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 | ₩50,443 | ₩50,872 | ₩50,296 | ₩50,604 | +0.32% | 42.4만 |
| 2026.10.08 | ₩49,773 | ₩50,685 | ₩49,773 | ₩50,537 | +1.54% | 22.6만 |
| 2026.10.07 | ₩50,577 | ₩50,631 | ₩50,095 | ₩50,202 | -0.74% | 37.3만 |
| 2026.10.06 | ₩51,677 | ₩51,892 | ₩51,208 | ₩51,382 | -0.57% | 57.1만 |
| 2026.10.05 | ₩50,551 | ₩51,382 | ₩50,323 | ₩50,966 | +0.82% | 40.5만 |
| 2026.10.02 | ₩49,987 | ₩50,175 | ₩49,290 | ₩49,759 | -0.46% | 122.2만 |
| 2026.10.01 | ₩50,296 | ₩50,296 | ₩49,022 | ₩49,343 | -1.89% | 76.8만 |
| 2026.09.30 | ₩51,100 | ₩51,194 | ₩50,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,712 |
| -0.76% |
| 45.7만 |
| 2026.09.29 | ₩51,328 | ₩51,436 | ₩50,577 | ₩50,886 | -0.86% | 64.7만 |
|---|
| 2026.09.28 | ₩51,476 | ₩52,053 | ₩51,248 | ₩51,396 | -0.16% | 31.4만 |
|---|
| 2026.09.25 | ₩52,562 | ₩52,670 | ₩51,999 | ₩52,361 | -0.38% | 43.9만 |
|---|
| 2026.09.24 | ₩52,603 | ₩52,978 | ₩52,133 | ₩52,267 | -0.64% | 26만 |
|---|
| 2026.09.23 | ₩53,340 | ₩53,515 | ₩53,032 | ₩53,085 | -0.48% | 17.1만 |
|---|
| 2026.09.22 | ₩53,756 | ₩54,427 | ₩53,515 | ₩53,984 | +0.42% | 43.3만 |
|---|
| 2026.09.21 | ₩52,831 | ₩53,622 | ₩52,670 | ₩53,595 | +1.45% | 20.9만 |
|---|
| 2026.09.18 | ₩52,737 | ₩52,992 | ₩52,643 | ₩52,911 | +0.33% | 18.9만 |
|---|
| 2026.09.17 | ₩52,509 | ₩53,407 | ₩52,348 | ₩53,112 | +1.15% | 39.7만 |
|---|
| 2026.09.16 | ₩52,683 | ₩53,085 | ₩52,093 | ₩52,241 | -0.84% | 16만 |
|---|
| 2026.09.15 | ₩52,656 | ₩52,884 | ₩52,267 | ₩52,482 | -0.33% | 117.9만 |
|---|
| 2026.09.14 | ₩51,986 | ₩52,683 | ₩51,704 | ₩52,549 | +1.08% | 41.9만 |
|---|
| 2026.09.11 | ₩53,448 | ₩53,756 | ₩52,925 | ₩52,951 | -0.93% | 54.7만 |
|---|
| 2026.09.10 | ₩53,729 | ₩54,065 | ₩53,139 | ₩53,233 | -0.92% | 58.1만 |
|---|
| 2026.09.09 | ₩55,097 | ₩55,097 | ₩54,319 | ₩54,641 | -0.83% | 89.1만 |
|---|
| 2026.09.08 | ₩55,097 | ₩55,419 | ₩54,842 | ₩55,097 | 0.00% | 61.3만 |
|---|
| 2026.09.04 | ₩54,816 | ₩54,950 | ₩54,386 | ₩54,775 | -0.07% | 44.5만 |
|---|
| 2026.09.03 | ₩55,406 | ₩55,500 | ₩54,722 | ₩55,057 | -0.63% | 26.7만 |
|---|
| 2026.09.02 | ₩54,373 | ₩55,191 | ₩54,333 | ₩54,990 | +1.13% | 31.3만 |
|---|
| 2026.09.01 | ₩53,904 | ₩54,775 | ₩53,904 | ₩54,172 | +0.50% | 63.1만 |
|---|
| 2026.08.31 | ₩54,963 | ₩54,963 | ₩54,145 | ₩54,319 | -1.17% | 32.3만 |
|---|
| 2026.08.28 | ₩55,486 | ₩55,889 | ₩54,829 | ₩54,977 | -0.92% | 39.5만 |
|---|
| 2026.08.27 | ₩55,674 | ₩55,822 | ₩55,151 | ₩55,459 | -0.39% | 22.3만 |
|---|
