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 | ₩50,449 | ₩50,879 | ₩50,302 | ₩50,610 | +0.32% | 42.4만 |
| 2026.10.08 | ₩49,779 | ₩50,691 | ₩49,779 | ₩50,543 | +1.54% | 22.6만 |
| 2026.10.07 | ₩50,583 | ₩50,637 | ₩50,101 | ₩50,208 | -0.74% | 37.3만 |
| 2026.10.06 | ₩51,683 | ₩51,898 | ₩51,214 | ₩51,388 | -0.57% | 57.1만 |
| 2026.10.05 | ₩50,557 | ₩51,388 | ₩50,329 | ₩50,972 | +0.82% | 40.5만 |
| 2026.10.02 | ₩49,993 | ₩50,181 | ₩49,296 | ₩49,765 | -0.46% | 122.2만 |
| 2026.10.01 | ₩50,302 | ₩50,302 | ₩49,027 | ₩49,349 | -1.89% | 76.8만 |
| 2026.09.30 | ₩51,107 | ₩51,200 | ₩50,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,718 |
| -0.76% |
| 45.7만 |
| 2026.09.29 | ₩51,335 | ₩51,442 | ₩50,583 | ₩50,892 | -0.86% | 64.7만 |
|---|
| 2026.09.28 | ₩51,482 | ₩52,059 | ₩51,254 | ₩51,402 | -0.16% | 31.4만 |
|---|
| 2026.09.25 | ₩52,569 | ₩52,676 | ₩52,005 | ₩52,367 | -0.38% | 43.9만 |
|---|
| 2026.09.24 | ₩52,609 | ₩52,985 | ₩52,139 | ₩52,274 | -0.64% | 26만 |
|---|
| 2026.09.23 | ₩53,347 | ₩53,521 | ₩53,038 | ₩53,092 | -0.48% | 17.1만 |
|---|
| 2026.09.22 | ₩53,763 | ₩54,433 | ₩53,521 | ₩53,991 | +0.42% | 43.3만 |
|---|
| 2026.09.21 | ₩52,837 | ₩53,628 | ₩52,676 | ₩53,602 | +1.45% | 20.9만 |
|---|
| 2026.09.18 | ₩52,743 | ₩52,998 | ₩52,649 | ₩52,917 | +0.33% | 18.9만 |
|---|
| 2026.09.17 | ₩52,515 | ₩53,414 | ₩52,354 | ₩53,119 | +1.15% | 39.7만 |
|---|
| 2026.09.16 | ₩52,689 | ₩53,092 | ₩52,099 | ₩52,247 | -0.84% | 16만 |
|---|
| 2026.09.15 | ₩52,663 | ₩52,891 | ₩52,274 | ₩52,488 | -0.33% | 117.9만 |
|---|
| 2026.09.14 | ₩51,992 | ₩52,689 | ₩51,710 | ₩52,555 | +1.08% | 41.9만 |
|---|
| 2026.09.11 | ₩53,454 | ₩53,763 | ₩52,931 | ₩52,958 | -0.93% | 54.7만 |
|---|
| 2026.09.10 | ₩53,736 | ₩54,071 | ₩53,145 | ₩53,239 | -0.92% | 58.1만 |
|---|
| 2026.09.09 | ₩55,104 | ₩55,104 | ₩54,326 | ₩54,648 | -0.83% | 89.1만 |
|---|
| 2026.09.08 | ₩55,104 | ₩55,426 | ₩54,849 | ₩55,104 | 0.00% | 61.3만 |
|---|
| 2026.09.04 | ₩54,822 | ₩54,956 | ₩54,393 | ₩54,782 | -0.07% | 44.5만 |
|---|
| 2026.09.03 | ₩55,412 | ₩55,506 | ₩54,728 | ₩55,064 | -0.63% | 26.7만 |
|---|
| 2026.09.02 | ₩54,380 | ₩55,198 | ₩54,339 | ₩54,997 | +1.13% | 31.3만 |
|---|
| 2026.09.01 | ₩53,910 | ₩54,782 | ₩53,910 | ₩54,178 | +0.50% | 63.1만 |
|---|
| 2026.08.31 | ₩54,970 | ₩54,970 | ₩54,152 | ₩54,326 | -1.17% | 32.3만 |
|---|
| 2026.08.28 | ₩55,493 | ₩55,895 | ₩54,836 | ₩54,983 | -0.92% | 39.5만 |
|---|
| 2026.08.27 | ₩55,681 | ₩55,828 | ₩55,158 | ₩55,466 | -0.39% | 22.3만 |
|---|
