 | ₩45,924 | ₩45,924 | ₩45,360 | ₩45,414 | -1.11% | 3.4만 |
|---|
| 2026.03.19 | ₩46,165 | ₩46,662 | ₩46,152 | ₩46,581 | +0.90% | 7.7만 |
|---|
| 2026.03.18 | ₩46,970 | ₩47,077 | ₩46,594 | ₩46,608 | -0.77% | 17.7만 |
|---|
| 2026.03.17 | ₩47,560 | ₩47,574 | ₩47,346 | ₩47,346 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩47,601 | ₩47,708 | ₩47,480 | ₩47,534 | -0.14% | 5.6만 |
|---|
| 2026.03.13 | ₩47,856 | ₩47,909 | ₩47,420 | ₩47,420 | -0.91% | 6.4만 |
|---|
| 2026.03.12 | ₩47,896 | ₩47,896 | ₩47,527 | ₩47,654 | -0.50% | 14.1만 |
|---|
| 2026.03.11 | ₩48,097 | ₩48,204 | ₩47,654 | ₩48,057 | -0.08% | 9.1만 |
|---|
| 2026.03.10 | ₩47,789 | ₩48,231 | ₩47,708 | ₩47,789 | 0.00% | 5.6만 |
|---|
| 2026.03.09 | ₩46,769 | ₩47,520 | ₩46,649 | ₩47,493 | +1.55% | 9.8만 |
|---|
| 2026.03.06 | ₩46,796 | ₩47,104 | ₩46,715 | ₩46,876 | +0.17% | 8.9만 |
|---|
| 2026.03.05 | ₩47,158 | ₩47,382 | ₩46,675 | ₩47,077 | -0.17% | 12만 |
|---|
| 2026.03.04 | ₩47,104 | ₩47,346 | ₩47,077 | ₩47,346 | +0.51% | 8만 |
|---|
| 2026.03.03 | ₩46,984 | ₩46,984 | ₩46,204 | ₩46,823 | -0.34% | 15.8만 |
|---|
| 2026.03.02 | ₩48,003 | ₩48,567 | ₩48,003 | ₩48,473 | +0.98% | 12.6만 |
|---|
| 2026.02.27 | ₩48,392 | ₩48,506 | ₩48,365 | ₩48,500 | +0.22% | 3.8만 |
|---|
| 2026.02.26 | ₩48,620 | ₩48,620 | ₩48,097 | ₩48,245 | -0.77% | 3.6만 |
|---|
| 2026.02.25 | ₩48,580 | ₩48,795 | ₩48,446 | ₩48,781 | +0.41% | 1.6만 |
|---|
| 2026.02.24 | ₩47,802 | ₩48,225 | ₩47,802 | ₩48,218 | +0.87% | 3.6만 |
|---|
| 2026.02.23 | ₩48,245 | ₩48,298 | ₩47,976 | ₩48,097 | -0.31% | 1.8만 |
|---|
| 2026.02.20 | ₩47,433 | ₩48,030 | ₩47,397 | ₩48,017 | +1.23% | 3.3만 |
|---|
| 2026.02.19 | ₩47,795 | ₩47,815 | ₩47,614 | ₩47,791 | -0.01% | 1.9만 |
|---|
| 2026.02.18 | ₩47,976 | ₩48,137 | ₩47,923 | ₩48,030 | +0.11% | 12.9만 |
|---|
| 2026.02.17 | ₩47,634 | ₩47,869 | ₩47,547 | ₩47,829 | +0.41% | 2.6만 |
|---|
| 2026.02.13 | ₩47,346 | ₩47,534 | ₩47,292 | ₩47,450 | +0.22% | 2만 |
|---|
| 2026.02.12 | ₩48,043 | ₩48,043 | ₩47,621 | ₩47,708 | -0.70% | 5.9만 |
|---|
| 2026.02.11 | ₩47,869 | ₩48,017 | ₩47,681 | ₩47,976 | +0.22% | 7.3만 |
|---|
| 2026.02.10 | ₩47,950 | ₩48,017 | ₩47,829 | ₩47,916 | -0.07% | 4만 |
