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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,505 | ₩51,845 | ₩49,728 | ₩50,559 | +0.11% | 199.9만 |
| 2026.09.28–2026.10.02 | ₩51,430 | ₩52,006 | ₩48,978 | ₩49,715 | -3.34% | 340.9만 |
| 2026.09.21–2026.09.25 | ₩52,783 | ₩54,378 | ₩51,953 | ₩52,314 | -0.89% | 151.2만 |
| 2026.09.14–2026.09.18 | ₩51,939 | ₩53,360 | ₩51,658 | ₩52,864 | +1.78% | 234.4만 |
| 2026.09.08–2026.09.11 | ₩55,048 | ₩55,370 | ₩52,877 | ₩52,904 | -3.89% | 263.1만 |
| 2026.08.31–2026.09.04 | ₩54,914 | ₩55,450 | ₩53,855 | ₩54,726 | -0.34% | 197.8만 |
| 2026.08.24–2026.08.28 | ₩55,544 | ₩56,817 | ₩54,780 | ₩54,927 | -1.11% | 234.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,825 |
| ₩53,480 |
| ₩55,530 |
| +2.52% |
| 155.1만 |
| 2026.08.10–2026.08.14 | ₩55,396 | ₩55,396 | ₩52,891 | ₩54,030 | -2.47% | 299.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,252 | ₩55,865 | ₩53,011 | ₩55,276 | +3.80% | 252.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,341 | ₩53,601 | ₩51,872 | ₩52,703 | +0.69% | 135.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,221 | ₩53,011 | ₩51,457 | ₩51,738 | -0.92% | 109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,413 | ₩53,922 | ₩51,792 | ₩52,100 | -2.46% | 183.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,716 | ₩54,016 | ₩52,207 | ₩53,869 | +2.19% | 219.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,051 | ₩53,815 | ₩52,261 | ₩52,435 | -1.16% | 220.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,673 | ₩55,169 | ₩52,328 | ₩52,971 | -3.11% | 228.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,696 | ₩56,803 | ₩54,311 | ₩54,485 | -3.90% | 241.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,154 | ₩56,053 | ₩50,492 | ₩55,611 | +6.63% | 253.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,509 | ₩56,509 | ₩51,604 | ₩51,752 | -8.42% | 328만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,517 | ₩56,870 | ₩55,115 | ₩56,254 | +1.33% | 141.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,319 | ₩54,901 | ₩52,194 | ₩53,989 | +1.26% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,651 | ₩56,267 | ₩52,073 | ₩52,582 | -5.51% | 153.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,303 | ₩57,447 | ₩53,534 | ₩55,798 | +0.90% | 293.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,648 | ₩57,782 | ₩54,807 | ₩55,638 | -3.49% | 273.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,604 | ₩59,832 | ₩55,624 | ₩57,366 | -3.75% | 304.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,562 | ₩60,502 | ₩56,294 | ₩60,261 | +6.54% | 424.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,083 | ₩57,795 | ₩52,355 | ₩56,884 | +5.18% | 396.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,087 | ₩54,525 | ₩50,988 | ₩53,654 | +3.01% | 258만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,644 | ₩52,810 | ₩51,055 | ₩52,100 | +0.88% | 546만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,373 | ₩54,552 | ₩50,706 | ₩51,001 | -4.44% | 430.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,564 | ₩55,437 | ₩51,041 | ₩52,060 | +0.96% | 613.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,718 | ₩56,576 | ₩50,599 | ₩52,247 | -6.23% | 901.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,425 | ₩60,703 | ₩57,674 | ₩58,291 | -0.23% | 668.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,385 | ₩59,162 | ₩57,192 | ₩58,398 | +0.02% | 287.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,185 | ₩62,016 | ₩57,768 | ₩58,706 | -4.05% | 859.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,770 | ₩63,718 | ₩60,046 | ₩60,623 | -0.24% | 741.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,432 | ₩64,120 | ₩60,462 | ₩60,623 | -2.90% | 551.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,130 | ₩62,458 | ₩57,889 | ₩62,177 | +6.96% | 431.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,358 | ₩60,019 | ₩57,916 | ₩59,081 | +1.24% | 455.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,525 | ₩57,916 | ₩54,391 | ₩57,420 | +5.31% | 406.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,882 | ₩54,445 | ₩53,400 | ₩54,097 | +0.40% | 162.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,306 | ₩54,056 | ₩52,864 | ₩53,989 | +1.28% | 83.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,199 | ₩53,199 | ₩51,189 | ₩52,676 | -0.98% | 406.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,363 | ₩53,440 | ₩50,961 | ₩53,306 | +3.78% | 358.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,840 | ₩52,194 | ₩50,505 | ₩51,162 | +0.63% | 378.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,165 | ₩50,974 | ₩48,589 | ₩50,733 | +3.19% | 362.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,130 | ₩50,814 | ₩48,227 | ₩48,696 | -2.86% | 645.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,187 | ₩50,345 | ₩47,946 | ₩48,737 | +1.14% | 849.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,571 | ₩48,147 | ₩46,231 | ₩47,973 | +0.85% | 468.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,646 | ₩47,477 | ₩45,989 | ₩47,330 | +1.47% | 222만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,252 | ₩46,244 | ₩44,596 | ₩46,056 | +1.78% | 244.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,706 | ₩45,480 | ₩42,706 | ₩44,703 | +4.68% | 205.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,752 | ₩43,752 | ₩42,184 | ₩42,211 | -3.52% | 82만 |
|---|