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 | ₩50,439 | ₩50,868 | ₩50,291 | ₩50,600 | +0.32% | 42.4만 |
| 2026.10.08 | ₩49,768 | ₩50,680 | ₩49,768 | ₩50,533 | +1.54% | 22.6만 |
| 2026.10.07 | ₩50,573 | ₩50,627 | ₩50,090 | ₩50,197 | -0.74% | 37.3만 |
| 2026.10.06 | ₩51,673 | ₩51,887 | ₩51,203 | ₩51,378 | -0.57% | 57.1만 |
| 2026.10.05 | ₩50,546 | ₩51,378 | ₩50,318 | ₩50,962 | +0.82% | 40.5만 |
| 2026.10.02 | ₩49,983 | ₩50,171 | ₩49,285 | ₩49,755 | -0.46% | 122.2만 |
| 2026.10.01 | ₩50,291 | ₩50,291 | ₩49,017 | ₩49,339 | -1.89% | 76.8만 |
| 2026.09.30 | ₩51,096 | ₩51,190 | ₩50,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,707 |
| -0.76% |
| 45.7만 |
| 2026.09.29 | ₩51,324 | ₩51,431 | ₩50,573 | ₩50,881 | -0.86% | 64.7만 |
|---|
| 2026.09.28 | ₩51,471 | ₩52,048 | ₩51,243 | ₩51,391 | -0.16% | 31.4만 |
|---|
| 2026.09.25 | ₩52,558 | ₩52,665 | ₩51,994 | ₩52,357 | -0.38% | 43.9만 |
|---|
| 2026.09.24 | ₩52,598 | ₩52,973 | ₩52,129 | ₩52,263 | -0.64% | 26만 |
|---|
| 2026.09.23 | ₩53,336 | ₩53,510 | ₩53,027 | ₩53,081 | -0.48% | 17.1만 |
|---|
| 2026.09.22 | ₩53,751 | ₩54,422 | ₩53,510 | ₩53,979 | +0.42% | 43.3만 |
|---|
| 2026.09.21 | ₩52,826 | ₩53,617 | ₩52,665 | ₩53,590 | +1.45% | 20.9만 |
|---|
| 2026.09.18 | ₩52,732 | ₩52,987 | ₩52,638 | ₩52,906 | +0.33% | 18.9만 |
|---|
| 2026.09.17 | ₩52,504 | ₩53,403 | ₩52,343 | ₩53,108 | +1.15% | 39.7만 |
|---|
| 2026.09.16 | ₩52,678 | ₩53,081 | ₩52,088 | ₩52,236 | -0.84% | 16만 |
|---|
| 2026.09.15 | ₩52,652 | ₩52,880 | ₩52,263 | ₩52,477 | -0.33% | 117.9만 |
|---|
| 2026.09.14 | ₩51,981 | ₩52,678 | ₩51,699 | ₩52,544 | +1.08% | 41.9만 |
|---|
| 2026.09.11 | ₩53,443 | ₩53,751 | ₩52,920 | ₩52,947 | -0.93% | 54.7만 |
|---|
| 2026.09.10 | ₩53,724 | ₩54,060 | ₩53,134 | ₩53,228 | -0.92% | 58.1만 |
|---|
| 2026.09.09 | ₩55,092 | ₩55,092 | ₩54,315 | ₩54,636 | -0.83% | 89.1만 |
|---|
| 2026.09.08 | ₩55,092 | ₩55,414 | ₩54,838 | ₩55,092 | 0.00% | 61.3만 |
|---|
| 2026.09.04 | ₩54,811 | ₩54,945 | ₩54,382 | ₩54,771 | -0.07% | 44.5만 |
|---|
| 2026.09.03 | ₩55,401 | ₩55,495 | ₩54,717 | ₩55,052 | -0.63% | 26.7만 |
|---|
| 2026.09.02 | ₩54,368 | ₩55,186 | ₩54,328 | ₩54,985 | +1.13% | 31.3만 |
|---|
| 2026.09.01 | ₩53,899 | ₩54,771 | ₩53,899 | ₩54,167 | +0.50% | 63.1만 |