|---|
| 2026.02.09 | ₩47,775 | ₩48,110 | ₩47,775 | ₩48,057 | +0.59% | 12.4만 |
|---|
| 2026.02.06 | ₩47,131 | ₩47,507 | ₩47,131 | ₩47,507 | +0.80% | 2.7만 |
|---|
| 2026.02.05 | ₩47,091 | ₩47,104 | ₩46,662 | ₩46,742 | -0.74% | 6.3만 |
|---|
| 2026.02.04 | ₩47,399 | ₩47,480 | ₩47,091 | ₩47,145 | -0.54% | 3만 |
|---|
| 2026.02.03 | ₩47,037 | ₩47,077 | ₩46,648 | ₩46,957 | -0.17% | 21.7만 |
|---|
| 2026.02.02 | ₩46,608 | ₩46,729 | ₩46,541 | ₩46,581 | -0.06% | 6.6만 |
|---|
| 2026.01.30 | ₩47,386 | ₩47,520 | ₩47,064 | ₩47,104 | -0.59% | 4.8만 |
|---|
| 2026.01.29 | ₩48,151 | ₩48,231 | ₩47,748 | ₩48,151 | 0.00% | 8.4만 |
|---|
| 2026.01.28 | ₩47,802 | ₩47,802 | ₩47,574 | ₩47,654 | -0.31% | 2.9만 |
|---|
| 2026.01.27 | ₩47,560 | ₩47,842 | ₩47,560 | ₩47,815 | +0.54% | 7.4만 |
|---|
| 2026.01.26 | ₩47,634 | ₩47,815 | ₩47,614 | ₩47,735 | +0.21% | 4만 |
|---|
| 2026.01.23 | ₩47,480 | ₩47,748 | ₩47,346 | ₩47,695 | +0.45% | 22.8만 |
|---|
| 2026.01.22 | ₩47,963 | ₩48,137 | ₩47,882 | ₩48,003 | +0.08% | 45.4만 |
|---|
| 2026.01.21 | ₩48,030 | ₩48,164 | ₩47,896 | ₩48,037 | +0.01% | 43.6만 |
|---|
| 2026.01.20 | ₩47,695 | ₩47,748 | ₩47,520 | ₩47,628 | -0.14% | 4.1만 |
|---|
| 2026.01.16 | ₩47,775 | ₩47,775 | ₩47,560 | ₩47,648 | -0.27% | 4만 |
|---|
| 2026.01.15 | ₩47,963 | ₩48,137 | ₩47,923 | ₩48,124 | +0.34% | 2.3만 |
|---|
| 2026.01.14 | ₩47,721 | ₩47,762 | ₩47,601 | ₩47,762 | +0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩47,976 | ₩48,030 | ₩47,748 | ₩47,748 | -0.48% | 3.7만 |
|---|
| 2026.01.12 | ₩48,312 | ₩48,674 | ₩48,298 | ₩48,607 | +0.61% | 5.5만 |
|---|
| 2026.01.09 | ₩47,923 | ₩48,084 | ₩47,856 | ₩48,070 | +0.31% | 2.7만 |
|---|
| 2026.01.08 | ₩47,520 | ₩47,628 | ₩47,440 | ₩47,614 | +0.20% | 2.2만 |
|---|
| 2026.01.07 | ₩47,654 | ₩47,721 | ₩47,480 | ₩47,628 | -0.06% | 3.9만 |
|---|
| 2026.01.06 | ₩47,842 | ₩47,976 | ₩47,681 | ₩47,815 | -0.06% | 5.3만 |
|---|
| 2026.01.05 | ₩46,957 | ₩47,252 | ₩46,930 | ₩47,238 | +0.60% | 13.2만 |
|---|
| 2026.01.02 | ₩46,916 | ₩46,916 | ₩46,742 | ₩46,836 | -0.17% | 3.7만 |
|---|
| 2025.12.31 | ₩46,326 | ₩46,393 | ₩46,165 | ₩46,393 | +0.14% | 2만 |
|---|
| 2025.12.30 | ₩46,380 | ₩46,460 | ₩46,299 | ₩46,407 | +0.06% | 1만 |