| 2026.08.26 | ₩56,023 | ₩56,211 | ₩55,164 | ₩55,392 | -1.13% | 55.7만 |
|---|
| 2026.08.25 | ₩56,868 | ₩56,868 | ₩55,902 | ₩56,224 | -1.13% | 48.2만 |
|---|
| 2026.08.24 | ₩55,594 | ₩56,774 | ₩55,594 | ₩56,693 | +1.98% | 68.6만 |
|---|
| 2026.08.21 | ₩54,923 | ₩55,875 | ₩54,923 | ₩55,580 | +1.20% | 44.8만 |
|---|
| 2026.08.20 | ₩54,386 | ₩54,775 | ₩53,863 | ₩54,521 | +0.25% | 27.7만 |
|---|
| 2026.08.19 | ₩54,614 | ₩54,923 | ₩54,333 | ₩54,588 | -0.05% | 35.2만 |
|---|
| 2026.08.18 | ₩54,024 | ₩54,226 | ₩53,528 | ₩53,756 | -0.50% | 32.3만 |
|---|
| 2026.08.17 | ₩54,212 | ₩54,440 | ₩53,971 | ₩54,346 | +0.25% | 15.2만 |
|---|
| 2026.08.14 | ₩53,863 | ₩54,413 | ₩53,770 | ₩54,078 | +0.40% | 41.9만 |
|---|
| 2026.08.13 | ₩53,770 | ₩53,998 | ₩52,938 | ₩53,702 | -0.12% | 149.6만 |
|---|
| 2026.08.12 | ₩54,990 | ₩54,990 | ₩53,434 | ₩53,676 | -2.39% | 57.6만 |
|---|
| 2026.08.11 | ₩55,339 | ₩55,339 | ₩54,024 | ₩54,199 | -2.06% | 19.8만 |
|---|
| 2026.08.10 | ₩55,446 | ₩55,446 | ₩54,695 | ₩54,816 | -1.14% | 30.8만 |
|---|
| 2026.08.07 | ₩55,781 | ₩55,862 | ₩55,070 | ₩55,325 | -0.82% | 34.8만 |
|---|
| 2026.08.06 | ₩54,977 | ₩55,915 | ₩54,883 | ₩55,419 | +0.81% | 55.8만 |
|---|
| 2026.08.05 | ₩54,735 | ₩55,245 | ₩54,588 | ₩54,950 | +0.39% | 46.8만 |
|---|
| 2026.08.04 | ₩54,172 | ₩54,561 | ₩53,837 | ₩54,239 | +0.12% | 85.7만 |
|---|
| 2026.08.03 | ₩53,300 | ₩53,649 | ₩53,059 | ₩53,394 | +0.18% | 29.7만 |
|---|
| 2026.07.31 | ₩53,649 | ₩53,649 | ₩52,629 | ₩52,750 | -1.67% | 20.2만 |
|---|
| 2026.07.30 | ₩53,072 | ₩53,635 | ₩52,884 | ₩53,407 | +0.63% | 31.5만 |
|---|
| 2026.07.29 | ₩52,160 | ₩52,884 | ₩52,120 | ₩52,187 | +0.05% | 20.6만 |
|---|
| 2026.07.28 | ₩52,415 | ₩52,562 | ₩51,919 | ₩52,415 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩52,388 | ₩52,790 | ₩52,080 | ₩52,629 | +0.46% | 52.9만 |
|---|
| 2026.07.24 | ₩51,610 | ₩52,227 | ₩51,543 | ₩51,785 | +0.34% | 20.6만 |
|---|
| 2026.07.23 | ₩52,214 | ₩52,549 | ₩51,503 | ₩51,798 | -0.80% | 16.9만 |
|---|
| 2026.07.22 | ₩52,361 | ₩53,059 | ₩52,361 | ₩53,032 | +1.28% | 38.9만 |
|---|
| 2026.07.21 | ₩52,428 | ₩53,018 | ₩52,039 | ₩52,884 | +0.87% | 18.6만 |
|---|
| 2026.07.20 | ₩52,267 | ₩52,321 | ₩51,852 | ₩52,039 | -0.44% | 14.9만 |
|---|
| 2026.07.17 | ₩52,241 | ₩52,589 | ₩51,838 | ₩52,147 | -0.18% | 36.2만 |
|---|
| 2026.07.16 | ₩53,032 | ₩53,193 | ₩52,080 | ₩52,401 | -1.19% | 47.2만 |
|---|
| 2026.07.15 | ₩53,649 | ₩53,971 | ₩53,206 | ₩53,448 | -0.38% | 19.9만 |
|---|