|---|
| 2026.08.31 | ₩54,958 | ₩54,958 | ₩54,140 | ₩54,315 | -1.17% | 32.3만 |
|---|
| 2026.08.28 | ₩55,481 | ₩55,884 | ₩54,824 | ₩54,972 | -0.92% | 39.5만 |
|---|
| 2026.08.27 | ₩55,669 | ₩55,817 | ₩55,146 | ₩55,454 | -0.39% | 22.3만 |
|---|
| 2026.08.26 | ₩56,018 | ₩56,206 | ₩55,159 | ₩55,387 | -1.13% | 55.7만 |
|---|
| 2026.08.25 | ₩56,863 | ₩56,863 | ₩55,897 | ₩56,219 | -1.13% | 48.2만 |
|---|
| 2026.08.24 | ₩55,589 | ₩56,769 | ₩55,589 | ₩56,688 | +1.98% | 68.6만 |
|---|
| 2026.08.21 | ₩54,918 | ₩55,870 | ₩54,918 | ₩55,575 | +1.20% | 44.8만 |
|---|
| 2026.08.20 | ₩54,382 | ₩54,771 | ₩53,859 | ₩54,516 | +0.25% | 27.7만 |
|---|
| 2026.08.19 | ₩54,610 | ₩54,918 | ₩54,328 | ₩54,583 | -0.05% | 35.2만 |
|---|
| 2026.08.18 | ₩54,020 | ₩54,221 | ₩53,523 | ₩53,751 | -0.50% | 32.3만 |
|---|
| 2026.08.17 | ₩54,207 | ₩54,435 | ₩53,966 | ₩54,341 | +0.25% | 15.2만 |
|---|
| 2026.08.14 | ₩53,859 | ₩54,408 | ₩53,765 | ₩54,073 | +0.40% | 41.9만 |
|---|
| 2026.08.13 | ₩53,765 | ₩53,993 | ₩52,933 | ₩53,698 | -0.12% | 149.6만 |
|---|
| 2026.08.12 | ₩54,985 | ₩54,985 | ₩53,429 | ₩53,671 | -2.39% | 57.6만 |
|---|
| 2026.08.11 | ₩55,334 | ₩55,334 | ₩54,020 | ₩54,194 | -2.06% | 19.8만 |
|---|
| 2026.08.10 | ₩55,441 | ₩55,441 | ₩54,690 | ₩54,811 | -1.14% | 30.8만 |
|---|
| 2026.08.07 | ₩55,776 | ₩55,857 | ₩55,066 | ₩55,320 | -0.82% | 34.8만 |
|---|
| 2026.08.06 | ₩54,972 | ₩55,910 | ₩54,878 | ₩55,414 | +0.81% | 55.8만 |
|---|
| 2026.08.05 | ₩54,730 | ₩55,240 | ₩54,583 | ₩54,945 | +0.39% | 46.8만 |
|---|
| 2026.08.04 | ₩54,167 | ₩54,556 | ₩53,832 | ₩54,234 | +0.12% | 85.7만 |
|---|
| 2026.08.03 | ₩53,295 | ₩53,644 | ₩53,054 | ₩53,389 | +0.18% | 29.7만 |
|---|
| 2026.07.31 | ₩53,644 | ₩53,644 | ₩52,625 | ₩52,745 | -1.67% | 20.2만 |
|---|
| 2026.07.30 | ₩53,067 | ₩53,631 | ₩52,880 | ₩53,403 | +0.63% | 31.5만 |
|---|
| 2026.07.29 | ₩52,155 | ₩52,880 | ₩52,115 | ₩52,182 | +0.05% | 20.6만 |
|---|
| 2026.07.28 | ₩52,410 | ₩52,558 | ₩51,914 | ₩52,410 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩52,383 | ₩52,786 | ₩52,075 | ₩52,625 | +0.46% | 52.9만 |
|---|
| 2026.07.24 | ₩51,606 | ₩52,222 | ₩51,538 | ₩51,780 | +0.34% | 20.6만 |
|---|
| 2026.07.23 | ₩52,209 | ₩52,544 | ₩51,498 | ₩51,793 | -0.80% | 16.9만 |
