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 | ₩50,404 | ₩50,833 | ₩50,256 | ₩50,565 | +0.32% | 42.4만 |
| 2026.10.08 | ₩49,734 | ₩50,645 | ₩49,734 | ₩50,498 | +1.54% | 22.6만 |
| 2026.10.07 | ₩50,538 | ₩50,591 | ₩50,055 | ₩50,163 | -0.74% | 37.3만 |
| 2026.10.06 | ₩51,637 | ₩51,851 | ₩51,168 | ₩51,342 | -0.57% | 57.1만 |
| 2026.10.05 | ₩50,511 | ₩51,342 | ₩50,283 | ₩50,926 | +0.82% | 40.5만 |
| 2026.10.02 | ₩49,948 | ₩50,136 | ₩49,251 | ₩49,720 | -0.46% | 122.2만 |
| 2026.10.01 | ₩50,256 | ₩50,256 | ₩48,983 | ₩49,305 | -1.89% | 76.8만 |
| 2026.09.30 | ₩51,060 | ₩51,154 | ₩50,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,672 |
| -0.76% |
| 45.7만 |
| 2026.09.29 | ₩51,288 | ₩51,396 | ₩50,538 | ₩50,846 | -0.86% | 64.7만 |
|---|
| 2026.09.28 | ₩51,436 | ₩52,012 | ₩51,208 | ₩51,355 | -0.16% | 31.4만 |
|---|
| 2026.09.25 | ₩52,521 | ₩52,628 | ₩51,958 | ₩52,320 | -0.38% | 43.9만 |
|---|
| 2026.09.24 | ₩52,561 | ₩52,937 | ₩52,092 | ₩52,226 | -0.64% | 26만 |
|---|
| 2026.09.23 | ₩53,299 | ₩53,473 | ₩52,990 | ₩53,044 | -0.48% | 17.1만 |
|---|
| 2026.09.22 | ₩53,714 | ₩54,384 | ₩53,473 | ₩53,942 | +0.42% | 43.3만 |
|---|
| 2026.09.21 | ₩52,789 | ₩53,580 | ₩52,628 | ₩53,553 | +1.45% | 20.9만 |
|---|
| 2026.09.18 | ₩52,695 | ₩52,950 | ₩52,602 | ₩52,870 | +0.33% | 18.9만 |
|---|
| 2026.09.17 | ₩52,468 | ₩53,366 | ₩52,307 | ₩53,071 | +1.15% | 39.7만 |
|---|
| 2026.09.16 | ₩52,642 | ₩53,044 | ₩52,052 | ₩52,200 | -0.84% | 16만 |
|---|
| 2026.09.15 | ₩52,615 | ₩52,843 | ₩52,226 | ₩52,441 | -0.33% | 117.9만 |
|---|
| 2026.09.14 | ₩51,945 | ₩52,642 | ₩51,664 | ₩52,508 | +1.08% | 41.9만 |
|---|
| 2026.09.11 | ₩53,406 | ₩53,714 | ₩52,883 | ₩52,910 | -0.93% | 54.7만 |
|---|
| 2026.09.10 | ₩53,687 | ₩54,022 | ₩53,098 | ₩53,191 | -0.92% | 58.1만 |
|---|
| 2026.09.09 | ₩55,054 | ₩55,054 | ₩54,277 | ₩54,599 | -0.83% | 89.1만 |
|---|
| 2026.09.08 | ₩55,054 | ₩55,376 | ₩54,800 | ₩55,054 | 0.00% | 61.3만 |
|---|
| 2026.09.04 | ₩54,773 | ₩54,907 | ₩54,344 | ₩54,733 | -0.07% | 44.5만 |
|---|
| 2026.09.03 | ₩55,362 | ₩55,456 | ₩54,679 | ₩55,014 | -0.63% | 26.7만 |
|---|
| 2026.09.02 | ₩54,330 | ₩55,148 | ₩54,290 | ₩54,947 | +1.13% | 31.3만 |
|---|
| 2026.09.01 | ₩53,861 | ₩54,733 | ₩53,861 | ₩54,129 | +0.50% | 63.1만 |
|---|
| 2026.08.31 | ₩54,920 | ₩54,920 | ₩54,103 | ₩54,277 | -1.17% | 32.3만 |
|---|
| 2026.08.28 | ₩55,443 | ₩55,845 | ₩54,786 | ₩54,934 | -0.92% | 39.5만 |
|---|
| 2026.08.27 | ₩55,630 | ₩55,778 | ₩55,108 | ₩55,416 | -0.39% | 22.3만 |
|---|