| 2026.07.14 | ₩53,220 | ₩53,702 | ₩53,220 | ₩53,662 | +0.83% | 19.5만 |
|---|
| 2026.07.13 | ₩53,461 | ₩53,702 | ₩52,723 | ₩52,817 | -1.20% | 61만 |
|---|
| 2026.07.10 | ₩53,796 | ₩54,065 | ₩53,233 | ₩53,917 | +0.22% | 102.8만 |
|---|
| 2026.07.09 | ₩52,603 | ₩53,877 | ₩52,603 | ₩53,541 | +1.78% | 24.2만 |
|---|
| 2026.07.08 | ₩53,059 | ₩53,112 | ₩52,254 | ₩52,562 | -0.94% | 60만 |
|---|
| 2026.07.07 | ₩52,817 | ₩53,823 | ₩52,723 | ₩53,501 | +1.30% | 16만 |
|---|
| 2026.07.06 | ₩52,764 | ₩53,528 | ₩52,764 | ₩53,193 | +0.81% | 16.4만 |
|---|
| 2026.07.02 | ₩53,381 | ₩53,863 | ₩52,308 | ₩52,482 | -1.68% | 72.6만 |
|---|
| 2026.07.01 | ₩52,616 | ₩53,340 | ₩52,616 | ₩52,831 | +0.41% | 30.2만 |
|---|
| 2026.06.30 | ₩52,951 | ₩53,555 | ₩52,951 | ₩53,246 | +0.56% | 79.2만 |
|---|
| 2026.06.29 | ₩53,099 | ₩53,635 | ₩52,710 | ₩53,381 | +0.53% | 38.5만 |
|---|
| 2026.06.26 | ₩52,415 | ₩53,340 | ₩52,375 | ₩53,018 | +1.15% | 30.8만 |
|---|
| 2026.06.25 | ₩53,153 | ₩53,501 | ₩52,643 | ₩52,697 | -0.86% | 44.7만 |
|---|
| 2026.06.24 | ₩53,582 | ₩53,783 | ₩52,549 | ₩52,777 | -1.50% | 73.4만 |
|---|
| 2026.06.23 | ₩52,871 | ₩54,226 | ₩52,871 | ₩53,448 | +1.09% | 45.6만 |
|---|
| 2026.06.22 | ₩54,722 | ₩55,218 | ₩54,346 | ₩54,749 | +0.05% | 33.7만 |
|---|
| 2026.06.18 | ₩54,936 | ₩55,205 | ₩54,360 | ₩54,534 | -0.73% | 127.8만 |
|---|
| 2026.06.17 | ₩55,902 | ₩56,251 | ₩55,003 | ₩55,003 | -1.61% | 35.1만 |
|---|
| 2026.06.16 | ₩55,929 | ₩56,076 | ₩55,540 | ₩55,741 | -0.34% | 30.6만 |
|---|
| 2026.06.15 | ₩56,747 | ₩56,854 | ₩55,366 | ₩55,687 | -1.87% | 48.4만 |
|---|
| 2026.06.12 | ₩55,258 | ₩56,103 | ₩55,258 | ₩55,661 | +0.73% | 30.5만 |
|---|
| 2026.06.11 | ₩52,576 | ₩55,003 | ₩52,576 | ₩54,936 | +4.49% | 76.3만 |
|---|
| 2026.06.10 | ₩52,281 | ₩53,032 | ₩52,120 | ₩52,522 | +0.46% | 33.4만 |
|---|
| 2026.06.09 | ₩51,677 | ₩52,871 | ₩51,369 | ₩52,509 | +1.61% | 29.4만 |
|---|
| 2026.06.08 | ₩52,200 | ₩52,308 | ₩50,537 | ₩50,993 | -2.31% | 84.3만 |
|---|
| 2026.06.05 | ₩52,388 | ₩52,656 | ₩51,650 | ₩51,798 | -1.13% | 70.7만 |
|---|
| 2026.06.04 | ₩53,407 | ₩54,601 | ₩53,354 | ₩53,649 | +0.45% | 76.1만 |
|---|
| 2026.06.03 | ₩54,024 | ₩54,091 | ₩53,327 | ₩53,541 | -0.89% | 73.2만 |
|---|
| 2026.06.02 | ₩55,124 | ₩55,285 | ₩54,226 | ₩54,440 | -1.24% | 65.9만 |
|---|
| 2026.06.01 | ₩56,559 | ₩56,559 | ₩55,003 | ₩55,057 | -2.66% | 42.1만 |
|---|
| 2026.05.29 | ₩56,492 | ₩56,921 | ₩56,009 | ₩56,304 | -0.33% | 49.2만 |
|---|
| 2026.05.28 | ₩56,130 | ₩56,707 | ₩55,741 | ₩56,304 | +0.31% | 38만 |