|---|
| 2025.12.29 | ₩46,098 | ₩46,219 | ₩45,946 | ₩46,111 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩46,433 | ₩46,568 | ₩46,433 | ₩46,568 | +0.29% | 1.7만 |
|---|
| 2025.12.24 | ₩46,152 | ₩46,216 | ₩46,111 | ₩46,205 | +0.12% | 8천 |
|---|
| 2025.12.23 | ₩45,991 | ₩46,038 | ₩45,900 | ₩46,031 | +0.09% | 1.4만 |
|---|
| 2025.12.22 | ₩45,803 | ₩45,937 | ₩45,696 | ₩45,937 | +0.29% | 1.2만 |
|---|
| 2025.12.19 | ₩45,320 | ₩45,468 | ₩45,293 | ₩45,468 | +0.33% | 2.5만 |
|---|
| 2025.12.18 | ₩45,159 | ₩45,239 | ₩45,052 | ₩45,052 | -0.24% | 3.5만 |
|---|
| 2025.12.17 | ₩45,280 | ₩45,293 | ₩44,985 | ₩45,119 | -0.36% | 6.2만 |
|---|
| 2025.12.16 | ₩44,555 | ₩44,609 | ₩44,400 | ₩44,538 | -0.04% | 2.6만 |
|---|
| 2025.12.15 | ₩45,816 | ₩45,816 | ₩45,588 | ₩45,682 | -0.29% | 2만 |
|---|
| 2025.12.12 | ₩46,044 | ₩46,071 | ₩45,709 | ₩45,722 | -0.70% | 2.9만 |
|---|
| 2025.12.11 | ₩45,776 | ₩45,857 | ₩45,561 | ₩45,736 | -0.09% | 3.5만 |
|---|
| 2025.12.10 | ₩45,924 | ₩46,111 | ₩45,843 | ₩46,071 | +0.32% | 1.2만 |
|---|
| 2025.12.09 | ₩45,857 | ₩45,971 | ₩45,803 | ₩45,917 | +0.13% | 3.6만 |
|---|
| 2025.12.08 | ₩46,111 | ₩46,138 | ₩46,004 | ₩46,098 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩45,736 | ₩45,897 | ₩45,722 | ₩45,897 | +0.35% | 7.2만 |
|---|
| 2025.12.04 | ₩45,307 | ₩45,347 | ₩45,239 | ₩45,266 | -0.09% | 7.2만 |
|---|
| 2025.12.03 | ₩45,159 | ₩45,374 | ₩45,159 | ₩45,293 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩45,548 | ₩45,602 | ₩45,360 | ₩45,360 | -0.41% | 19.4만 |
|---|
| 2025.12.01 | ₩45,857 | ₩45,964 | ₩45,857 | ₩45,950 | +0.20% | 8.6만 |
|---|
| 2025.11.28 | ₩45,186 | ₩45,575 | ₩45,186 | ₩45,548 | +0.80% | 10.4만 |
|---|
| 2025.11.26 | ₩44,904 | ₩45,112 | ₩44,904 | ₩45,065 | +0.36% | 5.4만 |
|---|
| 2025.11.25 | ₩44,864 | ₩44,985 | ₩44,790 | ₩44,958 | +0.21% | 13.4만 |
|---|
| 2025.11.24 | ₩44,260 | ₩44,434 | ₩44,180 | ₩44,421 | +0.36% | 116만 |
|---|
| 2025.11.21 | ₩44,247 | ₩44,448 | ₩44,005 | ₩44,354 | +0.24% | 8.7만 |
|---|
| 2025.11.20 | ₩45,333 | ₩45,454 | ₩44,891 | ₩44,891 | -0.98% | 6.4만 |
|---|
| 2025.11.19 | ₩45,468 | ₩45,561 | ₩45,347 | ₩45,454 | -0.03% | 1.6만 |
|---|