| 2026.08.26 | ₩55,979 | ₩56,167 | ₩55,121 | ₩55,349 | -1.13% | 55.7만 |
|---|
| 2026.08.25 | ₩56,823 | ₩56,823 | ₩55,858 | ₩56,180 | -1.13% | 48.2만 |
|---|
| 2026.08.24 | ₩55,550 | ₩56,729 | ₩55,550 | ₩56,649 | +1.98% | 68.6만 |
|---|
| 2026.08.21 | ₩54,880 | ₩55,831 | ₩54,880 | ₩55,537 | +1.20% | 44.8만 |
|---|
| 2026.08.20 | ₩54,344 | ₩54,733 | ₩53,821 | ₩54,478 | +0.25% | 27.7만 |
|---|
| 2026.08.19 | ₩54,572 | ₩54,880 | ₩54,290 | ₩54,545 | -0.05% | 35.2만 |
|---|
| 2026.08.18 | ₩53,982 | ₩54,183 | ₩53,486 | ₩53,714 | -0.50% | 32.3만 |
|---|
| 2026.08.17 | ₩54,170 | ₩54,398 | ₩53,928 | ₩54,304 | +0.25% | 15.2만 |
|---|
| 2026.08.14 | ₩53,821 | ₩54,371 | ₩53,727 | ₩54,036 | +0.40% | 41.9만 |
|---|
| 2026.08.13 | ₩53,727 | ₩53,955 | ₩52,897 | ₩53,660 | -0.12% | 149.6만 |
|---|
| 2026.08.12 | ₩54,947 | ₩54,947 | ₩53,392 | ₩53,634 | -2.39% | 57.6만 |
|---|
| 2026.08.11 | ₩55,295 | ₩55,295 | ₩53,982 | ₩54,156 | -2.06% | 19.8만 |
|---|
| 2026.08.10 | ₩55,403 | ₩55,403 | ₩54,652 | ₩54,773 | -1.14% | 30.8만 |
|---|
| 2026.08.07 | ₩55,738 | ₩55,818 | ₩55,027 | ₩55,282 | -0.82% | 34.8만 |
|---|
| 2026.08.06 | ₩54,934 | ₩55,872 | ₩54,840 | ₩55,376 | +0.81% | 55.8만 |
|---|
| 2026.08.05 | ₩54,692 | ₩55,202 | ₩54,545 | ₩54,907 | +0.39% | 46.8만 |
|---|
| 2026.08.04 | ₩54,129 | ₩54,518 | ₩53,794 | ₩54,196 | +0.12% | 85.7만 |
|---|
| 2026.08.03 | ₩53,258 | ₩53,607 | ₩53,017 | ₩53,352 | +0.18% | 29.7만 |
|---|
| 2026.07.31 | ₩53,607 | ₩53,607 | ₩52,588 | ₩52,709 | -1.67% | 20.2만 |
|---|
| 2026.07.30 | ₩53,031 | ₩53,593 | ₩52,843 | ₩53,366 | +0.63% | 31.5만 |
|---|
| 2026.07.29 | ₩52,119 | ₩52,843 | ₩52,079 | ₩52,146 | +0.05% | 20.6만 |
|---|
| 2026.07.28 | ₩52,374 | ₩52,521 | ₩51,878 | ₩52,374 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩52,347 | ₩52,749 | ₩52,039 | ₩52,588 | +0.46% | 52.9만 |
|---|
| 2026.07.24 | ₩51,570 | ₩52,186 | ₩51,503 | ₩51,744 | +0.34% | 20.6만 |
|---|
| 2026.07.23 | ₩52,173 | ₩52,508 | ₩51,463 | ₩51,757 | -0.80% | 16.9만 |
|---|
| 2026.07.22 | ₩52,320 | ₩53,017 | ₩52,320 | ₩52,990 | +1.28% | 38.9만 |
|---|
| 2026.07.21 | ₩52,387 | ₩52,977 | ₩51,999 | ₩52,843 | +0.87% | 18.6만 |
|---|
| 2026.07.20 | ₩52,226 | ₩52,280 | ₩51,811 | ₩51,999 | -0.44% | 14.9만 |
|---|
| 2026.07.17 | ₩52,200 | ₩52,548 | ₩51,798 | ₩52,106 | -0.18% | 36.2만 |
|---|
| 2026.07.16 | ₩52,990 | ₩53,151 | ₩52,039 | ₩52,360 | -1.19% | 47.2만 |
|---|
| 2026.07.15 | ₩53,607 | ₩53,928 | ₩53,165 | ₩53,406 | -0.38% | 19.9만 |
|---|