|---|
| 2026.05.27 | ₩55,822 | ₩56,626 | ₩55,473 | ₩56,278 | +0.82% | 19.7만 |
|---|
| 2026.05.26 | ₩55,567 | ₩55,755 | ₩55,164 | ₩55,620 | +0.10% | 34.5만 |
|---|
| 2026.05.22 | ₩54,950 | ₩54,950 | ₩53,823 | ₩54,038 | -1.66% | 23.6만 |
|---|
| 2026.05.21 | ₩54,480 | ₩54,869 | ₩53,770 | ₩54,655 | +0.32% | 32.1만 |
|---|
| 2026.05.20 | ₩52,844 | ₩54,655 | ₩52,844 | ₩54,440 | +3.02% | 18.4만 |
|---|
| 2026.05.19 | ₩52,750 | ₩53,193 | ₩52,241 | ₩52,817 | +0.13% | 38.4만 |
|---|
| 2026.05.18 | ₩53,367 | ₩53,689 | ₩52,643 | ₩53,421 | +0.10% | 30.4만 |
|---|
| 2026.05.15 | ₩52,200 | ₩52,951 | ₩52,120 | ₩52,629 | +0.82% | 39.3만 |
|---|
| 2026.05.14 | ₩54,105 | ₩54,360 | ₩53,515 | ₩53,837 | -0.50% | 24.8만 |
|---|
| 2026.05.13 | ₩55,513 | ₩55,513 | ₩54,065 | ₩54,199 | -2.37% | 28.6만 |
|---|
| 2026.05.12 | ₩54,454 | ₩54,883 | ₩54,065 | ₩54,789 | +0.62% | 25.4만 |
|---|
| 2026.05.11 | ₩55,701 | ₩56,318 | ₩55,111 | ₩55,258 | -0.79% | 35.3만 |
|---|
| 2026.05.08 | ₩56,841 | ₩56,841 | ₩55,701 | ₩55,848 | -1.75% | 43.7만 |
|---|
| 2026.05.07 | ₩56,747 | ₩57,498 | ₩55,942 | ₩56,224 | -0.92% | 64.6만 |
|---|
| 2026.05.06 | ₩55,701 | ₩56,559 | ₩55,312 | ₩56,398 | +1.25% | 38.9만 |
|---|
| 2026.05.05 | ₩54,440 | ₩55,231 | ₩54,158 | ₩54,346 | -0.17% | 41.5만 |
|---|
| 2026.05.04 | ₩55,352 | ₩55,620 | ₩53,582 | ₩53,796 | -2.81% | 105만 |
|---|
| 2026.05.01 | ₩56,103 | ₩56,103 | ₩55,634 | ₩55,687 | -0.74% | 27만 |
|---|
| 2026.04.30 | ₩55,352 | ₩56,237 | ₩54,963 | ₩56,009 | +1.19% | 54.3만 |
|---|
| 2026.04.29 | ₩55,969 | ₩56,211 | ₩54,856 | ₩55,111 | -1.53% | 55.1만 |
|---|
| 2026.04.28 | ₩57,096 | ₩57,203 | ₩56,076 | ₩56,452 | -1.13% | 95.7만 |
|---|
| 2026.04.27 | ₩57,699 | ₩57,833 | ₩56,707 | ₩57,136 | -0.98% | 41.2만 |
|---|
| 2026.04.24 | ₩56,787 | ₩57,780 | ₩56,787 | ₩57,418 | +1.11% | 53.8만 |
|---|
| 2026.04.23 | ₩56,854 | ₩57,163 | ₩55,674 | ₩56,452 | -0.71% | 78.1만 |
|---|
| 2026.04.22 | ₩58,061 | ₩58,075 | ₩56,801 | ₩57,377 | -1.18% | 40.6만 |
|---|
| 2026.04.21 | ₩59,389 | ₩59,389 | ₩57,123 | ₩57,163 | -3.75% | 78.5만 |
|---|
| 2026.04.20 | ₩59,657 | ₩59,885 | ₩58,960 | ₩59,228 | -0.72% | 53.5만 |
|---|
| 2026.04.17 | ₩60,502 | ₩60,556 | ₩59,885 | ₩60,315 | -0.31% | 66.8만 |
|---|
| 2026.04.16 | ₩59,121 | ₩59,604 | ₩59,067 | ₩59,443 | +0.54% | 78.4만 |
|---|
| 2026.04.15 | ₩59,054 | ₩59,121 | ₩58,558 | ₩58,933 | -0.20% | 79.5만 |
|---|
| 2026.04.14 | ₩57,981 | ₩59,282 | ₩57,981 | ₩58,812 | +1.43% | 116.1만 |
|---|
