시장 데이터를 불러오는 중
전체 종목
iShares MSCI Chile ETF 과거 주가
iShares MSCI Chile ETF · ECH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Chile ETF · ECH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,398 | ₩50,827 | ₩50,251 | ₩50,559 | +0.32% | 42.4만 |
| 2026.10.08 | ₩49,728 | ₩50,639 | ₩49,728 | ₩50,492 | +1.54% | 22.6만 |
| 2026.10.07 | ₩50,532 | ₩50,586 | ₩50,050 | ₩50,157 | -0.74% | 37.3만 |
| 2026.10.06 | ₩51,631 | ₩51,845 | ₩51,162 | ₩51,336 | -0.57% | 57.1만 |
| 2026.10.05 | ₩50,505 | ₩51,336 | ₩50,278 | ₩50,921 | +0.82% | 40.5만 |
| 2026.10.02 | ₩49,943 | ₩50,130 | ₩49,246 | ₩49,715 | -0.46% | 122.2만 |
| 2026.10.01 | ₩50,251 | ₩50,251 | ₩48,978 | ₩49,299 | -1.89% | 76.8만 |
| 2026.09.30 | ₩51,055 | ₩51,149 | ₩50,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,666 |
| -0.76% |
| 45.7만 |
| 2026.09.29 | ₩51,283 | ₩51,390 | ₩50,532 | ₩50,840 | -0.86% | 64.7만 |
|---|
| 2026.09.28 | ₩51,430 | ₩52,006 | ₩51,202 | ₩51,350 | -0.16% | 31.4만 |
|---|
| 2026.09.25 | ₩52,515 | ₩52,623 | ₩51,953 | ₩52,314 | -0.38% | 43.9만 |
|---|
| 2026.09.24 | ₩52,556 | ₩52,931 | ₩52,087 | ₩52,221 | -0.64% | 26만 |
|---|
| 2026.09.23 | ₩53,293 | ₩53,467 | ₩52,984 | ₩53,038 | -0.48% | 17.1만 |
|---|
| 2026.09.22 | ₩53,708 | ₩54,378 | ₩53,467 | ₩53,936 | +0.42% | 43.3만 |
|---|
| 2026.09.21 | ₩52,783 | ₩53,574 | ₩52,623 | ₩53,547 | +1.45% | 20.9만 |
|---|
| 2026.09.18 | ₩52,690 | ₩52,944 | ₩52,596 | ₩52,864 | +0.33% | 18.9만 |
|---|
| 2026.09.17 | ₩52,462 | ₩53,360 | ₩52,301 | ₩53,065 | +1.15% | 39.7만 |
|---|
| 2026.09.16 | ₩52,636 | ₩53,038 | ₩52,046 | ₩52,194 | -0.84% | 16만 |
|---|
| 2026.09.15 | ₩52,609 | ₩52,837 | ₩52,221 | ₩52,435 | -0.33% | 117.9만 |
|---|
| 2026.09.14 | ₩51,939 | ₩52,636 | ₩51,658 | ₩52,502 | +1.08% | 41.9만 |
|---|
| 2026.09.11 | ₩53,400 | ₩53,708 | ₩52,877 | ₩52,904 | -0.93% | 54.7만 |
|---|
| 2026.09.10 | ₩53,681 | ₩54,016 | ₩53,092 | ₩53,185 | -0.92% | 58.1만 |
|---|
| 2026.09.09 | ₩55,048 | ₩55,048 | ₩54,271 | ₩54,592 | -0.83% | 89.1만 |
|---|
| 2026.09.08 | ₩55,048 | ₩55,370 | ₩54,793 | ₩55,048 | 0.00% | 61.3만 |
|---|
| 2026.09.04 | ₩54,767 | ₩54,901 | ₩54,338 | ₩54,726 | -0.07% | 44.5만 |
|---|
| 2026.09.03 | ₩55,356 | ₩55,450 | ₩54,673 | ₩55,008 | -0.63% | 26.7만 |
|---|
| 2026.09.02 | ₩54,324 | ₩55,142 | ₩54,284 | ₩54,941 | +1.13% | 31.3만 |
|---|
| 2026.09.01 | ₩53,855 | ₩54,726 | ₩53,855 | ₩54,123 | +0.50% | 63.1만 |
|---|
| 2026.08.31 | ₩54,914 | ₩54,914 | ₩54,097 | ₩54,271 | -1.17% | 32.3만 |
|---|