|---|
| 2026.07.22 | ₩52,357 | ₩53,054 | ₩52,357 | ₩53,027 | +1.28% | 38.9만 |
|---|
| 2026.07.21 | ₩52,424 | ₩53,014 | ₩52,035 | ₩52,880 | +0.87% | 18.6만 |
|---|
| 2026.07.20 | ₩52,263 | ₩52,316 | ₩51,847 | ₩52,035 | -0.44% | 14.9만 |
|---|
| 2026.07.17 | ₩52,236 | ₩52,585 | ₩51,834 | ₩52,142 | -0.18% | 36.2만 |
|---|
| 2026.07.16 | ₩53,027 | ₩53,188 | ₩52,075 | ₩52,397 | -1.19% | 47.2만 |
|---|
| 2026.07.15 | ₩53,644 | ₩53,966 | ₩53,201 | ₩53,443 | -0.38% | 19.9만 |
|---|
| 2026.07.14 | ₩53,215 | ₩53,698 | ₩53,215 | ₩53,657 | +0.83% | 19.5만 |
|---|
| 2026.07.13 | ₩53,456 | ₩53,698 | ₩52,719 | ₩52,813 | -1.20% | 61만 |
|---|
| 2026.07.10 | ₩53,792 | ₩54,060 | ₩53,228 | ₩53,912 | +0.22% | 102.8만 |
|---|
| 2026.07.09 | ₩52,598 | ₩53,872 | ₩52,598 | ₩53,537 | +1.78% | 24.2만 |
|---|
| 2026.07.08 | ₩53,054 | ₩53,108 | ₩52,249 | ₩52,558 | -0.94% | 60만 |
|---|
| 2026.07.07 | ₩52,813 | ₩53,818 | ₩52,719 | ₩53,496 | +1.30% | 16만 |
|---|
| 2026.07.06 | ₩52,759 | ₩53,523 | ₩52,759 | ₩53,188 | +0.81% | 16.4만 |
|---|
| 2026.07.02 | ₩53,376 | ₩53,859 | ₩52,303 | ₩52,477 | -1.68% | 72.6만 |
|---|
| 2026.07.01 | ₩52,611 | ₩53,336 | ₩52,611 | ₩52,826 | +0.41% | 30.2만 |
|---|
| 2026.06.30 | ₩52,947 | ₩53,550 | ₩52,947 | ₩53,242 | +0.56% | 79.2만 |
|---|
| 2026.06.29 | ₩53,094 | ₩53,631 | ₩52,705 | ₩53,376 | +0.53% | 38.5만 |
|---|
| 2026.06.26 | ₩52,410 | ₩53,336 | ₩52,370 | ₩53,014 | +1.15% | 30.8만 |
|---|
| 2026.06.25 | ₩53,148 | ₩53,496 | ₩52,638 | ₩52,692 | -0.86% | 44.7만 |
|---|
| 2026.06.24 | ₩53,577 | ₩53,778 | ₩52,544 | ₩52,772 | -1.50% | 73.4만 |
|---|
| 2026.06.23 | ₩52,866 | ₩54,221 | ₩52,866 | ₩53,443 | +1.09% | 45.6만 |
|---|
| 2026.06.22 | ₩54,717 | ₩55,213 | ₩54,341 | ₩54,744 | +0.05% | 33.7만 |
|---|
| 2026.06.18 | ₩54,931 | ₩55,200 | ₩54,355 | ₩54,529 | -0.73% | 127.8만 |
|---|
| 2026.06.17 | ₩55,897 | ₩56,246 | ₩54,999 | ₩54,999 | -1.61% | 35.1만 |
|---|
| 2026.06.16 | ₩55,924 | ₩56,071 | ₩55,535 | ₩55,736 | -0.34% | 30.6만 |
|---|
| 2026.06.15 | ₩56,742 | ₩56,849 | ₩55,361 | ₩55,682 | -1.87% | 48.4만 |
|---|
| 2026.06.12 | ₩55,253 | ₩56,098 | ₩55,253 | ₩55,656 | +0.73% | 30.5만 |
|---|
| 2026.06.11 | ₩52,571 | ₩54,999 | ₩52,571 | ₩54,931 | +4.49% | 76.3만 |
|---|