| 2026.04.13 | ₩56,613 | ₩58,035 | ₩56,345 | ₩57,605 | +1.75% | 83.6만 |
|---|
| 2026.04.10 | ₩57,109 | ₩57,847 | ₩56,801 | ₩56,935 | -0.31% | 44.5만 |
|---|
| 2026.04.09 | ₩55,674 | ₩56,814 | ₩55,366 | ₩56,667 | +1.78% | 45.7만 |
|---|
| 2026.04.08 | ₩56,439 | ₩57,002 | ₩55,258 | ₩55,687 | -1.33% | 107.5만 |
|---|
| 2026.04.07 | ₩53,474 | ₩53,474 | ₩52,401 | ₩53,246 | -0.43% | 163.2만 |
|---|
| 2026.04.06 | ₩54,132 | ₩54,494 | ₩53,394 | ₩53,716 | -0.77% | 35.6만 |
|---|
| 2026.04.02 | ₩53,193 | ₩53,917 | ₩52,723 | ₩53,702 | +0.96% | 53.6만 |
|---|
| 2026.04.01 | ₩53,890 | ₩54,574 | ₩53,890 | ₩54,440 | +1.02% | 57.2만 |
|---|
| 2026.03.31 | ₩52,227 | ₩53,381 | ₩51,503 | ₩53,327 | +2.11% | 79.2만 |
|---|
| 2026.03.30 | ₩52,133 | ₩52,469 | ₩51,033 | ₩51,342 | -1.52% | 68.1만 |
|---|
| 2026.03.27 | ₩51,261 | ₩52,509 | ₩51,261 | ₩52,147 | +1.73% | 39.7만 |
|---|
| 2026.03.26 | ₩51,717 | ₩52,536 | ₩51,328 | ₩51,503 | -0.41% | 52.8만 |
|---|
| 2026.03.25 | ₩52,442 | ₩52,857 | ₩52,173 | ₩52,361 | -0.15% | 99.7만 |
|---|
| 2026.03.24 | ₩51,235 | ₩52,106 | ₩51,100 | ₩51,637 | +0.79% | 238.3만 |
|---|
| 2026.03.23 | ₩51,691 | ₩52,670 | ₩51,543 | ₩52,106 | +0.80% | 115.6만 |
|---|
| 2026.03.20 | ₩52,911 | ₩53,260 | ₩50,752 | ₩51,047 | -3.52% | 69만 |
|---|
| 2026.03.19 | ₩52,482 | ₩53,461 | ₩51,878 | ₩53,327 | +1.61% | 143.8만 |
|---|
| 2026.03.18 | ₩53,488 | ₩54,038 | ₩53,340 | ₩53,340 | -0.28% | 79.2만 |
|---|
| 2026.03.17 | ₩54,346 | ₩54,601 | ₩53,823 | ₩53,890 | -0.84% | 59.8만 |
|---|
| 2026.03.16 | ₩53,421 | ₩54,024 | ₩53,059 | ₩53,367 | -0.10% | 78.7만 |
|---|
| 2026.03.13 | ₩52,965 | ₩53,434 | ₩51,986 | ₩52,106 | -1.62% | 161.6만 |
|---|
| 2026.03.12 | ₩53,756 | ₩53,756 | ₩52,294 | ₩52,683 | -2.00% | 80.6만 |
|---|
| 2026.03.11 | ₩54,655 | ₩54,856 | ₩54,065 | ₩54,507 | -0.27% | 71.7만 |
|---|
| 2026.03.10 | ₩54,923 | ₩55,486 | ₩54,239 | ₩54,561 | -0.66% | 142만 |
|---|
| 2026.03.09 | ₩51,610 | ₩53,515 | ₩51,087 | ₩53,287 | +3.25% | 157.8만 |
|---|
| 2026.03.06 | ₩51,033 | ₩53,220 | ₩50,644 | ₩52,294 | +2.47% | 110.3만 |
|---|
| 2026.03.05 | ₩53,206 | ₩53,206 | ₩51,932 | ₩52,267 | -1.76% | 137.4만 |
|---|
| 2026.03.04 | ₩54,507 | ₩54,668 | ₩53,877 | ₩54,065 | -0.81% | 201.4만 |
|---|
| 2026.03.03 | ₩51,503 | ₩53,166 | ₩50,698 | ₩53,072 | +3.05% | 282.6만 |
|---|
| 2026.03.02 | ₩55,768 | ₩56,626 | ₩55,567 | ₩55,741 | -0.05% | 169.8만 |
|---|
| 2026.02.27 | ₩58,692 | ₩58,839 | ₩57,726 | ₩58,343 | -0.59% | 183.3만 |
|---|
| 2026.02.26 | ₩60,100 | ₩60,100 | ₩58,812 | ₩59,470 | -1.05% | 152.4만 |