| 2025.11.18 | ₩45,414 | ₩45,573 | ₩45,333 | ₩45,521 | +0.24% | 5.7만 |
|---|
| 2025.11.17 | ₩45,588 | ₩45,709 | ₩45,367 | ₩45,468 | -0.26% | 16.3만 |
|---|
| 2025.11.14 | ₩45,870 | ₩46,052 | ₩45,803 | ₩45,870 | 0.00% | 1.8만 |
|---|
| 2025.11.13 | ₩46,635 | ₩46,684 | ₩46,393 | ₩46,474 | -0.35% | 2.5만 |
|---|
| 2025.11.12 | ₩46,246 | ₩46,246 | ₩46,125 | ₩46,192 | -0.12% | 4.7만 |
|---|
| 2025.11.11 | ₩46,353 | ₩46,393 | ₩46,246 | ₩46,246 | -0.23% | 2.1만 |
|---|
| 2025.11.10 | ₩46,702 | ₩46,729 | ₩46,527 | ₩46,648 | -0.11% | 3.8만 |
|---|
| 2025.11.07 | ₩46,340 | ₩46,420 | ₩46,125 | ₩46,420 | +0.17% | 3.9만 |
|---|
| 2025.11.06 | ₩46,554 | ₩46,648 | ₩46,326 | ₩46,407 | -0.32% | 14.4만 |
|---|
| 2025.11.05 | ₩45,776 | ₩46,125 | ₩45,776 | ₩46,125 | +0.76% | 6만 |
|---|
| 2025.11.04 | ₩45,696 | ₩45,763 | ₩45,548 | ₩45,575 | -0.26% | 17.9만 |
|---|
| 2025.11.03 | ₩46,205 | ₩46,205 | ₩46,044 | ₩46,121 | -0.18% | 7.9만 |
|---|
| 2025.10.31 | ₩46,098 | ₩46,125 | ₩45,917 | ₩46,018 | -0.17% | 22.4만 |
|---|
| 2025.10.30 | ₩46,796 | ₩46,890 | ₩46,715 | ₩46,823 | +0.06% | 8.4만 |
|---|
| 2025.10.29 | ₩47,238 | ₩47,453 | ₩47,158 | ₩47,319 | +0.17% | 6.4만 |
|---|
| 2025.10.28 | ₩46,675 | ₩46,903 | ₩46,662 | ₩46,890 | +0.46% | 9.3만 |
|---|
| 2025.10.27 | ₩46,823 | ₩46,930 | ₩46,755 | ₩46,890 | +0.14% | 38.1만 |
|---|
| 2025.10.24 | ₩46,232 | ₩46,286 | ₩46,098 | ₩46,259 | +0.06% | 13.2만 |
|---|
| 2025.10.23 | ₩45,575 | ₩45,792 | ₩45,575 | ₩45,696 | +0.26% | 8.2만 |
|---|
| 2025.10.22 | ₩45,427 | ₩45,481 | ₩45,239 | ₩45,427 | 0.00% | 1.9만 |
|---|
| 2025.10.21 | ₩45,535 | ₩45,535 | ₩45,400 | ₩45,454 | -0.18% | 3.4만 |
|---|
| 2025.10.20 | ₩45,025 | ₩45,172 | ₩44,944 | ₩45,132 | +0.24% | 4.3만 |
|---|
| 2025.10.17 | ₩44,877 | ₩45,146 | ₩44,877 | ₩45,092 | +0.48% | 5.5만 |
|---|
| 2025.10.16 | ₩45,816 | ₩45,897 | ₩45,642 | ₩45,642 | -0.38% | 5.8만 |
|---|
| 2025.10.15 | ₩45,602 | ₩45,669 | ₩45,427 | ₩45,602 | 0.00% | 11.9만 |
|---|
| 2025.10.14 | ₩44,756 | ₩45,186 | ₩44,716 | ₩45,011 | +0.57% | 19.4만 |
|---|
| 2025.10.13 | ₩45,628 | ₩45,682 | ₩45,488 | ₩45,535 | -0.21% | 11.9만 |
|---|
| 2025.10.10 | ₩45,857 | ₩45,883 | ₩44,019 | ₩44,166 | -3.69% | 21.6만 |
|---|