| 2026.07.14 | ₩53,178 | ₩53,660 | ₩53,178 | ₩53,620 | +0.83% | 19.5만 |
|---|
| 2026.07.13 | ₩53,419 | ₩53,660 | ₩52,682 | ₩52,776 | -1.20% | 61만 |
|---|
| 2026.07.10 | ₩53,754 | ₩54,022 | ₩53,191 | ₩53,875 | +0.22% | 102.8만 |
|---|
| 2026.07.09 | ₩52,561 | ₩53,835 | ₩52,561 | ₩53,500 | +1.78% | 24.2만 |
|---|
| 2026.07.08 | ₩53,017 | ₩53,071 | ₩52,213 | ₩52,521 | -0.94% | 60만 |
|---|
| 2026.07.07 | ₩52,776 | ₩53,781 | ₩52,682 | ₩53,459 | +1.30% | 16만 |
|---|
| 2026.07.06 | ₩52,722 | ₩53,486 | ₩52,722 | ₩53,151 | +0.81% | 16.4만 |
|---|
| 2026.07.02 | ₩53,339 | ₩53,821 | ₩52,267 | ₩52,441 | -1.68% | 72.6만 |
|---|
| 2026.07.01 | ₩52,575 | ₩53,299 | ₩52,575 | ₩52,789 | +0.41% | 30.2만 |
|---|
| 2026.06.30 | ₩52,910 | ₩53,513 | ₩52,910 | ₩53,205 | +0.56% | 79.2만 |
|---|
| 2026.06.29 | ₩53,057 | ₩53,593 | ₩52,669 | ₩53,339 | +0.53% | 38.5만 |
|---|
| 2026.06.26 | ₩52,374 | ₩53,299 | ₩52,334 | ₩52,977 | +1.15% | 30.8만 |
|---|
| 2026.06.25 | ₩53,111 | ₩53,459 | ₩52,602 | ₩52,655 | -0.86% | 44.7만 |
|---|
| 2026.06.24 | ₩53,540 | ₩53,741 | ₩52,508 | ₩52,736 | -1.50% | 73.4만 |
|---|
| 2026.06.23 | ₩52,829 | ₩54,183 | ₩52,829 | ₩53,406 | +1.09% | 45.6만 |
|---|
| 2026.06.22 | ₩54,679 | ₩55,175 | ₩54,304 | ₩54,706 | +0.05% | 33.7만 |
|---|
| 2026.06.18 | ₩54,893 | ₩55,161 | ₩54,317 | ₩54,491 | -0.73% | 127.8만 |
|---|
| 2026.06.17 | ₩55,858 | ₩56,207 | ₩54,960 | ₩54,960 | -1.61% | 35.1만 |
|---|
| 2026.06.16 | ₩55,885 | ₩56,033 | ₩55,496 | ₩55,697 | -0.34% | 30.6만 |
|---|
| 2026.06.15 | ₩56,703 | ₩56,810 | ₩55,322 | ₩55,644 | -1.87% | 48.4만 |
|---|
| 2026.06.12 | ₩55,215 | ₩56,059 | ₩55,215 | ₩55,617 | +0.73% | 30.5만 |
|---|
| 2026.06.11 | ₩52,535 | ₩54,960 | ₩52,535 | ₩54,893 | +4.49% | 76.3만 |
|---|
| 2026.06.10 | ₩52,240 | ₩52,990 | ₩52,079 | ₩52,481 | +0.46% | 33.4만 |
|---|
| 2026.06.09 | ₩51,637 | ₩52,829 | ₩51,329 | ₩52,468 | +1.61% | 29.4만 |
|---|
| 2026.06.08 | ₩52,159 | ₩52,267 | ₩50,498 | ₩50,953 | -2.31% | 84.3만 |
|---|
| 2026.06.05 | ₩52,347 | ₩52,615 | ₩51,610 | ₩51,757 | -1.13% | 70.7만 |
|---|
| 2026.06.04 | ₩53,366 | ₩54,558 | ₩53,312 | ₩53,607 | +0.45% | 76.1만 |
|---|
| 2026.06.03 | ₩53,982 | ₩54,049 | ₩53,285 | ₩53,500 | -0.89% | 73.2만 |
|---|
| 2026.06.02 | ₩55,081 | ₩55,242 | ₩54,183 | ₩54,398 | -1.24% | 65.9만 |
|---|
| 2026.06.01 | ₩56,515 | ₩56,515 | ₩54,960 | ₩55,014 | -2.66% | 42.1만 |
|---|
| 2026.05.29 | ₩56,448 | ₩56,877 | ₩55,965 | ₩56,260 | -0.33% | 49.2만 |
|---|
| 2026.05.28 | ₩56,086 | ₩56,662 | ₩55,697 | ₩56,260 | +0.31% | 38만 |