|---|
| 2026.02.25 | ₩60,355 | ₩60,757 | ₩59,993 | ₩59,993 | -0.60% | 122.1만 |
|---|
| 2026.02.24 | ₩58,678 | ₩59,859 | ₩58,544 | ₩59,738 | +1.81% | 139.8만 |
|---|
| 2026.02.23 | ₩58,477 | ₩58,893 | ₩57,968 | ₩58,356 | -0.21% | 71.4만 |
|---|
| 2026.02.20 | ₩57,780 | ₩58,652 | ₩57,753 | ₩58,450 | +1.16% | 82.7만 |
|---|
| 2026.02.19 | ₩57,726 | ₩58,370 | ₩57,243 | ₩58,370 | +1.12% | 64.3만 |
|---|
| 2026.02.18 | ₩59,201 | ₩59,215 | ₩58,075 | ₩58,598 | -1.02% | 58.9만 |
|---|
| 2026.02.17 | ₩58,437 | ₩58,745 | ₩57,820 | ₩58,745 | +0.53% | 81.2만 |
|---|
| 2026.02.13 | ₩59,014 | ₩59,014 | ₩57,820 | ₩58,759 | -0.43% | 90.8만 |
|---|
| 2026.02.12 | ₩61,160 | ₩61,200 | ₩59,121 | ₩59,349 | -2.96% | 236만 |
|---|
| 2026.02.11 | ₩60,194 | ₩61,388 | ₩60,194 | ₩60,824 | +1.05% | 198.5만 |
|---|
| 2026.02.10 | ₩61,334 | ₩61,334 | ₩59,362 | ₩59,738 | -2.60% | 161.2만 |
|---|
| 2026.02.09 | ₩61,240 | ₩62,072 | ₩60,985 | ₩61,924 | +1.12% | 173.5만 |
|---|
| 2026.02.06 | ₩61,522 | ₩61,535 | ₩60,422 | ₩60,677 | -1.37% | 122.7만 |
|---|
| 2026.02.05 | ₩60,730 | ₩61,227 | ₩60,100 | ₩60,610 | -0.20% | 182.5만 |
|---|
| 2026.02.04 | ₩63,775 | ₩63,775 | ₩61,079 | ₩61,240 | -3.97% | 180.8만 |
|---|
| 2026.02.03 | ₩62,850 | ₩63,695 | ₩62,702 | ₩63,292 | +0.70% | 106.1만 |
|---|
| 2026.02.02 | ₩60,824 | ₩61,991 | ₩60,449 | ₩61,763 | +1.54% | 149.4만 |
|---|
| 2026.01.30 | ₩61,549 | ₩62,031 | ₩60,516 | ₩60,677 | -1.42% | 135.5만 |
|---|
| 2026.01.29 | ₩64,003 | ₩64,177 | ₩61,911 | ₩62,876 | -1.76% | 115.5만 |
|---|
| 2026.01.28 | ₩64,070 | ₩64,164 | ₩62,715 | ₩63,118 | -1.49% | 95.4만 |
|---|
| 2026.01.27 | ₩63,453 | ₩64,097 | ₩63,078 | ₩63,534 | +0.13% | 98만 |
|---|
| 2026.01.26 | ₩62,487 | ₩63,306 | ₩62,166 | ₩62,742 | +0.41% | 107.3만 |
|---|
| 2026.01.23 | ₩62,300 | ₩62,514 | ₩61,683 | ₩62,233 | -0.11% | 90.7만 |
|---|
| 2026.01.22 | ₩60,771 | ₩62,098 | ₩60,771 | ₩61,938 | +1.92% | 84.7만 |
|---|
| 2026.01.21 | ₩59,792 | ₩61,280 | ₩59,792 | ₩60,623 | +1.39% | 154.5만 |
|---|
| 2026.01.20 | ₩58,182 | ₩59,108 | ₩57,941 | ₩58,866 | +1.18% | 101.4만 |
|---|
| 2026.01.16 | ₩58,826 | ₩59,201 | ₩57,968 | ₩59,134 | +0.52% | 98만 |
|---|
| 2026.01.15 | ₩60,033 | ₩60,073 | ₩59,000 | ₩59,215 | -1.36% | 64.8만 |
|---|
| 2026.01.14 | ₩59,805 | ₩59,993 | ₩59,349 | ₩59,698 | -0.18% | 110.8만 |
|---|
| 2026.01.13 | ₩59,322 | ₩59,671 | ₩59,041 | ₩59,470 | +0.25% | 92.7만 |
|---|
| 2026.01.12 | ₩58,410 | ₩59,000 | ₩58,196 | ₩58,839 | +0.73% | 89.1만 |
|---|