| 2026.08.28 | ₩55,437 | ₩55,839 | ₩54,780 | ₩54,927 | -0.92% | 39.5만 |
|---|
| 2026.08.27 | ₩55,624 | ₩55,772 | ₩55,102 | ₩55,410 | -0.39% | 22.3만 |
|---|
| 2026.08.26 | ₩55,973 | ₩56,160 | ₩55,115 | ₩55,343 | -1.13% | 55.7만 |
|---|
| 2026.08.25 | ₩56,817 | ₩56,817 | ₩55,852 | ₩56,174 | -1.13% | 48.2만 |
|---|
| 2026.08.24 | ₩55,544 | ₩56,723 | ₩55,544 | ₩56,643 | +1.98% | 68.6만 |
|---|
| 2026.08.21 | ₩54,874 | ₩55,825 | ₩54,874 | ₩55,530 | +1.20% | 44.8만 |
|---|
| 2026.08.20 | ₩54,338 | ₩54,726 | ₩53,815 | ₩54,472 | +0.25% | 27.7만 |
|---|
| 2026.08.19 | ₩54,566 | ₩54,874 | ₩54,284 | ₩54,539 | -0.05% | 35.2만 |
|---|
| 2026.08.18 | ₩53,976 | ₩54,177 | ₩53,480 | ₩53,708 | -0.50% | 32.3만 |
|---|
| 2026.08.17 | ₩54,164 | ₩54,391 | ₩53,922 | ₩54,298 | +0.25% | 15.2만 |
|---|
| 2026.08.14 | ₩53,815 | ₩54,365 | ₩53,721 | ₩54,030 | +0.40% | 41.9만 |
|---|
| 2026.08.13 | ₩53,721 | ₩53,949 | ₩52,891 | ₩53,654 | -0.12% | 149.6만 |
|---|
| 2026.08.12 | ₩54,941 | ₩54,941 | ₩53,386 | ₩53,628 | -2.39% | 57.6만 |
|---|
| 2026.08.11 | ₩55,289 | ₩55,289 | ₩53,976 | ₩54,150 | -2.06% | 19.8만 |
|---|
| 2026.08.10 | ₩55,396 | ₩55,396 | ₩54,646 | ₩54,767 | -1.14% | 30.8만 |
|---|
| 2026.08.07 | ₩55,731 | ₩55,812 | ₩55,021 | ₩55,276 | -0.82% | 34.8만 |
|---|
| 2026.08.06 | ₩54,927 | ₩55,865 | ₩54,834 | ₩55,370 | +0.81% | 55.8만 |
|---|
| 2026.08.05 | ₩54,686 | ₩55,195 | ₩54,539 | ₩54,901 | +0.39% | 46.8만 |
|---|
| 2026.08.04 | ₩54,123 | ₩54,512 | ₩53,788 | ₩54,190 | +0.12% | 85.7만 |
|---|
| 2026.08.03 | ₩53,252 | ₩53,601 | ₩53,011 | ₩53,346 | +0.18% | 29.7만 |
|---|
| 2026.07.31 | ₩53,601 | ₩53,601 | ₩52,582 | ₩52,703 | -1.67% | 20.2만 |
|---|
| 2026.07.30 | ₩53,025 | ₩53,587 | ₩52,837 | ₩53,360 | +0.63% | 31.5만 |
|---|
| 2026.07.29 | ₩52,113 | ₩52,837 | ₩52,073 | ₩52,140 | +0.05% | 20.6만 |
|---|
| 2026.07.28 | ₩52,368 | ₩52,515 | ₩51,872 | ₩52,368 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩52,341 | ₩52,743 | ₩52,033 | ₩52,582 | +0.46% | 52.9만 |
|---|
| 2026.07.24 | ₩51,564 | ₩52,180 | ₩51,497 | ₩51,738 | +0.34% | 20.6만 |
|---|
| 2026.07.23 | ₩52,167 | ₩52,502 | ₩51,457 | ₩51,752 | -0.80% | 16.9만 |
|---|
| 2026.07.22 | ₩52,314 | ₩53,011 | ₩52,314 | ₩52,984 | +1.28% | 38.9만 |
|---|
| 2026.07.21 | ₩52,381 | ₩52,971 | ₩51,993 | ₩52,837 | +0.87% | 18.6만 |
|---|
| 2026.07.20 | ₩52,221 | ₩52,274 | ₩51,805 | ₩51,993 | -0.44% | 14.9만 |
|---|
| 2026.07.17 | ₩52,194 | ₩52,542 | ₩51,792 | ₩52,100 | -0.18% | 36.2만 |
|---|
| 2026.07.16 | ₩52,984 | ₩53,145 | ₩52,033 | ₩52,355 | -1.19% | 47.2만 |