|---|
| 2026.05.27 | ₩55,778 | ₩56,582 | ₩55,429 | ₩56,234 | +0.82% | 19.7만 |
|---|
| 2026.05.26 | ₩55,523 | ₩55,711 | ₩55,121 | ₩55,577 | +0.10% | 34.5만 |
|---|
| 2026.05.22 | ₩54,907 | ₩54,907 | ₩53,781 | ₩53,995 | -1.66% | 23.6만 |
|---|
| 2026.05.21 | ₩54,438 | ₩54,826 | ₩53,727 | ₩54,612 | +0.32% | 32.1만 |
|---|
| 2026.05.20 | ₩52,803 | ₩54,612 | ₩52,803 | ₩54,398 | +3.02% | 18.4만 |
|---|
| 2026.05.19 | ₩52,709 | ₩53,151 | ₩52,200 | ₩52,776 | +0.13% | 38.4만 |
|---|
| 2026.05.18 | ₩53,325 | ₩53,647 | ₩52,602 | ₩53,379 | +0.10% | 30.4만 |
|---|
| 2026.05.15 | ₩52,159 | ₩52,910 | ₩52,079 | ₩52,588 | +0.82% | 39.3만 |
|---|
| 2026.05.14 | ₩54,062 | ₩54,317 | ₩53,473 | ₩53,794 | -0.50% | 24.8만 |
|---|
| 2026.05.13 | ₩55,470 | ₩55,470 | ₩54,022 | ₩54,156 | -2.37% | 28.6만 |
|---|
| 2026.05.12 | ₩54,411 | ₩54,840 | ₩54,022 | ₩54,746 | +0.62% | 25.4만 |
|---|
| 2026.05.11 | ₩55,657 | ₩56,274 | ₩55,068 | ₩55,215 | -0.79% | 35.3만 |
|---|
| 2026.05.08 | ₩56,796 | ₩56,796 | ₩55,657 | ₩55,805 | -1.75% | 43.7만 |
|---|
| 2026.05.07 | ₩56,703 | ₩57,453 | ₩55,898 | ₩56,180 | -0.92% | 64.6만 |
|---|
| 2026.05.06 | ₩55,657 | ₩56,515 | ₩55,269 | ₩56,354 | +1.25% | 38.9만 |
|---|
| 2026.05.05 | ₩54,398 | ₩55,188 | ₩54,116 | ₩54,304 | -0.17% | 41.5만 |
|---|
| 2026.05.04 | ₩55,309 | ₩55,577 | ₩53,540 | ₩53,754 | -2.81% | 105만 |
|---|
| 2026.05.01 | ₩56,059 | ₩56,059 | ₩55,590 | ₩55,644 | -0.74% | 27만 |
|---|
| 2026.04.30 | ₩55,309 | ₩56,193 | ₩54,920 | ₩55,965 | +1.19% | 54.3만 |
|---|
| 2026.04.29 | ₩55,925 | ₩56,167 | ₩54,813 | ₩55,068 | -1.53% | 55.1만 |
|---|
| 2026.04.28 | ₩57,051 | ₩57,158 | ₩56,033 | ₩56,408 | -1.13% | 95.7만 |
|---|
| 2026.04.27 | ₩57,654 | ₩57,788 | ₩56,662 | ₩57,091 | -0.98% | 41.2만 |
|---|
| 2026.04.24 | ₩56,743 | ₩57,735 | ₩56,743 | ₩57,373 | +1.11% | 53.8만 |
|---|
| 2026.04.23 | ₩56,810 | ₩57,118 | ₩55,630 | ₩56,408 | -0.71% | 78.1만 |
|---|
| 2026.04.22 | ₩58,016 | ₩58,029 | ₩56,756 | ₩57,332 | -1.18% | 40.6만 |
|---|
| 2026.04.21 | ₩59,343 | ₩59,343 | ₩57,078 | ₩57,118 | -3.75% | 78.5만 |
|---|
| 2026.04.20 | ₩59,611 | ₩59,839 | ₩58,914 | ₩59,182 | -0.72% | 53.5만 |
|---|
| 2026.04.17 | ₩60,455 | ₩60,509 | ₩59,839 | ₩60,267 | -0.31% | 66.8만 |
|---|
| 2026.04.16 | ₩59,075 | ₩59,557 | ₩59,021 | ₩59,396 | +0.54% | 78.4만 |
|---|
| 2026.04.15 | ₩59,008 | ₩59,075 | ₩58,512 | ₩58,887 | -0.20% | 79.5만 |
|---|
| 2026.04.14 | ₩57,936 | ₩59,236 | ₩57,936 | ₩58,766 | +1.43% | 116.1만 |
|---|