| 2026.08.26 | ₩56,029 | ₩56,217 | ₩55,171 | ₩55,399 | -1.13% | 55.7만 |
|---|
| 2026.08.25 | ₩56,875 | ₩56,875 | ₩55,909 | ₩56,231 | -1.13% | 48.2만 |
|---|
| 2026.08.24 | ₩55,600 | ₩56,781 | ₩55,600 | ₩56,700 | +1.98% | 68.6만 |
|---|
| 2026.08.21 | ₩54,930 | ₩55,882 | ₩54,930 | ₩55,587 | +1.20% | 44.8만 |
|---|
| 2026.08.20 | ₩54,393 | ₩54,782 | ₩53,870 | ₩54,527 | +0.25% | 27.7만 |
|---|
| 2026.08.19 | ₩54,621 | ₩54,930 | ₩54,339 | ₩54,594 | -0.05% | 35.2만 |
|---|
| 2026.08.18 | ₩54,031 | ₩54,232 | ₩53,534 | ₩53,763 | -0.50% | 32.3만 |
|---|
| 2026.08.17 | ₩54,219 | ₩54,447 | ₩53,977 | ₩54,353 | +0.25% | 15.2만 |
|---|
| 2026.08.14 | ₩53,870 | ₩54,420 | ₩53,776 | ₩54,084 | +0.40% | 41.9만 |
|---|
| 2026.08.13 | ₩53,776 | ₩54,004 | ₩52,944 | ₩53,709 | -0.12% | 149.6만 |
|---|
| 2026.08.12 | ₩54,997 | ₩54,997 | ₩53,441 | ₩53,682 | -2.39% | 57.6만 |
|---|
| 2026.08.11 | ₩55,345 | ₩55,345 | ₩54,031 | ₩54,205 | -2.06% | 19.8만 |
|---|
| 2026.08.10 | ₩55,453 | ₩55,453 | ₩54,701 | ₩54,822 | -1.14% | 30.8만 |
|---|
| 2026.08.07 | ₩55,788 | ₩55,868 | ₩55,077 | ₩55,332 | -0.82% | 34.8만 |
|---|
| 2026.08.06 | ₩54,983 | ₩55,922 | ₩54,889 | ₩55,426 | +0.81% | 55.8만 |
|---|
| 2026.08.05 | ₩54,742 | ₩55,251 | ₩54,594 | ₩54,956 | +0.39% | 46.8만 |
|---|
| 2026.08.04 | ₩54,178 | ₩54,567 | ₩53,843 | ₩54,245 | +0.12% | 85.7만 |
|---|
| 2026.08.03 | ₩53,306 | ₩53,655 | ₩53,065 | ₩53,400 | +0.18% | 29.7만 |
|---|
| 2026.07.31 | ₩53,655 | ₩53,655 | ₩52,636 | ₩52,756 | -1.67% | 20.2만 |
|---|
| 2026.07.30 | ₩53,078 | ₩53,642 | ₩52,891 | ₩53,414 | +0.63% | 31.5만 |
|---|
| 2026.07.29 | ₩52,166 | ₩52,891 | ₩52,126 | ₩52,193 | +0.05% | 20.6만 |
|---|
| 2026.07.28 | ₩52,421 | ₩52,569 | ₩51,925 | ₩52,421 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩52,394 | ₩52,797 | ₩52,086 | ₩52,636 | +0.46% | 52.9만 |
|---|
| 2026.07.24 | ₩51,616 | ₩52,233 | ₩51,549 | ₩51,791 | +0.34% | 20.6만 |
|---|
| 2026.07.23 | ₩52,220 | ₩52,555 | ₩51,509 | ₩51,804 | -0.80% | 16.9만 |
|---|
| 2026.07.22 | ₩52,367 | ₩53,065 | ₩52,367 | ₩53,038 | +1.28% | 38.9만 |
|---|
| 2026.07.21 | ₩52,435 | ₩53,025 | ₩52,046 | ₩52,891 | +0.87% | 18.6만 |
|---|
| 2026.07.20 | ₩52,274 | ₩52,327 | ₩51,858 | ₩52,046 | -0.44% | 14.9만 |
|---|
| 2026.07.17 | ₩52,247 | ₩52,596 | ₩51,844 | ₩52,153 | -0.18% | 36.2만 |
|---|
| 2026.07.16 | ₩53,038 | ₩53,199 | ₩52,086 | ₩52,408 | -1.19% | 47.2만 |
|---|
| 2026.07.15 | ₩53,655 | ₩53,977 | ₩53,213 | ₩53,454 | -0.38% | 19.9만 |
|---|