|---|
| 2026.07.15 | ₩53,601 | ₩53,922 | ₩53,159 | ₩53,400 | -0.38% | 19.9만 |
|---|
| 2026.07.14 | ₩53,172 | ₩53,654 | ₩53,172 | ₩53,614 | +0.83% | 19.5만 |
|---|
| 2026.07.13 | ₩53,413 | ₩53,654 | ₩52,676 | ₩52,770 | -1.20% | 61만 |
|---|
| 2026.07.10 | ₩53,748 | ₩54,016 | ₩53,185 | ₩53,869 | +0.22% | 102.8만 |
|---|
| 2026.07.09 | ₩52,556 | ₩53,829 | ₩52,556 | ₩53,494 | +1.78% | 24.2만 |
|---|
| 2026.07.08 | ₩53,011 | ₩53,065 | ₩52,207 | ₩52,515 | -0.94% | 60만 |
|---|
| 2026.07.07 | ₩52,770 | ₩53,775 | ₩52,676 | ₩53,453 | +1.30% | 16만 |
|---|
| 2026.07.06 | ₩52,716 | ₩53,480 | ₩52,716 | ₩53,145 | +0.81% | 16.4만 |
|---|
| 2026.07.02 | ₩53,333 | ₩53,815 | ₩52,261 | ₩52,435 | -1.68% | 72.6만 |
|---|
| 2026.07.01 | ₩52,569 | ₩53,293 | ₩52,569 | ₩52,783 | +0.41% | 30.2만 |
|---|
| 2026.06.30 | ₩52,904 | ₩53,507 | ₩52,904 | ₩53,199 | +0.56% | 79.2만 |
|---|
| 2026.06.29 | ₩53,051 | ₩53,587 | ₩52,663 | ₩53,333 | +0.53% | 38.5만 |
|---|
| 2026.06.26 | ₩52,368 | ₩53,293 | ₩52,328 | ₩52,971 | +1.15% | 30.8만 |
|---|
| 2026.06.25 | ₩53,105 | ₩53,453 | ₩52,596 | ₩52,649 | -0.86% | 44.7만 |
|---|
| 2026.06.24 | ₩53,534 | ₩53,735 | ₩52,502 | ₩52,730 | -1.50% | 73.4만 |
|---|
| 2026.06.23 | ₩52,824 | ₩54,177 | ₩52,824 | ₩53,400 | +1.09% | 45.6만 |
|---|
| 2026.06.22 | ₩54,673 | ₩55,169 | ₩54,298 | ₩54,700 | +0.05% | 33.7만 |
|---|
| 2026.06.18 | ₩54,887 | ₩55,155 | ₩54,311 | ₩54,485 | -0.73% | 127.8만 |
|---|
| 2026.06.17 | ₩55,852 | ₩56,200 | ₩54,954 | ₩54,954 | -1.61% | 35.1만 |
|---|
| 2026.06.16 | ₩55,879 | ₩56,026 | ₩55,490 | ₩55,691 | -0.34% | 30.6만 |
|---|
| 2026.06.15 | ₩56,696 | ₩56,803 | ₩55,316 | ₩55,638 | -1.87% | 48.4만 |
|---|
| 2026.06.12 | ₩55,209 | ₩56,053 | ₩55,209 | ₩55,611 | +0.73% | 30.5만 |
|---|
| 2026.06.11 | ₩52,529 | ₩54,954 | ₩52,529 | ₩54,887 | +4.49% | 76.3만 |
|---|
| 2026.06.10 | ₩52,234 | ₩52,984 | ₩52,073 | ₩52,475 | +0.46% | 33.4만 |
|---|
| 2026.06.09 | ₩51,631 | ₩52,824 | ₩51,323 | ₩52,462 | +1.61% | 29.4만 |
|---|
| 2026.06.08 | ₩52,154 | ₩52,261 | ₩50,492 | ₩50,948 | -2.31% | 84.3만 |
|---|
| 2026.06.05 | ₩52,341 | ₩52,609 | ₩51,604 | ₩51,752 | -1.13% | 70.7만 |
|---|
| 2026.06.04 | ₩53,360 | ₩54,552 | ₩53,306 | ₩53,601 | +0.45% | 76.1만 |
|---|
| 2026.06.03 | ₩53,976 | ₩54,043 | ₩53,279 | ₩53,494 | -0.89% | 73.2만 |
|---|
| 2026.06.02 | ₩55,075 | ₩55,236 | ₩54,177 | ₩54,391 | -1.24% | 65.9만 |
|---|
| 2026.06.01 | ₩56,509 | ₩56,509 | ₩54,954 | ₩55,008 | -2.66% | 42.1만 |
|---|
| 2026.05.29 | ₩56,442 | ₩56,870 | ₩55,959 | ₩56,254 | -0.33% | 49.2만 |