| 2026.06.10 | ₩52,276 | ₩53,027 | ₩52,115 | ₩52,517 | +0.46% | 33.4만 |
|---|
| 2026.06.09 | ₩51,673 | ₩52,866 | ₩51,364 | ₩52,504 | +1.61% | 29.4만 |
|---|
| 2026.06.08 | ₩52,196 | ₩52,303 | ₩50,533 | ₩50,989 | -2.31% | 84.3만 |
|---|
| 2026.06.05 | ₩52,383 | ₩52,652 | ₩51,646 | ₩51,793 | -1.13% | 70.7만 |
|---|
| 2026.06.04 | ₩53,403 | ₩54,596 | ₩53,349 | ₩53,644 | +0.45% | 76.1만 |
|---|
| 2026.06.03 | ₩54,020 | ₩54,087 | ₩53,322 | ₩53,537 | -0.89% | 73.2만 |
|---|
| 2026.06.02 | ₩55,119 | ₩55,280 | ₩54,221 | ₩54,435 | -1.24% | 65.9만 |
|---|
| 2026.06.01 | ₩56,554 | ₩56,554 | ₩54,999 | ₩55,052 | -2.66% | 42.1만 |
|---|
| 2026.05.29 | ₩56,487 | ₩56,916 | ₩56,004 | ₩56,299 | -0.33% | 49.2만 |
|---|
| 2026.05.28 | ₩56,125 | ₩56,702 | ₩55,736 | ₩56,299 | +0.31% | 38만 |
|---|
| 2026.05.27 | ₩55,817 | ₩56,621 | ₩55,468 | ₩56,273 | +0.82% | 19.7만 |
|---|
| 2026.05.26 | ₩55,562 | ₩55,750 | ₩55,159 | ₩55,615 | +0.10% | 34.5만 |
|---|
| 2026.05.22 | ₩54,945 | ₩54,945 | ₩53,818 | ₩54,033 | -1.66% | 23.6만 |
|---|
| 2026.05.21 | ₩54,475 | ₩54,864 | ₩53,765 | ₩54,650 | +0.32% | 32.1만 |
|---|
| 2026.05.20 | ₩52,839 | ₩54,650 | ₩52,839 | ₩54,435 | +3.02% | 18.4만 |
|---|
| 2026.05.19 | ₩52,745 | ₩53,188 | ₩52,236 | ₩52,813 | +0.13% | 38.4만 |
|---|
| 2026.05.18 | ₩53,362 | ₩53,684 | ₩52,638 | ₩53,416 | +0.10% | 30.4만 |
|---|
| 2026.05.15 | ₩52,196 | ₩52,947 | ₩52,115 | ₩52,625 | +0.82% | 39.3만 |
|---|
| 2026.05.14 | ₩54,100 | ₩54,355 | ₩53,510 | ₩53,832 | -0.50% | 24.8만 |
|---|
| 2026.05.13 | ₩55,508 | ₩55,508 | ₩54,060 | ₩54,194 | -2.37% | 28.6만 |
|---|
| 2026.05.12 | ₩54,449 | ₩54,878 | ₩54,060 | ₩54,784 | +0.62% | 25.4만 |
|---|
| 2026.05.11 | ₩55,696 | ₩56,313 | ₩55,106 | ₩55,253 | -0.79% | 35.3만 |
|---|
| 2026.05.08 | ₩56,836 | ₩56,836 | ₩55,696 | ₩55,843 | -1.75% | 43.7만 |
|---|
| 2026.05.07 | ₩56,742 | ₩57,493 | ₩55,937 | ₩56,219 | -0.92% | 64.6만 |
|---|
| 2026.05.06 | ₩55,696 | ₩56,554 | ₩55,307 | ₩56,393 | +1.25% | 38.9만 |
|---|
| 2026.05.05 | ₩54,435 | ₩55,226 | ₩54,154 | ₩54,341 | -0.17% | 41.5만 |
|---|
| 2026.05.04 | ₩55,347 | ₩55,615 | ₩53,577 | ₩53,792 | -2.81% | 105만 |
|---|
| 2026.05.01 | ₩56,098 | ₩56,098 | ₩55,629 | ₩55,682 | -0.74% | 27만 |
|---|
| 2026.04.30 | ₩55,347 | ₩56,232 | ₩54,958 | ₩56,004 | +1.19% | 54.3만 |