| 2026.04.13 | ₩56,569 | ₩57,989 | ₩56,301 | ₩57,560 | +1.75% | 83.6만 |
|---|
| 2026.04.10 | ₩57,064 | ₩57,802 | ₩56,756 | ₩56,890 | -0.31% | 44.5만 |
|---|
| 2026.04.09 | ₩55,630 | ₩56,770 | ₩55,322 | ₩56,622 | +1.78% | 45.7만 |
|---|
| 2026.04.08 | ₩56,394 | ₩56,957 | ₩55,215 | ₩55,644 | -1.33% | 107.5만 |
|---|
| 2026.04.07 | ₩53,433 | ₩53,433 | ₩52,360 | ₩53,205 | -0.43% | 163.2만 |
|---|
| 2026.04.06 | ₩54,089 | ₩54,451 | ₩53,352 | ₩53,674 | -0.77% | 35.6만 |
|---|
| 2026.04.02 | ₩53,151 | ₩53,875 | ₩52,682 | ₩53,660 | +0.96% | 53.6만 |
|---|
| 2026.04.01 | ₩53,848 | ₩54,532 | ₩53,848 | ₩54,398 | +1.02% | 57.2만 |
|---|
| 2026.03.31 | ₩52,186 | ₩53,339 | ₩51,463 | ₩53,285 | +2.11% | 79.2만 |
|---|
| 2026.03.30 | ₩52,092 | ₩52,427 | ₩50,993 | ₩51,302 | -1.52% | 68.1만 |
|---|
| 2026.03.27 | ₩51,221 | ₩52,468 | ₩51,221 | ₩52,106 | +1.73% | 39.7만 |
|---|
| 2026.03.26 | ₩51,677 | ₩52,494 | ₩51,288 | ₩51,463 | -0.41% | 52.8만 |
|---|
| 2026.03.25 | ₩52,401 | ₩52,816 | ₩52,133 | ₩52,320 | -0.15% | 99.7만 |
|---|
| 2026.03.24 | ₩51,194 | ₩52,066 | ₩51,060 | ₩51,597 | +0.79% | 238.3만 |
|---|
| 2026.03.23 | ₩51,650 | ₩52,628 | ₩51,503 | ₩52,066 | +0.80% | 115.6만 |
|---|
| 2026.03.20 | ₩52,870 | ₩53,218 | ₩50,712 | ₩51,007 | -3.52% | 69만 |
|---|
| 2026.03.19 | ₩52,441 | ₩53,419 | ₩51,838 | ₩53,285 | +1.61% | 143.8만 |
|---|
| 2026.03.18 | ₩53,446 | ₩53,995 | ₩53,299 | ₩53,299 | -0.28% | 79.2만 |
|---|
| 2026.03.17 | ₩54,304 | ₩54,558 | ₩53,781 | ₩53,848 | -0.84% | 59.8만 |
|---|
| 2026.03.16 | ₩53,379 | ₩53,982 | ₩53,017 | ₩53,325 | -0.10% | 78.7만 |
|---|
| 2026.03.13 | ₩52,923 | ₩53,392 | ₩51,945 | ₩52,066 | -1.62% | 161.6만 |
|---|
| 2026.03.12 | ₩53,714 | ₩53,714 | ₩52,253 | ₩52,642 | -2.00% | 80.6만 |
|---|
| 2026.03.11 | ₩54,612 | ₩54,813 | ₩54,022 | ₩54,465 | -0.27% | 71.7만 |
|---|
| 2026.03.10 | ₩54,880 | ₩55,443 | ₩54,196 | ₩54,518 | -0.66% | 142만 |
|---|
| 2026.03.09 | ₩51,570 | ₩53,473 | ₩51,047 | ₩53,245 | +3.25% | 157.8만 |
|---|
| 2026.03.06 | ₩50,993 | ₩53,178 | ₩50,605 | ₩52,253 | +2.47% | 110.3만 |
|---|
| 2026.03.05 | ₩53,165 | ₩53,165 | ₩51,891 | ₩52,226 | -1.76% | 137.4만 |
|---|
| 2026.03.04 | ₩54,465 | ₩54,625 | ₩53,835 | ₩54,022 | -0.81% | 201.4만 |
|---|
| 2026.03.03 | ₩51,463 | ₩53,124 | ₩50,658 | ₩53,031 | +3.05% | 282.6만 |
|---|
| 2026.03.02 | ₩55,724 | ₩56,582 | ₩55,523 | ₩55,697 | -0.05% | 169.8만 |
|---|
| 2026.02.27 | ₩58,646 | ₩58,793 | ₩57,681 | ₩58,297 | -0.59% | 183.3만 |
|---|
| 2026.02.26 | ₩60,053 | ₩60,053 | ₩58,766 | ₩59,423 | -1.05% | 152.4만 |