|---|
| 2026.05.28 | ₩56,080 | ₩56,656 | ₩55,691 | ₩56,254 | +0.31% | 38만 |
|---|
| 2026.05.27 | ₩55,772 | ₩56,576 | ₩55,423 | ₩56,227 | +0.82% | 19.7만 |
|---|
| 2026.05.26 | ₩55,517 | ₩55,705 | ₩55,115 | ₩55,571 | +0.10% | 34.5만 |
|---|
| 2026.05.22 | ₩54,901 | ₩54,901 | ₩53,775 | ₩53,989 | -1.66% | 23.6만 |
|---|
| 2026.05.21 | ₩54,432 | ₩54,820 | ₩53,721 | ₩54,606 | +0.32% | 32.1만 |
|---|
| 2026.05.20 | ₩52,797 | ₩54,606 | ₩52,797 | ₩54,391 | +3.02% | 18.4만 |
|---|
| 2026.05.19 | ₩52,703 | ₩53,145 | ₩52,194 | ₩52,770 | +0.13% | 38.4만 |
|---|
| 2026.05.18 | ₩53,319 | ₩53,641 | ₩52,596 | ₩53,373 | +0.10% | 30.4만 |
|---|
| 2026.05.15 | ₩52,154 | ₩52,904 | ₩52,073 | ₩52,582 | +0.82% | 39.3만 |
|---|
| 2026.05.14 | ₩54,056 | ₩54,311 | ₩53,467 | ₩53,788 | -0.50% | 24.8만 |
|---|
| 2026.05.13 | ₩55,463 | ₩55,463 | ₩54,016 | ₩54,150 | -2.37% | 28.6만 |
|---|
| 2026.05.12 | ₩54,405 | ₩54,834 | ₩54,016 | ₩54,740 | +0.62% | 25.4만 |
|---|
| 2026.05.11 | ₩55,651 | ₩56,267 | ₩55,061 | ₩55,209 | -0.79% | 35.3만 |
|---|
| 2026.05.08 | ₩56,790 | ₩56,790 | ₩55,651 | ₩55,798 | -1.75% | 43.7만 |
|---|
| 2026.05.07 | ₩56,696 | ₩57,447 | ₩55,892 | ₩56,174 | -0.92% | 64.6만 |
|---|
| 2026.05.06 | ₩55,651 | ₩56,509 | ₩55,262 | ₩56,348 | +1.25% | 38.9만 |
|---|
| 2026.05.05 | ₩54,391 | ₩55,182 | ₩54,110 | ₩54,298 | -0.17% | 41.5만 |
|---|
| 2026.05.04 | ₩55,303 | ₩55,571 | ₩53,534 | ₩53,748 | -2.81% | 105만 |
|---|
| 2026.05.01 | ₩56,053 | ₩56,053 | ₩55,584 | ₩55,638 | -0.74% | 27만 |
|---|
| 2026.04.30 | ₩55,303 | ₩56,187 | ₩54,914 | ₩55,959 | +1.19% | 54.3만 |
|---|
| 2026.04.29 | ₩55,919 | ₩56,160 | ₩54,807 | ₩55,061 | -1.53% | 55.1만 |
|---|
| 2026.04.28 | ₩57,045 | ₩57,152 | ₩56,026 | ₩56,401 | -1.13% | 95.7만 |
|---|
| 2026.04.27 | ₩57,648 | ₩57,782 | ₩56,656 | ₩57,085 | -0.98% | 41.2만 |
|---|
| 2026.04.24 | ₩56,736 | ₩57,728 | ₩56,736 | ₩57,366 | +1.11% | 53.8만 |
|---|
| 2026.04.23 | ₩56,803 | ₩57,112 | ₩55,624 | ₩56,401 | -0.71% | 78.1만 |
|---|
| 2026.04.22 | ₩58,009 | ₩58,023 | ₩56,750 | ₩57,326 | -1.18% | 40.6만 |
|---|
| 2026.04.21 | ₩59,336 | ₩59,336 | ₩57,071 | ₩57,112 | -3.75% | 78.5만 |
|---|
| 2026.04.20 | ₩59,604 | ₩59,832 | ₩58,907 | ₩59,175 | -0.72% | 53.5만 |
|---|
| 2026.04.17 | ₩60,448 | ₩60,502 | ₩59,832 | ₩60,261 | -0.31% | 66.8만 |
|---|
| 2026.04.16 | ₩59,068 | ₩59,550 | ₩59,014 | ₩59,390 | +0.54% | 78.4만 |
|---|
| 2026.04.15 | ₩59,001 | ₩59,068 | ₩58,505 | ₩58,880 | -0.20% | 79.5만 |
|---|
| 2026.04.14 | ₩57,929 | ₩59,229 | ₩57,929 | ₩58,760 | +1.43% | 116.1만 |