|---|
| 2026.04.29 | ₩55,964 | ₩56,206 | ₩54,851 | ₩55,106 | -1.53% | 55.1만 |
|---|
| 2026.04.28 | ₩57,091 | ₩57,198 | ₩56,071 | ₩56,447 | -1.13% | 95.7만 |
|---|
| 2026.04.27 | ₩57,694 | ₩57,828 | ₩56,702 | ₩57,131 | -0.98% | 41.2만 |
|---|
| 2026.04.24 | ₩56,782 | ₩57,775 | ₩56,782 | ₩57,412 | +1.11% | 53.8만 |
|---|
| 2026.04.23 | ₩56,849 | ₩57,158 | ₩55,669 | ₩56,447 | -0.71% | 78.1만 |
|---|
| 2026.04.22 | ₩58,056 | ₩58,070 | ₩56,796 | ₩57,372 | -1.18% | 40.6만 |
|---|
| 2026.04.21 | ₩59,384 | ₩59,384 | ₩57,117 | ₩57,158 | -3.75% | 78.5만 |
|---|
| 2026.04.20 | ₩59,652 | ₩59,880 | ₩58,955 | ₩59,223 | -0.72% | 53.5만 |
|---|
| 2026.04.17 | ₩60,497 | ₩60,551 | ₩59,880 | ₩60,309 | -0.31% | 66.8만 |
|---|
| 2026.04.16 | ₩59,116 | ₩59,598 | ₩59,062 | ₩59,438 | +0.54% | 78.4만 |
|---|
| 2026.04.15 | ₩59,049 | ₩59,116 | ₩58,552 | ₩58,928 | -0.20% | 79.5만 |
|---|
| 2026.04.14 | ₩57,976 | ₩59,277 | ₩57,976 | ₩58,807 | +1.43% | 116.1만 |
|---|
| 2026.04.13 | ₩56,608 | ₩58,029 | ₩56,340 | ₩57,600 | +1.75% | 83.6만 |
|---|
| 2026.04.10 | ₩57,104 | ₩57,842 | ₩56,796 | ₩56,930 | -0.31% | 44.5만 |
|---|
| 2026.04.09 | ₩55,669 | ₩56,809 | ₩55,361 | ₩56,661 | +1.78% | 45.7만 |
|---|
| 2026.04.08 | ₩56,433 | ₩56,997 | ₩55,253 | ₩55,682 | -1.33% | 107.5만 |
|---|
| 2026.04.07 | ₩53,470 | ₩53,470 | ₩52,397 | ₩53,242 | -0.43% | 163.2만 |
|---|
| 2026.04.06 | ₩54,127 | ₩54,489 | ₩53,389 | ₩53,711 | -0.77% | 35.6만 |
|---|
| 2026.04.02 | ₩53,188 | ₩53,912 | ₩52,719 | ₩53,698 | +0.96% | 53.6만 |
|---|
| 2026.04.01 | ₩53,885 | ₩54,569 | ₩53,885 | ₩54,435 | +1.02% | 57.2만 |
|---|
| 2026.03.31 | ₩52,222 | ₩53,376 | ₩51,498 | ₩53,322 | +2.11% | 79.2만 |
|---|
| 2026.03.30 | ₩52,129 | ₩52,464 | ₩51,029 | ₩51,337 | -1.52% | 68.1만 |
|---|
| 2026.03.27 | ₩51,257 | ₩52,504 | ₩51,257 | ₩52,142 | +1.73% | 39.7만 |
|---|
| 2026.03.26 | ₩51,713 | ₩52,531 | ₩51,324 | ₩51,498 | -0.41% | 52.8만 |
|---|
| 2026.03.25 | ₩52,437 | ₩52,853 | ₩52,169 | ₩52,357 | -0.15% | 99.7만 |
|---|
| 2026.03.24 | ₩51,230 | ₩52,102 | ₩51,096 | ₩51,632 | +0.79% | 238.3만 |
|---|
| 2026.03.23 | ₩51,686 | ₩52,665 | ₩51,538 | ₩52,102 | +0.80% | 115.6만 |
|---|
| 2026.03.20 | ₩52,906 | ₩53,255 | ₩50,747 | ₩51,042 | -3.52% | 69만 |