| 2026.01.09 | ₩57,498 | ₩57,579 | ₩57,042 | ₩57,471 | -0.05% | 31.5만 |
|---|
| 2026.01.08 | ₩56,895 | ₩57,377 | ₩56,680 | ₩57,337 | +0.78% | 37.9만 |
|---|
| 2026.01.07 | ₩57,029 | ₩57,029 | ₩56,412 | ₩56,854 | -0.31% | 39.8만 |
|---|
| 2026.01.06 | ₩56,801 | ₩57,968 | ₩56,774 | ₩57,069 | +0.47% | 142.7만 |
|---|
| 2026.01.05 | ₩54,574 | ₩55,795 | ₩54,440 | ₩55,795 | +2.24% | 154.6만 |
|---|
| 2026.01.02 | ₩54,346 | ₩54,467 | ₩53,622 | ₩54,145 | -0.37% | 54.3만 |
|---|
| 2025.12.31 | ₩54,065 | ₩54,333 | ₩53,863 | ₩54,185 | +0.22% | 19.2만 |
|---|
| 2025.12.30 | ₩53,971 | ₩54,494 | ₩53,971 | ₩54,373 | +0.75% | 27.6만 |
|---|
| 2025.12.29 | ₩53,930 | ₩53,957 | ₩53,448 | ₩53,850 | -0.15% | 61.1만 |
|---|
| 2025.12.26 | ₩53,796 | ₩54,105 | ₩53,729 | ₩54,038 | +0.45% | 15.3만 |
|---|
| 2025.12.24 | ₩53,421 | ₩53,702 | ₩53,206 | ₩53,689 | +0.50% | 19.1만 |
|---|
| 2025.12.23 | ₩53,434 | ₩53,810 | ₩53,179 | ₩53,541 | +0.20% | 25.6만 |
|---|
| 2025.12.22 | ₩53,354 | ₩53,394 | ₩52,911 | ₩53,367 | +0.03% | 23.8만 |
|---|
| 2025.12.19 | ₩52,697 | ₩53,072 | ₩52,415 | ₩52,723 | +0.05% | 94.8만 |
|---|
| 2025.12.18 | ₩51,785 | ₩52,227 | ₩51,650 | ₩51,892 | +0.21% | 89.3만 |
|---|
| 2025.12.17 | ₩52,133 | ₩52,187 | ₩51,235 | ₩51,342 | -1.52% | 40만 |
|---|
| 2025.12.16 | ₩52,469 | ₩52,549 | ₩51,731 | ₩52,093 | -0.72% | 53.7만 |
|---|
| 2025.12.15 | ₩53,246 | ₩53,246 | ₩52,200 | ₩52,308 | -1.76% | 128.7만 |
|---|
| 2025.12.12 | ₩53,488 | ₩53,488 | ₩52,898 | ₩53,354 | -0.25% | 148.3만 |
|---|
| 2025.12.11 | ₩51,999 | ₩53,099 | ₩51,972 | ₩52,683 | +1.32% | 109.1만 |
|---|
| 2025.12.10 | ₩51,449 | ₩52,187 | ₩51,342 | ₩51,972 | +1.02% | 51.6만 |
|---|
| 2025.12.09 | ₩51,168 | ₩51,503 | ₩51,007 | ₩51,422 | +0.50% | 32.6만 |
|---|
| 2025.12.08 | ₩51,409 | ₩51,476 | ₩51,047 | ₩51,288 | -0.23% | 17.1만 |
|---|
| 2025.12.05 | ₩52,106 | ₩52,241 | ₩51,074 | ₩51,208 | -1.72% | 116.5만 |
|---|
| 2025.12.04 | ₩51,972 | ₩52,187 | ₩51,315 | ₩51,650 | -0.62% | 72.8만 |
|---|
| 2025.12.03 | ₩51,785 | ₩51,986 | ₩51,530 | ₩51,798 | +0.03% | 64.1만 |
|---|
| 2025.12.02 | ₩51,235 | ₩51,396 | ₩51,074 | ₩51,355 | +0.24% | 71.8만 |
|---|
| 2025.12.01 | ₩50,886 | ₩51,194 | ₩50,551 | ₩50,551 | -0.66% | 53.1만 |
|---|
| 2025.11.28 | ₩50,966 | ₩51,020 | ₩50,658 | ₩50,779 | -0.37% | 85.9만 |
|---|
| 2025.11.26 | ₩50,135 | ₩50,591 | ₩50,095 | ₩50,443 | +0.62% | 98.8만 |
|---|
| 2025.11.25 | ₩49,102 | ₩50,068 | ₩49,102 | ₩49,987 | +1.80% | 57.1만 |
|---|
| 2025.11.24 | ₩49,209 | ₩49,209 | ₩48,633 | ₩49,102 | -0.22% | 120.8만 |