|---|
| 2026.04.13 | ₩56,562 | ₩57,983 | ₩56,294 | ₩57,554 | +1.75% | 83.6만 |
|---|
| 2026.04.10 | ₩57,058 | ₩57,795 | ₩56,750 | ₩56,884 | -0.31% | 44.5만 |
|---|
| 2026.04.09 | ₩55,624 | ₩56,763 | ₩55,316 | ₩56,616 | +1.78% | 45.7만 |
|---|
| 2026.04.08 | ₩56,388 | ₩56,951 | ₩55,209 | ₩55,638 | -1.33% | 107.5만 |
|---|
| 2026.04.07 | ₩53,427 | ₩53,427 | ₩52,355 | ₩53,199 | -0.43% | 163.2만 |
|---|
| 2026.04.06 | ₩54,083 | ₩54,445 | ₩53,346 | ₩53,668 | -0.77% | 35.6만 |
|---|
| 2026.04.02 | ₩53,145 | ₩53,869 | ₩52,676 | ₩53,654 | +0.96% | 53.6만 |
|---|
| 2026.04.01 | ₩53,842 | ₩54,525 | ₩53,842 | ₩54,391 | +1.02% | 57.2만 |
|---|
| 2026.03.31 | ₩52,180 | ₩53,333 | ₩51,457 | ₩53,279 | +2.11% | 79.2만 |
|---|
| 2026.03.30 | ₩52,087 | ₩52,422 | ₩50,988 | ₩51,296 | -1.52% | 68.1만 |
|---|
| 2026.03.27 | ₩51,216 | ₩52,462 | ₩51,216 | ₩52,100 | +1.73% | 39.7만 |
|---|
| 2026.03.26 | ₩51,671 | ₩52,489 | ₩51,283 | ₩51,457 | -0.41% | 52.8만 |
|---|
| 2026.03.25 | ₩52,395 | ₩52,810 | ₩52,127 | ₩52,314 | -0.15% | 99.7만 |
|---|
| 2026.03.24 | ₩51,189 | ₩52,060 | ₩51,055 | ₩51,591 | +0.79% | 238.3만 |
|---|
| 2026.03.23 | ₩51,644 | ₩52,623 | ₩51,497 | ₩52,060 | +0.80% | 115.6만 |
|---|
| 2026.03.20 | ₩52,864 | ₩53,212 | ₩50,706 | ₩51,001 | -3.52% | 69만 |
|---|
| 2026.03.19 | ₩52,435 | ₩53,413 | ₩51,832 | ₩53,279 | +1.61% | 143.8만 |
|---|
| 2026.03.18 | ₩53,440 | ₩53,989 | ₩53,293 | ₩53,293 | -0.28% | 79.2만 |
|---|
| 2026.03.17 | ₩54,298 | ₩54,552 | ₩53,775 | ₩53,842 | -0.84% | 59.8만 |
|---|
| 2026.03.16 | ₩53,373 | ₩53,976 | ₩53,011 | ₩53,319 | -0.10% | 78.7만 |
|---|
| 2026.03.13 | ₩52,917 | ₩53,386 | ₩51,939 | ₩52,060 | -1.62% | 161.6만 |
|---|
| 2026.03.12 | ₩53,708 | ₩53,708 | ₩52,247 | ₩52,636 | -2.00% | 80.6만 |
|---|
| 2026.03.11 | ₩54,606 | ₩54,807 | ₩54,016 | ₩54,458 | -0.27% | 71.7만 |
|---|
| 2026.03.10 | ₩54,874 | ₩55,437 | ₩54,190 | ₩54,512 | -0.66% | 142만 |
|---|
| 2026.03.09 | ₩51,564 | ₩53,467 | ₩51,041 | ₩53,239 | +3.25% | 157.8만 |
|---|
| 2026.03.06 | ₩50,988 | ₩53,172 | ₩50,599 | ₩52,247 | +2.47% | 110.3만 |
|---|
| 2026.03.05 | ₩53,159 | ₩53,159 | ₩51,886 | ₩52,221 | -1.76% | 137.4만 |
|---|
| 2026.03.04 | ₩54,458 | ₩54,619 | ₩53,829 | ₩54,016 | -0.81% | 201.4만 |
|---|
| 2026.03.03 | ₩51,457 | ₩53,118 | ₩50,653 | ₩53,025 | +3.05% | 282.6만 |
|---|
| 2026.03.02 | ₩55,718 | ₩56,576 | ₩55,517 | ₩55,691 | -0.05% | 169.8만 |
|---|
| 2026.02.27 | ₩58,639 | ₩58,787 | ₩57,674 | ₩58,291 | -0.59% | 183.3만 |
|---|