|---|
| 2026.02.25 | ₩60,308 | ₩60,710 | ₩59,946 | ₩59,946 | -0.60% | 122.1만 |
|---|
| 2026.02.24 | ₩58,632 | ₩59,812 | ₩58,498 | ₩59,691 | +1.81% | 139.8만 |
|---|
| 2026.02.23 | ₩58,431 | ₩58,847 | ₩57,922 | ₩58,311 | -0.21% | 71.4만 |
|---|
| 2026.02.20 | ₩57,735 | ₩58,606 | ₩57,708 | ₩58,405 | +1.16% | 82.7만 |
|---|
| 2026.02.19 | ₩57,681 | ₩58,324 | ₩57,198 | ₩58,324 | +1.12% | 64.3만 |
|---|
| 2026.02.18 | ₩59,155 | ₩59,169 | ₩58,029 | ₩58,552 | -1.02% | 58.9만 |
|---|
| 2026.02.17 | ₩58,391 | ₩58,699 | ₩57,775 | ₩58,699 | +0.53% | 81.2만 |
|---|
| 2026.02.13 | ₩58,967 | ₩58,967 | ₩57,775 | ₩58,713 | -0.43% | 90.8만 |
|---|
| 2026.02.12 | ₩61,112 | ₩61,152 | ₩59,075 | ₩59,303 | -2.96% | 236만 |
|---|
| 2026.02.11 | ₩60,147 | ₩61,340 | ₩60,147 | ₩60,777 | +1.05% | 198.5만 |
|---|
| 2026.02.10 | ₩61,286 | ₩61,286 | ₩59,316 | ₩59,691 | -2.60% | 161.2만 |
|---|
| 2026.02.09 | ₩61,192 | ₩62,023 | ₩60,938 | ₩61,876 | +1.12% | 173.5만 |
|---|
| 2026.02.06 | ₩61,474 | ₩61,487 | ₩60,375 | ₩60,629 | -1.37% | 122.7만 |
|---|
| 2026.02.05 | ₩60,683 | ₩61,179 | ₩60,053 | ₩60,562 | -0.20% | 182.5만 |
|---|
| 2026.02.04 | ₩63,725 | ₩63,725 | ₩61,031 | ₩61,192 | -3.97% | 180.8만 |
|---|
| 2026.02.03 | ₩62,800 | ₩63,645 | ₩62,653 | ₩63,243 | +0.70% | 106.1만 |
|---|
| 2026.02.02 | ₩60,777 | ₩61,943 | ₩60,401 | ₩61,715 | +1.54% | 149.4만 |
|---|
| 2026.01.30 | ₩61,500 | ₩61,983 | ₩60,468 | ₩60,629 | -1.42% | 135.5만 |
|---|
| 2026.01.29 | ₩63,953 | ₩64,127 | ₩61,862 | ₩62,827 | -1.76% | 115.5만 |
|---|
| 2026.01.28 | ₩64,020 | ₩64,114 | ₩62,666 | ₩63,068 | -1.49% | 95.4만 |
|---|
| 2026.01.27 | ₩63,403 | ₩64,047 | ₩63,028 | ₩63,484 | +0.13% | 98만 |
|---|
| 2026.01.26 | ₩62,439 | ₩63,256 | ₩62,117 | ₩62,693 | +0.41% | 107.3만 |
|---|
| 2026.01.23 | ₩62,251 | ₩62,465 | ₩61,634 | ₩62,184 | -0.11% | 90.7만 |
|---|
| 2026.01.22 | ₩60,723 | ₩62,050 | ₩60,723 | ₩61,889 | +1.92% | 84.7만 |
|---|
| 2026.01.21 | ₩59,745 | ₩61,232 | ₩59,745 | ₩60,576 | +1.39% | 154.5만 |
|---|
| 2026.01.20 | ₩58,137 | ₩59,061 | ₩57,895 | ₩58,820 | +1.18% | 101.4만 |
|---|
| 2026.01.16 | ₩58,780 | ₩59,155 | ₩57,922 | ₩59,088 | +0.52% | 98만 |
|---|
| 2026.01.15 | ₩59,986 | ₩60,026 | ₩58,954 | ₩59,169 | -1.36% | 64.8만 |
|---|
| 2026.01.14 | ₩59,758 | ₩59,946 | ₩59,303 | ₩59,651 | -0.18% | 110.8만 |
|---|
| 2026.01.13 | ₩59,276 | ₩59,624 | ₩58,994 | ₩59,423 | +0.25% | 92.7만 |
|---|
| 2026.01.12 | ₩58,364 | ₩58,954 | ₩58,150 | ₩58,793 | +0.73% | 89.1만 |
|---|