| 2026.07.14 | ₩53,226 | ₩53,709 | ₩53,226 | ₩53,669 | +0.83% | 19.5만 |
|---|
| 2026.07.13 | ₩53,467 | ₩53,709 | ₩52,730 | ₩52,824 | -1.20% | 61만 |
|---|
| 2026.07.10 | ₩53,803 | ₩54,071 | ₩53,239 | ₩53,923 | +0.22% | 102.8만 |
|---|
| 2026.07.09 | ₩52,609 | ₩53,883 | ₩52,609 | ₩53,548 | +1.78% | 24.2만 |
|---|
| 2026.07.08 | ₩53,065 | ₩53,119 | ₩52,260 | ₩52,569 | -0.94% | 60만 |
|---|
| 2026.07.07 | ₩52,824 | ₩53,830 | ₩52,730 | ₩53,508 | +1.30% | 16만 |
|---|
| 2026.07.06 | ₩52,770 | ₩53,534 | ₩52,770 | ₩53,199 | +0.81% | 16.4만 |
|---|
| 2026.07.02 | ₩53,387 | ₩53,870 | ₩52,314 | ₩52,488 | -1.68% | 72.6만 |
|---|
| 2026.07.01 | ₩52,622 | ₩53,347 | ₩52,622 | ₩52,837 | +0.41% | 30.2만 |
|---|
| 2026.06.30 | ₩52,958 | ₩53,561 | ₩52,958 | ₩53,253 | +0.56% | 79.2만 |
|---|
| 2026.06.29 | ₩53,105 | ₩53,642 | ₩52,716 | ₩53,387 | +0.53% | 38.5만 |
|---|
| 2026.06.26 | ₩52,421 | ₩53,347 | ₩52,381 | ₩53,025 | +1.15% | 30.8만 |
|---|
| 2026.06.25 | ₩53,159 | ₩53,508 | ₩52,649 | ₩52,703 | -0.86% | 44.7만 |
|---|
| 2026.06.24 | ₩53,588 | ₩53,789 | ₩52,555 | ₩52,783 | -1.50% | 73.4만 |
|---|
| 2026.06.23 | ₩52,877 | ₩54,232 | ₩52,877 | ₩53,454 | +1.09% | 45.6만 |
|---|
| 2026.06.22 | ₩54,728 | ₩55,225 | ₩54,353 | ₩54,755 | +0.05% | 33.7만 |
|---|
| 2026.06.18 | ₩54,943 | ₩55,211 | ₩54,366 | ₩54,541 | -0.73% | 127.8만 |
|---|
| 2026.06.17 | ₩55,909 | ₩56,257 | ₩55,010 | ₩55,010 | -1.61% | 35.1만 |
|---|
| 2026.06.16 | ₩55,936 | ₩56,083 | ₩55,547 | ₩55,748 | -0.34% | 30.6만 |
|---|
| 2026.06.15 | ₩56,754 | ₩56,861 | ₩55,372 | ₩55,694 | -1.87% | 48.4만 |
|---|
| 2026.06.12 | ₩55,265 | ₩56,110 | ₩55,265 | ₩55,667 | +0.73% | 30.5만 |
|---|
| 2026.06.11 | ₩52,582 | ₩55,010 | ₩52,582 | ₩54,943 | +4.49% | 76.3만 |
|---|
| 2026.06.10 | ₩52,287 | ₩53,038 | ₩52,126 | ₩52,528 | +0.46% | 33.4만 |
|---|
| 2026.06.09 | ₩51,683 | ₩52,877 | ₩51,375 | ₩52,515 | +1.61% | 29.4만 |
|---|
| 2026.06.08 | ₩52,207 | ₩52,314 | ₩50,543 | ₩50,999 | -2.31% | 84.3만 |
|---|
| 2026.06.05 | ₩52,394 | ₩52,663 | ₩51,657 | ₩51,804 | -1.13% | 70.7만 |
|---|
| 2026.06.04 | ₩53,414 | ₩54,608 | ₩53,360 | ₩53,655 | +0.45% | 76.1만 |
|---|
| 2026.06.03 | ₩54,031 | ₩54,098 | ₩53,333 | ₩53,548 | -0.89% | 73.2만 |
|---|
| 2026.06.02 | ₩55,131 | ₩55,292 | ₩54,232 | ₩54,447 | -1.24% | 65.9만 |
|---|
| 2026.06.01 | ₩56,566 | ₩56,566 | ₩55,010 | ₩55,064 | -2.66% | 42.1만 |
|---|
| 2026.05.29 | ₩56,499 | ₩56,928 | ₩56,016 | ₩56,311 | -0.33% | 49.2만 |
|---|
| 2026.05.28 | ₩56,137 | ₩56,714 | ₩55,748 | ₩56,311 | +0.31% | 38만 |