| 2026.02.26 | ₩60,046 | ₩60,046 | ₩58,760 | ₩59,416 | -1.05% | 152.4만 |
|---|
| 2026.02.25 | ₩60,301 | ₩60,703 | ₩59,939 | ₩59,939 | -0.60% | 122.1만 |
|---|
| 2026.02.24 | ₩58,626 | ₩59,805 | ₩58,492 | ₩59,684 | +1.81% | 139.8만 |
|---|
| 2026.02.23 | ₩58,425 | ₩58,840 | ₩57,916 | ₩58,304 | -0.21% | 71.4만 |
|---|
| 2026.02.20 | ₩57,728 | ₩58,599 | ₩57,701 | ₩58,398 | +1.16% | 82.7만 |
|---|
| 2026.02.19 | ₩57,674 | ₩58,318 | ₩57,192 | ₩58,318 | +1.12% | 64.3만 |
|---|
| 2026.02.18 | ₩59,148 | ₩59,162 | ₩58,023 | ₩58,545 | -1.02% | 58.9만 |
|---|
| 2026.02.17 | ₩58,385 | ₩58,693 | ₩57,768 | ₩58,693 | +0.53% | 81.2만 |
|---|
| 2026.02.13 | ₩58,961 | ₩58,961 | ₩57,768 | ₩58,706 | -0.43% | 90.8만 |
|---|
| 2026.02.12 | ₩61,105 | ₩61,145 | ₩59,068 | ₩59,296 | -2.96% | 236만 |
|---|
| 2026.02.11 | ₩60,140 | ₩61,333 | ₩60,140 | ₩60,770 | +1.05% | 198.5만 |
|---|
| 2026.02.10 | ₩61,279 | ₩61,279 | ₩59,309 | ₩59,684 | -2.60% | 161.2만 |
|---|
| 2026.02.09 | ₩61,185 | ₩62,016 | ₩60,931 | ₩61,869 | +1.12% | 173.5만 |
|---|
| 2026.02.06 | ₩61,467 | ₩61,480 | ₩60,368 | ₩60,623 | -1.37% | 122.7만 |
|---|
| 2026.02.05 | ₩60,676 | ₩61,172 | ₩60,046 | ₩60,556 | -0.20% | 182.5만 |
|---|
| 2026.02.04 | ₩63,718 | ₩63,718 | ₩61,025 | ₩61,185 | -3.97% | 180.8만 |
|---|
| 2026.02.03 | ₩62,793 | ₩63,638 | ₩62,646 | ₩63,236 | +0.70% | 106.1만 |
|---|
| 2026.02.02 | ₩60,770 | ₩61,936 | ₩60,395 | ₩61,708 | +1.54% | 149.4만 |
|---|
| 2026.01.30 | ₩61,494 | ₩61,976 | ₩60,462 | ₩60,623 | -1.42% | 135.5만 |
|---|
| 2026.01.29 | ₩63,946 | ₩64,120 | ₩61,855 | ₩62,820 | -1.76% | 115.5만 |
|---|
| 2026.01.28 | ₩64,013 | ₩64,107 | ₩62,659 | ₩63,061 | -1.49% | 95.4만 |
|---|
| 2026.01.27 | ₩63,396 | ₩64,040 | ₩63,021 | ₩63,477 | +0.13% | 98만 |
|---|
| 2026.01.26 | ₩62,432 | ₩63,249 | ₩62,110 | ₩62,686 | +0.41% | 107.3만 |
|---|
| 2026.01.23 | ₩62,244 | ₩62,458 | ₩61,628 | ₩62,177 | -0.11% | 90.7만 |
|---|
| 2026.01.22 | ₩60,716 | ₩62,043 | ₩60,716 | ₩61,882 | +1.92% | 84.7만 |
|---|
| 2026.01.21 | ₩59,738 | ₩61,226 | ₩59,738 | ₩60,569 | +1.39% | 154.5만 |
|---|
| 2026.01.20 | ₩58,130 | ₩59,055 | ₩57,889 | ₩58,813 | +1.18% | 101.4만 |
|---|
| 2026.01.16 | ₩58,773 | ₩59,148 | ₩57,916 | ₩59,081 | +0.52% | 98만 |
|---|
| 2026.01.15 | ₩59,979 | ₩60,019 | ₩58,947 | ₩59,162 | -1.36% | 64.8만 |
|---|
| 2026.01.14 | ₩59,751 | ₩59,939 | ₩59,296 | ₩59,644 | -0.18% | 110.8만 |
|---|
| 2026.01.13 | ₩59,269 | ₩59,617 | ₩58,988 | ₩59,416 | +0.25% | 92.7만 |
|---|
| 2026.01.12 | ₩58,358 | ₩58,947 | ₩58,143 | ₩58,787 | +0.73% | 89.1만 |
