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 | ₩50,542 | ₩51,883 | ₩49,764 | ₩50,595 | +0.11% | 199.9만 |
| 2026.09.28–2026.10.02 | ₩51,467 | ₩52,043 | ₩49,013 | ₩49,750 | -3.34% | 340.9만 |
| 2026.09.21–2026.09.25 | ₩52,821 | ₩54,417 | ₩51,990 | ₩52,352 | -0.89% | 151.2만 |
| 2026.09.14–2026.09.18 | ₩51,976 | ₩53,398 | ₩51,695 | ₩52,902 | +1.78% | 234.4만 |
| 2026.09.08–2026.09.11 | ₩55,087 | ₩55,409 | ₩52,915 | ₩52,942 | -3.89% | 263.1만 |
| 2026.08.31–2026.09.04 | ₩54,953 | ₩55,490 | ₩53,894 | ₩54,766 | -0.34% | 197.8만 |
| 2026.08.24–2026.08.28 | ₩55,584 | ₩56,858 | ₩54,819 | ₩54,967 | -1.11% | 234.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,865 |
| ₩53,519 |
| ₩55,570 |
| +2.52% |
| 155.1만 |
| 2026.08.10–2026.08.14 | ₩55,436 | ₩55,436 | ₩52,928 | ₩54,068 | -2.47% | 299.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,291 | ₩55,905 | ₩53,049 | ₩55,315 | +3.80% | 252.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,379 | ₩53,639 | ₩51,909 | ₩52,741 | +0.69% | 135.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,258 | ₩53,049 | ₩51,494 | ₩51,775 | -0.92% | 109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,451 | ₩53,961 | ₩51,829 | ₩52,137 | -2.46% | 183.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,754 | ₩54,055 | ₩52,245 | ₩53,907 | +2.19% | 219.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,089 | ₩53,854 | ₩52,298 | ₩52,473 | -1.16% | 220.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,712 | ₩55,208 | ₩52,365 | ₩53,009 | -3.11% | 228.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,737 | ₩56,844 | ₩54,350 | ₩54,524 | -3.90% | 241.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,191 | ₩56,093 | ₩50,528 | ₩55,651 | +6.63% | 253.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,549 | ₩56,549 | ₩51,641 | ₩51,789 | -8.42% | 328만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,557 | ₩56,911 | ₩55,155 | ₩56,294 | +1.33% | 141.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,358 | ₩54,940 | ₩52,231 | ₩54,028 | +1.26% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,691 | ₩56,308 | ₩52,110 | ₩52,620 | -5.51% | 153.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,342 | ₩57,488 | ₩53,572 | ₩55,838 | +0.90% | 293.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,689 | ₩57,823 | ₩54,846 | ₩55,677 | -3.49% | 273.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,647 | ₩59,875 | ₩55,664 | ₩57,407 | -3.75% | 304.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,603 | ₩60,545 | ₩56,335 | ₩60,304 | +6.54% | 424.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,122 | ₩57,836 | ₩52,392 | ₩56,925 | +5.18% | 396.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,124 | ₩54,564 | ₩51,024 | ₩53,693 | +3.01% | 258만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,681 | ₩52,848 | ₩51,091 | ₩52,137 | +0.88% | 546만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,411 | ₩54,591 | ₩50,743 | ₩51,038 | -4.44% | 430.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,601 | ₩55,476 | ₩51,078 | ₩52,097 | +0.96% | 613.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,758 | ₩56,616 | ₩50,635 | ₩52,285 | -6.23% | 901.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,467 | ₩60,746 | ₩57,716 | ₩58,333 | -0.23% | 668.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,426 | ₩59,204 | ₩57,233 | ₩58,440 | +0.02% | 287.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,229 | ₩62,061 | ₩57,810 | ₩58,748 | -4.05% | 859.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,813 | ₩63,764 | ₩60,089 | ₩60,666 | -0.24% | 741.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,476 | ₩64,166 | ₩60,505 | ₩60,666 | -2.90% | 551.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,172 | ₩62,503 | ₩57,930 | ₩62,221 | +6.96% | 431.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,400 | ₩60,062 | ₩57,957 | ₩59,124 | +1.24% | 455.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,564 | ₩57,957 | ₩54,430 | ₩57,461 | +5.31% | 406.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,921 | ₩54,484 | ₩53,438 | ₩54,135 | +0.40% | 162.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,344 | ₩54,095 | ₩52,902 | ₩54,028 | +1.28% | 83.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,237 | ₩53,237 | ₩51,225 | ₩52,714 | -0.98% | 406.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,400 | ₩53,478 | ₩50,997 | ₩53,344 | +3.78% | 358.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,877 | ₩52,231 | ₩50,542 | ₩51,199 | +0.63% | 378.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,201 | ₩51,011 | ₩48,624 | ₩50,770 | +3.19% | 362.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,166 | ₩50,850 | ₩48,262 | ₩48,731 | -2.86% | 645.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,222 | ₩50,381 | ₩47,980 | ₩48,771 | +1.14% | 849.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,605 | ₩48,181 | ₩46,264 | ₩48,007 | +0.85% | 468.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,680 | ₩47,511 | ₩46,022 | ₩47,363 | +1.47% | 222만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,285 | ₩46,277 | ₩44,628 | ₩46,089 | +1.78% | 244.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,737 | ₩45,513 | ₩42,737 | ₩44,735 | +4.68% | 205.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,783 | ₩43,783 | ₩42,214 | ₩42,241 | -3.52% | 82만 |
|---|