|---|
| 2026.05.27 | ₩55,828 | ₩56,633 | ₩55,479 | ₩56,284 | +0.82% | 19.7만 |
|---|
| 2026.05.26 | ₩55,573 | ₩55,761 | ₩55,171 | ₩55,627 | +0.10% | 34.5만 |
|---|
| 2026.05.22 | ₩54,956 | ₩54,956 | ₩53,830 | ₩54,044 | -1.66% | 23.6만 |
|---|
| 2026.05.21 | ₩54,487 | ₩54,876 | ₩53,776 | ₩54,661 | +0.32% | 32.1만 |
|---|
| 2026.05.20 | ₩52,850 | ₩54,661 | ₩52,850 | ₩54,447 | +3.02% | 18.4만 |
|---|
| 2026.05.19 | ₩52,756 | ₩53,199 | ₩52,247 | ₩52,824 | +0.13% | 38.4만 |
|---|
| 2026.05.18 | ₩53,374 | ₩53,695 | ₩52,649 | ₩53,427 | +0.10% | 30.4만 |
|---|
| 2026.05.15 | ₩52,207 | ₩52,958 | ₩52,126 | ₩52,636 | +0.82% | 39.3만 |
|---|
| 2026.05.14 | ₩54,111 | ₩54,366 | ₩53,521 | ₩53,843 | -0.50% | 24.8만 |
|---|
| 2026.05.13 | ₩55,520 | ₩55,520 | ₩54,071 | ₩54,205 | -2.37% | 28.6만 |
|---|
| 2026.05.12 | ₩54,460 | ₩54,889 | ₩54,071 | ₩54,795 | +0.62% | 25.4만 |
|---|
| 2026.05.11 | ₩55,708 | ₩56,325 | ₩55,117 | ₩55,265 | -0.79% | 35.3만 |
|---|
| 2026.05.08 | ₩56,848 | ₩56,848 | ₩55,708 | ₩55,855 | -1.75% | 43.7만 |
|---|
| 2026.05.07 | ₩56,754 | ₩57,505 | ₩55,949 | ₩56,231 | -0.92% | 64.6만 |
|---|
| 2026.05.06 | ₩55,708 | ₩56,566 | ₩55,319 | ₩56,405 | +1.25% | 38.9만 |
|---|
| 2026.05.05 | ₩54,447 | ₩55,238 | ₩54,165 | ₩54,353 | -0.17% | 41.5만 |
|---|
| 2026.05.04 | ₩55,359 | ₩55,627 | ₩53,588 | ₩53,803 | -2.81% | 105만 |
|---|
| 2026.05.01 | ₩56,110 | ₩56,110 | ₩55,640 | ₩55,694 | -0.74% | 27만 |
|---|
| 2026.04.30 | ₩55,359 | ₩56,244 | ₩54,970 | ₩56,016 | +1.19% | 54.3만 |
|---|
| 2026.04.29 | ₩55,976 | ₩56,217 | ₩54,862 | ₩55,117 | -1.53% | 55.1만 |
|---|
| 2026.04.28 | ₩57,103 | ₩57,210 | ₩56,083 | ₩56,459 | -1.13% | 95.7만 |
|---|
| 2026.04.27 | ₩57,706 | ₩57,840 | ₩56,714 | ₩57,143 | -0.98% | 41.2만 |
|---|
| 2026.04.24 | ₩56,794 | ₩57,787 | ₩56,794 | ₩57,424 | +1.11% | 53.8만 |
|---|
| 2026.04.23 | ₩56,861 | ₩57,170 | ₩55,681 | ₩56,459 | -0.71% | 78.1만 |
|---|
| 2026.04.22 | ₩58,068 | ₩58,082 | ₩56,807 | ₩57,384 | -1.18% | 40.6만 |
|---|
| 2026.04.21 | ₩59,396 | ₩59,396 | ₩57,129 | ₩57,170 | -3.75% | 78.5만 |
|---|
| 2026.04.20 | ₩59,665 | ₩59,893 | ₩58,967 | ₩59,235 | -0.72% | 53.5만 |
|---|
| 2026.04.17 | ₩60,510 | ₩60,563 | ₩59,893 | ₩60,322 | -0.31% | 66.8만 |
|---|
| 2026.04.16 | ₩59,128 | ₩59,611 | ₩59,074 | ₩59,450 | +0.54% | 78.4만 |
|---|
| 2026.04.15 | ₩59,061 | ₩59,128 | ₩58,565 | ₩58,940 | -0.20% | 79.5만 |
|---|
| 2026.04.14 | ₩57,988 | ₩59,289 | ₩57,988 | ₩58,820 | +1.43% | 116.1만 |
|---|