|---|
| 2026.03.19 | ₩52,477 | ₩53,456 | ₩51,874 | ₩53,322 | +1.61% | 143.8만 |
|---|
| 2026.03.18 | ₩53,483 | ₩54,033 | ₩53,336 | ₩53,336 | -0.28% | 79.2만 |
|---|
| 2026.03.17 | ₩54,341 | ₩54,596 | ₩53,818 | ₩53,885 | -0.84% | 59.8만 |
|---|
| 2026.03.16 | ₩53,416 | ₩54,020 | ₩53,054 | ₩53,362 | -0.10% | 78.7만 |
|---|
| 2026.03.13 | ₩52,960 | ₩53,429 | ₩51,981 | ₩52,102 | -1.62% | 161.6만 |
|---|
| 2026.03.12 | ₩53,751 | ₩53,751 | ₩52,289 | ₩52,678 | -2.00% | 80.6만 |
|---|
| 2026.03.11 | ₩54,650 | ₩54,851 | ₩54,060 | ₩54,502 | -0.27% | 71.7만 |
|---|
| 2026.03.10 | ₩54,918 | ₩55,481 | ₩54,234 | ₩54,556 | -0.66% | 142만 |
|---|
| 2026.03.09 | ₩51,606 | ₩53,510 | ₩51,082 | ₩53,282 | +3.25% | 157.8만 |
|---|
| 2026.03.06 | ₩51,029 | ₩53,215 | ₩50,640 | ₩52,289 | +2.47% | 110.3만 |
|---|
| 2026.03.05 | ₩53,201 | ₩53,201 | ₩51,927 | ₩52,263 | -1.76% | 137.4만 |
|---|
| 2026.03.04 | ₩54,502 | ₩54,663 | ₩53,872 | ₩54,060 | -0.81% | 201.4만 |
|---|
| 2026.03.03 | ₩51,498 | ₩53,161 | ₩50,694 | ₩53,067 | +3.05% | 282.6만 |
|---|
| 2026.03.02 | ₩55,763 | ₩56,621 | ₩55,562 | ₩55,736 | -0.05% | 169.8만 |
|---|
| 2026.02.27 | ₩58,687 | ₩58,834 | ₩57,721 | ₩58,338 | -0.59% | 183.3만 |
|---|
| 2026.02.26 | ₩60,095 | ₩60,095 | ₩58,807 | ₩59,464 | -1.05% | 152.4만 |
|---|
| 2026.02.25 | ₩60,349 | ₩60,752 | ₩59,987 | ₩59,987 | -0.60% | 122.1만 |
|---|
| 2026.02.24 | ₩58,673 | ₩59,853 | ₩58,539 | ₩59,733 | +1.81% | 139.8만 |
|---|
| 2026.02.23 | ₩58,472 | ₩58,888 | ₩57,962 | ₩58,351 | -0.21% | 71.4만 |
|---|
| 2026.02.20 | ₩57,775 | ₩58,646 | ₩57,748 | ₩58,445 | +1.16% | 82.7만 |
|---|
| 2026.02.19 | ₩57,721 | ₩58,365 | ₩57,238 | ₩58,365 | +1.12% | 64.3만 |
|---|
| 2026.02.18 | ₩59,196 | ₩59,210 | ₩58,070 | ₩58,593 | -1.02% | 58.9만 |
|---|
| 2026.02.17 | ₩58,432 | ₩58,740 | ₩57,815 | ₩58,740 | +0.53% | 81.2만 |
|---|
| 2026.02.13 | ₩59,008 | ₩59,008 | ₩57,815 | ₩58,754 | -0.43% | 90.8만 |
|---|
| 2026.02.12 | ₩61,154 | ₩61,194 | ₩59,116 | ₩59,344 | -2.96% | 236만 |
|---|
| 2026.02.11 | ₩60,189 | ₩61,382 | ₩60,189 | ₩60,819 | +1.05% | 198.5만 |
|---|
| 2026.02.10 | ₩61,329 | ₩61,329 | ₩59,357 | ₩59,733 | -2.60% | 161.2만 |
|---|
| 2026.02.09 | ₩61,235 | ₩62,066 | ₩60,980 | ₩61,919 | +1.12% | 173.5만 |
|---|