|---|
| 2025.11.21 | ₩48,686 | ₩48,955 | ₩48,271 | ₩48,740 | +0.11% | 74.5만 |
|---|
| 2025.11.20 | ₩50,162 | ₩50,537 | ₩48,955 | ₩49,075 | -2.17% | 156.9만 |
|---|
| 2025.11.19 | ₩50,068 | ₩50,644 | ₩49,478 | ₩49,773 | -0.59% | 66.8만 |
|---|
| 2025.11.18 | ₩49,129 | ₩49,504 | ₩48,713 | ₩49,397 | +0.55% | 118.6만 |
|---|
| 2025.11.17 | ₩50,175 | ₩50,859 | ₩49,625 | ₩50,041 | -0.27% | 228.7만 |
|---|
| 2025.11.14 | ₩48,177 | ₩49,008 | ₩47,989 | ₩48,780 | +1.25% | 93.1만 |
|---|
| 2025.11.13 | ₩50,336 | ₩50,390 | ₩49,008 | ₩49,236 | -2.18% | 185.5만 |
|---|
| 2025.11.12 | ₩49,518 | ₩50,188 | ₩49,464 | ₩49,974 | +0.92% | 215만 |
|---|
| 2025.11.11 | ₩48,485 | ₩49,223 | ₩48,177 | ₩48,955 | +0.97% | 306만 |
|---|
| 2025.11.10 | ₩48,230 | ₩48,780 | ₩48,230 | ₩48,686 | +0.95% | 49.6만 |
|---|
| 2025.11.07 | ₩47,412 | ₩48,083 | ₩47,171 | ₩48,016 | +1.27% | 45.2만 |
|---|
| 2025.11.06 | ₩47,560 | ₩47,600 | ₩47,117 | ₩47,278 | -0.59% | 112.2만 |
|---|
| 2025.11.05 | ₩46,420 | ₩47,439 | ₩46,420 | ₩47,345 | +1.99% | 85.8만 |
|---|
| 2025.11.04 | ₩47,184 | ₩47,184 | ₩46,272 | ₩46,272 | -1.93% | 98만 |
|---|
| 2025.11.03 | ₩47,613 | ₩48,190 | ₩47,439 | ₩48,190 | +1.21% | 127.5만 |
|---|
| 2025.10.31 | ₩47,332 | ₩47,519 | ₩47,090 | ₩47,372 | +0.09% | 24.5만 |
|---|
| 2025.10.30 | ₩46,862 | ₩47,412 | ₩46,621 | ₩47,399 | +1.14% | 50.5만 |
|---|
| 2025.10.29 | ₩46,272 | ₩46,943 | ₩46,272 | ₩46,902 | +1.36% | 74.4만 |
|---|
| 2025.10.28 | ₩46,245 | ₩46,527 | ₩46,031 | ₩46,446 | +0.44% | 38.7만 |
|---|
| 2025.10.27 | ₩46,688 | ₩46,916 | ₩46,044 | ₩46,393 | -0.63% | 34만 |
|---|
| 2025.10.24 | ₩45,883 | ₩46,285 | ₩45,883 | ₩46,098 | +0.47% | 95.8만 |
|---|
| 2025.10.23 | ₩45,078 | ₩45,977 | ₩45,078 | ₩45,870 | +1.76% | 89.7만 |
|---|
| 2025.10.22 | ₩44,931 | ₩45,306 | ₩44,636 | ₩44,891 | -0.09% | 11.5만 |
|---|
| 2025.10.21 | ₩45,293 | ₩45,467 | ₩44,877 | ₩44,931 | -0.80% | 30.4만 |
|---|
| 2025.10.20 | ₩45,293 | ₩45,508 | ₩45,213 | ₩45,400 | +0.24% | 17.4만 |
|---|
| 2025.10.17 | ₩44,743 | ₩44,757 | ₩44,300 | ₩44,743 | 0.00% | 29.4만 |
|---|
| 2025.10.16 | ₩45,092 | ₩45,521 | ₩44,663 | ₩44,797 | -0.65% | 29.2만 |
|---|
| 2025.10.15 | ₩44,354 | ₩44,931 | ₩44,247 | ₩44,810 | +1.03% | 61.6만 |
|---|
| 2025.10.14 | ₩43,040 | ₩44,260 | ₩42,825 | ₩43,992 | +2.21% | 54.2만 |
|---|
| 2025.10.13 | ₩42,745 | ₩43,228 | ₩42,745 | ₩43,080 | +0.78% | 31.4만 |
|---|
| 2025.10.10 | ₩43,791 | ₩43,791 | ₩42,222 | ₩42,248 | -3.52% | 82만 |
|---|