| 2026.01.09 | ₩57,453 | ₩57,533 | ₩56,997 | ₩57,426 | -0.05% | 31.5만 |
|---|
| 2026.01.08 | ₩56,850 | ₩57,332 | ₩56,636 | ₩57,292 | +0.78% | 37.9만 |
|---|
| 2026.01.07 | ₩56,984 | ₩56,984 | ₩56,368 | ₩56,810 | -0.31% | 39.8만 |
|---|
| 2026.01.06 | ₩56,756 | ₩57,922 | ₩56,729 | ₩57,024 | +0.47% | 142.7만 |
|---|
| 2026.01.05 | ₩54,532 | ₩55,751 | ₩54,398 | ₩55,751 | +2.24% | 154.6만 |
|---|
| 2026.01.02 | ₩54,304 | ₩54,424 | ₩53,580 | ₩54,103 | -0.37% | 54.3만 |
|---|
| 2025.12.31 | ₩54,022 | ₩54,290 | ₩53,821 | ₩54,143 | +0.22% | 19.2만 |
|---|
| 2025.12.30 | ₩53,928 | ₩54,451 | ₩53,928 | ₩54,330 | +0.75% | 27.6만 |
|---|
| 2025.12.29 | ₩53,888 | ₩53,915 | ₩53,406 | ₩53,808 | -0.15% | 61.1만 |
|---|
| 2025.12.26 | ₩53,754 | ₩54,062 | ₩53,687 | ₩53,995 | +0.45% | 15.3만 |
|---|
| 2025.12.24 | ₩53,379 | ₩53,660 | ₩53,165 | ₩53,647 | +0.50% | 19.1만 |
|---|
| 2025.12.23 | ₩53,392 | ₩53,768 | ₩53,138 | ₩53,500 | +0.20% | 25.6만 |
|---|
| 2025.12.22 | ₩53,312 | ₩53,352 | ₩52,870 | ₩53,325 | +0.03% | 23.8만 |
|---|
| 2025.12.19 | ₩52,655 | ₩53,031 | ₩52,374 | ₩52,682 | +0.05% | 94.8만 |
|---|
| 2025.12.18 | ₩51,744 | ₩52,186 | ₩51,610 | ₩51,851 | +0.21% | 89.3만 |
|---|
| 2025.12.17 | ₩52,092 | ₩52,146 | ₩51,194 | ₩51,302 | -1.52% | 40만 |
|---|
| 2025.12.16 | ₩52,427 | ₩52,508 | ₩51,690 | ₩52,052 | -0.72% | 53.7만 |
|---|
| 2025.12.15 | ₩53,205 | ₩53,205 | ₩52,159 | ₩52,267 | -1.76% | 128.7만 |
|---|
| 2025.12.12 | ₩53,446 | ₩53,446 | ₩52,856 | ₩53,312 | -0.25% | 148.3만 |
|---|
| 2025.12.11 | ₩51,958 | ₩53,057 | ₩51,932 | ₩52,642 | +1.32% | 109.1만 |
|---|
| 2025.12.10 | ₩51,409 | ₩52,146 | ₩51,302 | ₩51,932 | +1.02% | 51.6만 |
|---|
| 2025.12.09 | ₩51,127 | ₩51,463 | ₩50,967 | ₩51,382 | +0.50% | 32.6만 |
|---|
| 2025.12.08 | ₩51,369 | ₩51,436 | ₩51,007 | ₩51,248 | -0.23% | 17.1만 |
|---|
| 2025.12.05 | ₩52,066 | ₩52,200 | ₩51,034 | ₩51,168 | -1.72% | 116.5만 |
|---|
| 2025.12.04 | ₩51,932 | ₩52,146 | ₩51,275 | ₩51,610 | -0.62% | 72.8만 |
|---|
| 2025.12.03 | ₩51,744 | ₩51,945 | ₩51,489 | ₩51,757 | +0.03% | 64.1만 |
|---|
| 2025.12.02 | ₩51,194 | ₩51,355 | ₩51,034 | ₩51,315 | +0.24% | 71.8만 |
|---|
| 2025.12.01 | ₩50,846 | ₩51,154 | ₩50,511 | ₩50,511 | -0.66% | 53.1만 |
|---|
| 2025.11.28 | ₩50,926 | ₩50,980 | ₩50,618 | ₩50,739 | -0.37% | 85.9만 |
|---|
| 2025.11.26 | ₩50,096 | ₩50,551 | ₩50,055 | ₩50,404 | +0.62% | 98.8만 |
|---|
| 2025.11.25 | ₩49,064 | ₩50,029 | ₩49,064 | ₩49,948 | +1.80% | 57.1만 |
|---|
| 2025.11.24 | ₩49,171 | ₩49,171 | ₩48,595 | ₩49,064 | -0.22% | 120.8만 |