|---|
| 2026.01.09 | ₩57,447 | ₩57,527 | ₩56,991 | ₩57,420 | -0.05% | 31.5만 |
|---|
| 2026.01.08 | ₩56,844 | ₩57,326 | ₩56,629 | ₩57,286 | +0.78% | 37.9만 |
|---|
| 2026.01.07 | ₩56,978 | ₩56,978 | ₩56,361 | ₩56,803 | -0.31% | 39.8만 |
|---|
| 2026.01.06 | ₩56,750 | ₩57,916 | ₩56,723 | ₩57,018 | +0.47% | 142.7만 |
|---|
| 2026.01.05 | ₩54,525 | ₩55,745 | ₩54,391 | ₩55,745 | +2.24% | 154.6만 |
|---|
| 2026.01.02 | ₩54,298 | ₩54,418 | ₩53,574 | ₩54,097 | -0.37% | 54.3만 |
|---|
| 2025.12.31 | ₩54,016 | ₩54,284 | ₩53,815 | ₩54,137 | +0.22% | 19.2만 |
|---|
| 2025.12.30 | ₩53,922 | ₩54,445 | ₩53,922 | ₩54,324 | +0.75% | 27.6만 |
|---|
| 2025.12.29 | ₩53,882 | ₩53,909 | ₩53,400 | ₩53,802 | -0.15% | 61.1만 |
|---|
| 2025.12.26 | ₩53,748 | ₩54,056 | ₩53,681 | ₩53,989 | +0.45% | 15.3만 |
|---|
| 2025.12.24 | ₩53,373 | ₩53,654 | ₩53,159 | ₩53,641 | +0.50% | 19.1만 |
|---|
| 2025.12.23 | ₩53,386 | ₩53,762 | ₩53,132 | ₩53,494 | +0.20% | 25.6만 |
|---|
| 2025.12.22 | ₩53,306 | ₩53,346 | ₩52,864 | ₩53,319 | +0.03% | 23.8만 |
|---|
| 2025.12.19 | ₩52,649 | ₩53,025 | ₩52,368 | ₩52,676 | +0.05% | 94.8만 |
|---|
| 2025.12.18 | ₩51,738 | ₩52,180 | ₩51,604 | ₩51,845 | +0.21% | 89.3만 |
|---|
| 2025.12.17 | ₩52,087 | ₩52,140 | ₩51,189 | ₩51,296 | -1.52% | 40만 |
|---|
| 2025.12.16 | ₩52,422 | ₩52,502 | ₩51,685 | ₩52,046 | -0.72% | 53.7만 |
|---|
| 2025.12.15 | ₩53,199 | ₩53,199 | ₩52,154 | ₩52,261 | -1.76% | 128.7만 |
|---|
| 2025.12.12 | ₩53,440 | ₩53,440 | ₩52,850 | ₩53,306 | -0.25% | 148.3만 |
|---|
| 2025.12.11 | ₩51,953 | ₩53,051 | ₩51,926 | ₩52,636 | +1.32% | 109.1만 |
|---|
| 2025.12.10 | ₩51,403 | ₩52,140 | ₩51,296 | ₩51,926 | +1.02% | 51.6만 |
|---|
| 2025.12.09 | ₩51,122 | ₩51,457 | ₩50,961 | ₩51,376 | +0.50% | 32.6만 |
|---|
| 2025.12.08 | ₩51,363 | ₩51,430 | ₩51,001 | ₩51,242 | -0.23% | 17.1만 |
|---|
| 2025.12.05 | ₩52,060 | ₩52,194 | ₩51,028 | ₩51,162 | -1.72% | 116.5만 |
|---|
| 2025.12.04 | ₩51,926 | ₩52,140 | ₩51,269 | ₩51,604 | -0.62% | 72.8만 |
|---|
| 2025.12.03 | ₩51,738 | ₩51,939 | ₩51,484 | ₩51,752 | +0.03% | 64.1만 |
|---|
| 2025.12.02 | ₩51,189 | ₩51,350 | ₩51,028 | ₩51,309 | +0.24% | 71.8만 |
|---|
| 2025.12.01 | ₩50,840 | ₩51,149 | ₩50,505 | ₩50,505 | -0.66% | 53.1만 |
|---|
| 2025.11.28 | ₩50,921 | ₩50,974 | ₩50,613 | ₩50,733 | -0.37% | 85.9만 |
|---|
| 2025.11.26 | ₩50,090 | ₩50,546 | ₩50,050 | ₩50,398 | +0.62% | 98.8만 |
|---|
| 2025.11.25 | ₩49,058 | ₩50,023 | ₩49,058 | ₩49,943 | +1.80% | 57.1만 |
|---|