| 2026.04.13 | ₩56,620 | ₩58,042 | ₩56,351 | ₩57,612 | +1.75% | 83.6만 |
|---|
| 2026.04.10 | ₩57,116 | ₩57,854 | ₩56,807 | ₩56,942 | -0.31% | 44.5만 |
|---|
| 2026.04.09 | ₩55,681 | ₩56,821 | ₩55,372 | ₩56,673 | +1.78% | 45.7만 |
|---|
| 2026.04.08 | ₩56,445 | ₩57,009 | ₩55,265 | ₩55,694 | -1.33% | 107.5만 |
|---|
| 2026.04.07 | ₩53,481 | ₩53,481 | ₩52,408 | ₩53,253 | -0.43% | 163.2만 |
|---|
| 2026.04.06 | ₩54,138 | ₩54,500 | ₩53,400 | ₩53,722 | -0.77% | 35.6만 |
|---|
| 2026.04.02 | ₩53,199 | ₩53,923 | ₩52,730 | ₩53,709 | +0.96% | 53.6만 |
|---|
| 2026.04.01 | ₩53,897 | ₩54,581 | ₩53,897 | ₩54,447 | +1.02% | 57.2만 |
|---|
| 2026.03.31 | ₩52,233 | ₩53,387 | ₩51,509 | ₩53,333 | +2.11% | 79.2만 |
|---|
| 2026.03.30 | ₩52,139 | ₩52,475 | ₩51,040 | ₩51,348 | -1.52% | 68.1만 |
|---|
| 2026.03.27 | ₩51,268 | ₩52,515 | ₩51,268 | ₩52,153 | +1.73% | 39.7만 |
|---|
| 2026.03.26 | ₩51,724 | ₩52,542 | ₩51,335 | ₩51,509 | -0.41% | 52.8만 |
|---|
| 2026.03.25 | ₩52,448 | ₩52,864 | ₩52,180 | ₩52,367 | -0.15% | 99.7만 |
|---|
| 2026.03.24 | ₩51,241 | ₩52,113 | ₩51,107 | ₩51,643 | +0.79% | 238.3만 |
|---|
| 2026.03.23 | ₩51,697 | ₩52,676 | ₩51,549 | ₩52,113 | +0.80% | 115.6만 |
|---|
| 2026.03.20 | ₩52,917 | ₩53,266 | ₩50,758 | ₩51,053 | -3.52% | 69만 |
|---|
| 2026.03.19 | ₩52,488 | ₩53,467 | ₩51,885 | ₩53,333 | +1.61% | 143.8만 |
|---|
| 2026.03.18 | ₩53,494 | ₩54,044 | ₩53,347 | ₩53,347 | -0.28% | 79.2만 |
|---|
| 2026.03.17 | ₩54,353 | ₩54,608 | ₩53,830 | ₩53,897 | -0.84% | 59.8만 |
|---|
| 2026.03.16 | ₩53,427 | ₩54,031 | ₩53,065 | ₩53,374 | -0.10% | 78.7만 |
|---|
| 2026.03.13 | ₩52,971 | ₩53,441 | ₩51,992 | ₩52,113 | -1.62% | 161.6만 |
|---|
| 2026.03.12 | ₩53,763 | ₩53,763 | ₩52,300 | ₩52,689 | -2.00% | 80.6만 |
|---|
| 2026.03.11 | ₩54,661 | ₩54,862 | ₩54,071 | ₩54,514 | -0.27% | 71.7만 |
|---|
| 2026.03.10 | ₩54,930 | ₩55,493 | ₩54,245 | ₩54,567 | -0.66% | 142만 |
|---|
| 2026.03.09 | ₩51,616 | ₩53,521 | ₩51,093 | ₩53,293 | +3.25% | 157.8만 |
|---|
| 2026.03.06 | ₩51,040 | ₩53,226 | ₩50,651 | ₩52,300 | +2.47% | 110.3만 |
|---|
| 2026.03.05 | ₩53,213 | ₩53,213 | ₩51,938 | ₩52,274 | -1.76% | 137.4만 |
|---|
| 2026.03.04 | ₩54,514 | ₩54,675 | ₩53,883 | ₩54,071 | -0.81% | 201.4만 |
|---|
| 2026.03.03 | ₩51,509 | ₩53,172 | ₩50,704 | ₩53,078 | +3.05% | 282.6만 |
|---|
| 2026.03.02 | ₩55,775 | ₩56,633 | ₩55,573 | ₩55,748 | -0.05% | 169.8만 |
|---|
| 2026.02.27 | ₩58,699 | ₩58,846 | ₩57,733 | ₩58,350 | -0.59% | 183.3만 |
|---|
| 2026.02.26 | ₩60,107 | ₩60,107 | ₩58,820 | ₩59,477 | -1.05% | 152.4만 |