|---|
| 2025.11.21 | ₩48,648 | ₩48,916 | ₩48,233 | ₩48,702 | +0.11% | 74.5만 |
|---|
| 2025.11.20 | ₩50,122 | ₩50,498 | ₩48,916 | ₩49,037 | -2.17% | 156.9만 |
|---|
| 2025.11.19 | ₩50,029 | ₩50,605 | ₩49,439 | ₩49,734 | -0.59% | 66.8만 |
|---|
| 2025.11.18 | ₩49,090 | ₩49,466 | ₩48,675 | ₩49,358 | +0.55% | 118.6만 |
|---|
| 2025.11.17 | ₩50,136 | ₩50,819 | ₩49,586 | ₩50,002 | -0.27% | 228.7만 |
|---|
| 2025.11.14 | ₩48,139 | ₩48,970 | ₩47,951 | ₩48,742 | +1.25% | 93.1만 |
|---|
| 2025.11.13 | ₩50,297 | ₩50,350 | ₩48,970 | ₩49,198 | -2.18% | 185.5만 |
|---|
| 2025.11.12 | ₩49,479 | ₩50,149 | ₩49,425 | ₩49,935 | +0.92% | 215만 |
|---|
| 2025.11.11 | ₩48,447 | ₩49,184 | ₩48,139 | ₩48,916 | +0.97% | 306만 |
|---|
| 2025.11.10 | ₩48,193 | ₩48,742 | ₩48,193 | ₩48,648 | +0.95% | 49.6만 |
|---|
| 2025.11.07 | ₩47,375 | ₩48,045 | ₩47,134 | ₩47,978 | +1.27% | 45.2만 |
|---|
| 2025.11.06 | ₩47,522 | ₩47,563 | ₩47,080 | ₩47,241 | -0.59% | 112.2만 |
|---|
| 2025.11.05 | ₩46,383 | ₩47,402 | ₩46,383 | ₩47,308 | +1.99% | 85.8만 |
|---|
| 2025.11.04 | ₩47,147 | ₩47,147 | ₩46,236 | ₩46,236 | -1.93% | 98만 |
|---|
| 2025.11.03 | ₩47,576 | ₩48,152 | ₩47,402 | ₩48,152 | +1.21% | 127.5만 |
|---|
| 2025.10.31 | ₩47,295 | ₩47,482 | ₩47,053 | ₩47,335 | +0.09% | 24.5만 |
|---|
| 2025.10.30 | ₩46,826 | ₩47,375 | ₩46,584 | ₩47,362 | +1.14% | 50.5만 |
|---|
| 2025.10.29 | ₩46,236 | ₩46,906 | ₩46,236 | ₩46,866 | +1.36% | 74.4만 |
|---|
| 2025.10.28 | ₩46,209 | ₩46,490 | ₩45,995 | ₩46,410 | +0.44% | 38.7만 |
|---|
| 2025.10.27 | ₩46,651 | ₩46,879 | ₩46,008 | ₩46,356 | -0.63% | 34만 |
|---|
| 2025.10.24 | ₩45,847 | ₩46,249 | ₩45,847 | ₩46,062 | +0.47% | 95.8만 |
|---|
| 2025.10.23 | ₩45,043 | ₩45,941 | ₩45,043 | ₩45,834 | +1.76% | 89.7만 |
|---|
| 2025.10.22 | ₩44,896 | ₩45,271 | ₩44,601 | ₩44,855 | -0.09% | 11.5만 |
|---|
| 2025.10.21 | ₩45,258 | ₩45,432 | ₩44,842 | ₩44,896 | -0.80% | 30.4만 |
|---|
| 2025.10.20 | ₩45,258 | ₩45,472 | ₩45,177 | ₩45,365 | +0.24% | 17.4만 |
|---|
| 2025.10.17 | ₩44,708 | ₩44,721 | ₩44,266 | ₩44,708 | 0.00% | 29.4만 |
|---|
| 2025.10.16 | ₩45,057 | ₩45,485 | ₩44,628 | ₩44,762 | -0.65% | 29.2만 |
|---|
| 2025.10.15 | ₩44,319 | ₩44,896 | ₩44,212 | ₩44,775 | +1.03% | 61.6만 |
|---|
| 2025.10.14 | ₩43,006 | ₩44,226 | ₩42,792 | ₩43,958 | +2.21% | 54.2만 |
|---|
| 2025.10.13 | ₩42,711 | ₩43,194 | ₩42,711 | ₩43,046 | +0.78% | 31.4만 |
|---|
| 2025.10.10 | ₩43,757 | ₩43,757 | ₩42,189 | ₩42,215 | -3.52% | 82만 |
|---|