| 2025.11.24 | ₩49,165 | ₩49,165 | ₩48,589 | ₩49,058 | -0.22% | 120.8만 |
|---|
| 2025.11.21 | ₩48,643 | ₩48,911 | ₩48,227 | ₩48,696 | +0.11% | 74.5만 |
|---|
| 2025.11.20 | ₩50,117 | ₩50,492 | ₩48,911 | ₩49,031 | -2.17% | 156.9만 |
|---|
| 2025.11.19 | ₩50,023 | ₩50,599 | ₩49,433 | ₩49,728 | -0.59% | 66.8만 |
|---|
| 2025.11.18 | ₩49,085 | ₩49,460 | ₩48,670 | ₩49,353 | +0.55% | 118.6만 |
|---|
| 2025.11.17 | ₩50,130 | ₩50,814 | ₩49,581 | ₩49,996 | -0.27% | 228.7만 |
|---|
| 2025.11.14 | ₩48,134 | ₩48,964 | ₩47,946 | ₩48,737 | +1.25% | 93.1만 |
|---|
| 2025.11.13 | ₩50,291 | ₩50,345 | ₩48,964 | ₩49,192 | -2.18% | 185.5만 |
|---|
| 2025.11.12 | ₩49,474 | ₩50,144 | ₩49,420 | ₩49,929 | +0.92% | 215만 |
|---|
| 2025.11.11 | ₩48,442 | ₩49,179 | ₩48,134 | ₩48,911 | +0.97% | 306만 |
|---|
| 2025.11.10 | ₩48,187 | ₩48,737 | ₩48,187 | ₩48,643 | +0.95% | 49.6만 |
|---|
| 2025.11.07 | ₩47,370 | ₩48,040 | ₩47,129 | ₩47,973 | +1.27% | 45.2만 |
|---|
| 2025.11.06 | ₩47,517 | ₩47,557 | ₩47,075 | ₩47,236 | -0.59% | 112.2만 |
|---|
| 2025.11.05 | ₩46,378 | ₩47,397 | ₩46,378 | ₩47,303 | +1.99% | 85.8만 |
|---|
| 2025.11.04 | ₩47,142 | ₩47,142 | ₩46,231 | ₩46,231 | -1.93% | 98만 |
|---|
| 2025.11.03 | ₩47,571 | ₩48,147 | ₩47,397 | ₩48,147 | +1.21% | 127.5만 |
|---|
| 2025.10.31 | ₩47,289 | ₩47,477 | ₩47,048 | ₩47,330 | +0.09% | 24.5만 |
|---|
| 2025.10.30 | ₩46,820 | ₩47,370 | ₩46,579 | ₩47,356 | +1.14% | 50.5만 |
|---|
| 2025.10.29 | ₩46,231 | ₩46,901 | ₩46,231 | ₩46,861 | +1.36% | 74.4만 |
|---|
| 2025.10.28 | ₩46,204 | ₩46,485 | ₩45,989 | ₩46,405 | +0.44% | 38.7만 |
|---|
| 2025.10.27 | ₩46,646 | ₩46,874 | ₩46,003 | ₩46,351 | -0.63% | 34만 |
|---|
| 2025.10.24 | ₩45,842 | ₩46,244 | ₩45,842 | ₩46,056 | +0.47% | 95.8만 |
|---|
| 2025.10.23 | ₩45,038 | ₩45,936 | ₩45,038 | ₩45,829 | +1.76% | 89.7만 |
|---|
| 2025.10.22 | ₩44,891 | ₩45,266 | ₩44,596 | ₩44,850 | -0.09% | 11.5만 |
|---|
| 2025.10.21 | ₩45,252 | ₩45,427 | ₩44,837 | ₩44,891 | -0.80% | 30.4만 |
|---|
| 2025.10.20 | ₩45,252 | ₩45,467 | ₩45,172 | ₩45,360 | +0.24% | 17.4만 |
|---|
| 2025.10.17 | ₩44,703 | ₩44,716 | ₩44,261 | ₩44,703 | 0.00% | 29.4만 |
|---|
| 2025.10.16 | ₩45,051 | ₩45,480 | ₩44,623 | ₩44,757 | -0.65% | 29.2만 |
|---|
| 2025.10.15 | ₩44,314 | ₩44,891 | ₩44,207 | ₩44,770 | +1.03% | 61.6만 |
|---|
| 2025.10.14 | ₩43,001 | ₩44,221 | ₩42,787 | ₩43,953 | +2.21% | 54.2만 |
|---|
| 2025.10.13 | ₩42,706 | ₩43,189 | ₩42,706 | ₩43,041 | +0.78% | 31.4만 |
|---|
| 2025.10.10 | ₩43,752 | ₩43,752 | ₩42,184 | ₩42,211 | -3.52% | 82만 |
|---|