|---|
| 2026.02.25 | ₩60,362 | ₩60,765 | ₩60,000 | ₩60,000 | -0.60% | 122.1만 |
|---|
| 2026.02.24 | ₩58,685 | ₩59,866 | ₩58,551 | ₩59,745 | +1.81% | 139.8만 |
|---|
| 2026.02.23 | ₩58,484 | ₩58,900 | ₩57,974 | ₩58,363 | -0.21% | 71.4만 |
|---|
| 2026.02.20 | ₩57,787 | ₩58,659 | ₩57,760 | ₩58,457 | +1.16% | 82.7만 |
|---|
| 2026.02.19 | ₩57,733 | ₩58,377 | ₩57,250 | ₩58,377 | +1.12% | 64.3만 |
|---|
| 2026.02.18 | ₩59,209 | ₩59,222 | ₩58,082 | ₩58,605 | -1.02% | 58.9만 |
|---|
| 2026.02.17 | ₩58,444 | ₩58,752 | ₩57,827 | ₩58,752 | +0.53% | 81.2만 |
|---|
| 2026.02.13 | ₩59,021 | ₩59,021 | ₩57,827 | ₩58,766 | -0.43% | 90.8만 |
|---|
| 2026.02.12 | ₩61,167 | ₩61,207 | ₩59,128 | ₩59,356 | -2.96% | 236만 |
|---|
| 2026.02.11 | ₩60,201 | ₩61,395 | ₩60,201 | ₩60,832 | +1.05% | 198.5만 |
|---|
| 2026.02.10 | ₩61,341 | ₩61,341 | ₩59,369 | ₩59,745 | -2.60% | 161.2만 |
|---|
| 2026.02.09 | ₩61,247 | ₩62,079 | ₩60,993 | ₩61,932 | +1.12% | 173.5만 |
|---|
| 2026.02.06 | ₩61,529 | ₩61,543 | ₩60,429 | ₩60,684 | -1.37% | 122.7만 |
|---|
| 2026.02.05 | ₩60,738 | ₩61,234 | ₩60,107 | ₩60,617 | -0.20% | 182.5만 |
|---|
| 2026.02.04 | ₩63,783 | ₩63,783 | ₩61,086 | ₩61,247 | -3.97% | 180.8만 |
|---|
| 2026.02.03 | ₩62,857 | ₩63,702 | ₩62,710 | ₩63,300 | +0.70% | 106.1만 |
|---|
| 2026.02.02 | ₩60,832 | ₩61,999 | ₩60,456 | ₩61,771 | +1.54% | 149.4만 |
|---|
| 2026.01.30 | ₩61,556 | ₩62,039 | ₩60,523 | ₩60,684 | -1.42% | 135.5만 |
|---|
| 2026.01.29 | ₩64,011 | ₩64,185 | ₩61,918 | ₩62,884 | -1.76% | 115.5만 |
|---|
| 2026.01.28 | ₩64,078 | ₩64,172 | ₩62,723 | ₩63,125 | -1.49% | 95.4만 |
|---|
| 2026.01.27 | ₩63,461 | ₩64,105 | ₩63,085 | ₩63,541 | +0.13% | 98만 |
|---|
| 2026.01.26 | ₩62,495 | ₩63,313 | ₩62,173 | ₩62,750 | +0.41% | 107.3만 |
|---|
| 2026.01.23 | ₩62,307 | ₩62,522 | ₩61,690 | ₩62,240 | -0.11% | 90.7만 |
|---|
| 2026.01.22 | ₩60,778 | ₩62,106 | ₩60,778 | ₩61,945 | +1.92% | 84.7만 |
|---|
| 2026.01.21 | ₩59,799 | ₩61,288 | ₩59,799 | ₩60,630 | +1.39% | 154.5만 |
|---|
| 2026.01.20 | ₩58,189 | ₩59,115 | ₩57,948 | ₩58,873 | +1.18% | 101.4만 |
|---|
| 2026.01.16 | ₩58,833 | ₩59,209 | ₩57,974 | ₩59,141 | +0.52% | 98만 |
|---|
| 2026.01.15 | ₩60,040 | ₩60,080 | ₩59,007 | ₩59,222 | -1.36% | 64.8만 |
|---|
| 2026.01.14 | ₩59,812 | ₩60,000 | ₩59,356 | ₩59,705 | -0.18% | 110.8만 |
|---|
| 2026.01.13 | ₩59,329 | ₩59,678 | ₩59,048 | ₩59,477 | +0.25% | 92.7만 |
|---|
| 2026.01.12 | ₩58,417 | ₩59,007 | ₩58,202 | ₩58,846 | +0.73% | 89.1만 |
|---|
| 2026.01.09 | ₩57,505 | ₩57,585 | ₩57,049 | ₩57,478 | -0.05% | 31.5만 |
|---|
| 2026.01.08 | ₩56,901 | ₩57,384 | ₩56,687 | ₩57,344 | +0.78% | 37.9만 |
|---|
| 2026.01.07 | ₩57,035 | ₩57,035 | ₩56,418 | ₩56,861 | -0.31% | 39.8만 |
|---|
| 2026.01.06 | ₩56,807 | ₩57,974 | ₩56,781 | ₩57,076 | +0.47% | 142.7만 |
|---|
| 2026.01.05 | ₩54,581 | ₩55,801 | ₩54,447 | ₩55,801 | +2.24% | 154.6만 |
|---|
| 2026.01.02 | ₩54,353 | ₩54,473 | ₩53,628 | ₩54,152 | -0.37% | 54.3만 |
|---|
| 2025.12.31 | ₩54,071 | ₩54,339 | ₩53,870 | ₩54,192 | +0.22% | 19.2만 |
|---|
| 2025.12.30 | ₩53,977 | ₩54,500 | ₩53,977 | ₩54,380 | +0.75% | 27.6만 |
|---|
| 2025.12.29 | ₩53,937 | ₩53,964 | ₩53,454 | ₩53,856 | -0.15% | 61.1만 |
|---|
| 2025.12.26 | ₩53,803 | ₩54,111 | ₩53,736 | ₩54,044 | +0.45% | 15.3만 |
|---|
| 2025.12.24 | ₩53,427 | ₩53,709 | ₩53,213 | ₩53,695 | +0.50% | 19.1만 |
|---|
| 2025.12.23 | ₩53,441 | ₩53,816 | ₩53,186 | ₩53,548 | +0.20% | 25.6만 |
|---|
| 2025.12.22 | ₩53,360 | ₩53,400 | ₩52,917 | ₩53,374 | +0.03% | 23.8만 |
|---|
| 2025.12.19 | ₩52,703 | ₩53,078 | ₩52,421 | ₩52,730 | +0.05% | 94.8만 |
|---|
| 2025.12.18 | ₩51,791 | ₩52,233 | ₩51,657 | ₩51,898 | +0.21% | 89.3만 |
|---|
| 2025.12.17 | ₩52,139 | ₩52,193 | ₩51,241 | ₩51,348 | -1.52% | 40만 |
|---|
| 2025.12.16 | ₩52,475 | ₩52,555 | ₩51,737 | ₩52,099 | -0.72% | 53.7만 |
|---|
| 2025.12.15 | ₩53,253 | ₩53,253 | ₩52,207 | ₩52,314 | -1.76% | 128.7만 |
|---|
| 2025.12.12 | ₩53,494 | ₩53,494 | ₩52,904 | ₩53,360 | -0.25% | 148.3만 |
|---|
| 2025.12.11 | ₩52,005 | ₩53,105 | ₩51,978 | ₩52,689 | +1.32% | 109.1만 |
|---|
| 2025.12.10 | ₩51,455 | ₩52,193 | ₩51,348 | ₩51,978 | +1.02% | 51.6만 |
|---|
| 2025.12.09 | ₩51,174 | ₩51,509 | ₩51,013 | ₩51,429 | +0.50% | 32.6만 |
|---|
| 2025.12.08 | ₩51,415 | ₩51,482 | ₩51,053 | ₩51,294 | -0.23% | 17.1만 |
|---|
| 2025.12.05 | ₩52,113 | ₩52,247 | ₩51,080 | ₩51,214 | -1.72% | 116.5만 |
|---|
| 2025.12.04 | ₩51,978 | ₩52,193 | ₩51,321 | ₩51,657 | -0.62% | 72.8만 |
|---|
| 2025.12.03 | ₩51,791 | ₩51,992 | ₩51,536 | ₩51,804 | +0.03% | 64.1만 |
|---|
| 2025.12.02 | ₩51,241 | ₩51,402 | ₩51,080 | ₩51,361 | +0.24% | 71.8만 |
|---|
| 2025.12.01 | ₩50,892 | ₩51,200 | ₩50,557 | ₩50,557 | -0.66% | 53.1만 |
|---|
| 2025.11.28 | ₩50,972 | ₩51,026 | ₩50,664 | ₩50,785 | -0.37% | 85.9만 |
|---|
| 2025.11.26 | ₩50,141 | ₩50,597 | ₩50,101 | ₩50,449 | +0.62% | 98.8만 |
|---|
| 2025.11.25 | ₩49,108 | ₩50,074 | ₩49,108 | ₩49,993 | +1.80% | 57.1만 |
|---|
| 2025.11.24 | ₩49,215 | ₩49,215 | ₩48,638 | ₩49,108 | -0.22% | 120.8만 |
|---|
| 2025.11.21 | ₩48,692 | ₩48,960 | ₩48,276 | ₩48,746 | +0.11% | 74.5만 |
|---|
| 2025.11.20 | ₩50,168 | ₩50,543 | ₩48,960 | ₩49,081 | -2.17% | 156.9만 |
|---|
| 2025.11.19 | ₩50,074 | ₩50,651 | ₩49,484 | ₩49,779 | -0.59% | 66.8만 |
|---|
| 2025.11.18 | ₩49,135 | ₩49,510 | ₩48,719 | ₩49,403 | +0.55% | 118.6만 |
|---|
| 2025.11.17 | ₩50,181 | ₩50,865 | ₩49,631 | ₩50,047 | -0.27% | 228.7만 |
|---|
| 2025.11.14 | ₩48,182 | ₩49,014 | ₩47,995 | ₩48,786 | +1.25% | 93.1만 |
|---|
| 2025.11.13 | ₩50,342 | ₩50,396 | ₩49,014 | ₩49,242 | -2.18% | 185.5만 |
|---|
| 2025.11.12 | ₩49,524 | ₩50,194 | ₩49,470 | ₩49,980 | +0.92% | 215만 |
|---|
| 2025.11.11 | ₩48,491 | ₩49,229 | ₩48,182 | ₩48,960 | +0.97% | 306만 |
|---|
| 2025.11.10 | ₩48,236 | ₩48,786 | ₩48,236 | ₩48,692 | +0.95% | 49.6만 |
|---|
| 2025.11.07 | ₩47,418 | ₩48,088 | ₩47,176 | ₩48,021 | +1.27% | 45.2만 |
|---|
| 2025.11.06 | ₩47,565 | ₩47,606 | ₩47,123 | ₩47,284 | -0.59% | 112.2만 |
|---|
| 2025.11.05 | ₩46,425 | ₩47,445 | ₩46,425 | ₩47,351 | +1.99% | 85.8만 |
|---|
| 2025.11.04 | ₩47,190 | ₩47,190 | ₩46,278 | ₩46,278 | -1.93% | 98만 |
|---|
| 2025.11.03 | ₩47,619 | ₩48,196 | ₩47,445 | ₩48,196 | +1.21% | 127.5만 |
|---|
| 2025.10.31 | ₩47,337 | ₩47,525 | ₩47,096 | ₩47,378 | +0.09% | 24.5만 |
|---|
| 2025.10.30 | ₩46,868 | ₩47,418 | ₩46,626 | ₩47,404 | +1.14% | 50.5만 |
|---|
| 2025.10.29 | ₩46,278 | ₩46,948 | ₩46,278 | ₩46,908 | +1.36% | 74.4만 |
|---|
| 2025.10.28 | ₩46,251 | ₩46,532 | ₩46,036 | ₩46,452 | +0.44% | 38.7만 |
|---|
| 2025.10.27 | ₩46,693 | ₩46,921 | ₩46,050 | ₩46,398 | -0.63% | 34만 |
|---|
| 2025.10.24 | ₩45,889 | ₩46,291 | ₩45,889 | ₩46,103 | +0.47% | 95.8만 |
|---|
| 2025.10.23 | ₩45,084 | ₩45,983 | ₩45,084 | ₩45,875 | +1.76% | 89.7만 |
|---|
| 2025.10.22 | ₩44,936 | ₩45,312 | ₩44,641 | ₩44,896 | -0.09% | 11.5만 |
|---|
| 2025.10.21 | ₩45,298 | ₩45,473 | ₩44,883 | ₩44,936 | -0.80% | 30.4만 |
|---|
| 2025.10.20 | ₩45,298 | ₩45,513 | ₩45,218 | ₩45,406 | +0.24% | 17.4만 |
|---|
| 2025.10.17 | ₩44,748 | ₩44,762 | ₩44,306 | ₩44,748 | 0.00% | 29.4만 |
|---|
| 2025.10.16 | ₩45,097 | ₩45,526 | ₩44,668 | ₩44,802 | -0.65% | 29.2만 |
|---|
| 2025.10.15 | ₩44,359 | ₩44,936 | ₩44,252 | ₩44,816 | +1.03% | 61.6만 |
|---|
| 2025.10.14 | ₩43,045 | ₩44,266 | ₩42,830 | ₩43,997 | +2.21% | 54.2만 |
|---|
| 2025.10.13 | ₩42,750 | ₩43,233 | ₩42,750 | ₩43,085 | +0.78% | 31.4만 |
|---|
| 2025.10.10 | ₩43,796 | ₩43,796 | ₩42,227 | ₩42,253 | -3.52% | 82만 |
|---|