| 2026.02.06 | ₩61,516 | ₩61,530 | ₩60,417 | ₩60,671 | -1.37% | 122.7만 |
|---|
| 2026.02.05 | ₩60,725 | ₩61,221 | ₩60,095 | ₩60,604 | -0.20% | 182.5만 |
|---|
| 2026.02.04 | ₩63,769 | ₩63,769 | ₩61,074 | ₩61,235 | -3.97% | 180.8만 |
|---|
| 2026.02.03 | ₩62,844 | ₩63,689 | ₩62,696 | ₩63,287 | +0.70% | 106.1만 |
|---|
| 2026.02.02 | ₩60,819 | ₩61,986 | ₩60,443 | ₩61,758 | +1.54% | 149.4만 |
|---|
| 2026.01.30 | ₩61,543 | ₩62,026 | ₩60,510 | ₩60,671 | -1.42% | 135.5만 |
|---|
| 2026.01.29 | ₩63,997 | ₩64,172 | ₩61,905 | ₩62,871 | -1.76% | 115.5만 |
|---|
| 2026.01.28 | ₩64,064 | ₩64,158 | ₩62,710 | ₩63,112 | -1.49% | 95.4만 |
|---|
| 2026.01.27 | ₩63,447 | ₩64,091 | ₩63,072 | ₩63,528 | +0.13% | 98만 |
|---|
| 2026.01.26 | ₩62,482 | ₩63,300 | ₩62,160 | ₩62,737 | +0.41% | 107.3만 |
|---|
| 2026.01.23 | ₩62,294 | ₩62,509 | ₩61,677 | ₩62,227 | -0.11% | 90.7만 |
|---|
| 2026.01.22 | ₩60,765 | ₩62,093 | ₩60,765 | ₩61,932 | +1.92% | 84.7만 |
|---|
| 2026.01.21 | ₩59,786 | ₩61,275 | ₩59,786 | ₩60,618 | +1.39% | 154.5만 |
|---|
| 2026.01.20 | ₩58,177 | ₩59,102 | ₩57,936 | ₩58,861 | +1.18% | 101.4만 |
|---|
| 2026.01.16 | ₩58,821 | ₩59,196 | ₩57,962 | ₩59,129 | +0.52% | 98만 |
|---|
| 2026.01.15 | ₩60,028 | ₩60,068 | ₩58,995 | ₩59,210 | -1.36% | 64.8만 |
|---|
| 2026.01.14 | ₩59,800 | ₩59,987 | ₩59,344 | ₩59,692 | -0.18% | 110.8만 |
|---|
| 2026.01.13 | ₩59,317 | ₩59,666 | ₩59,035 | ₩59,464 | +0.25% | 92.7만 |
|---|
| 2026.01.12 | ₩58,405 | ₩58,995 | ₩58,190 | ₩58,834 | +0.73% | 89.1만 |
|---|
| 2026.01.09 | ₩57,493 | ₩57,573 | ₩57,037 | ₩57,466 | -0.05% | 31.5만 |
|---|
| 2026.01.08 | ₩56,889 | ₩57,372 | ₩56,675 | ₩57,332 | +0.78% | 37.9만 |
|---|
| 2026.01.07 | ₩57,024 | ₩57,024 | ₩56,407 | ₩56,849 | -0.31% | 39.8만 |
|---|
| 2026.01.06 | ₩56,796 | ₩57,962 | ₩56,769 | ₩57,064 | +0.47% | 142.7만 |
|---|
| 2026.01.05 | ₩54,569 | ₩55,790 | ₩54,435 | ₩55,790 | +2.24% | 154.6만 |
|---|
| 2026.01.02 | ₩54,341 | ₩54,462 | ₩53,617 | ₩54,140 | -0.37% | 54.3만 |
|---|
| 2025.12.31 | ₩54,060 | ₩54,328 | ₩53,859 | ₩54,180 | +0.22% | 19.2만 |
|---|
| 2025.12.30 | ₩53,966 | ₩54,489 | ₩53,966 | ₩54,368 | +0.75% | 27.6만 |
|---|
| 2025.12.29 | ₩53,926 | ₩53,952 | ₩53,443 | ₩53,845 | -0.15% | 61.1만 |
|---|
| 2025.12.26 | ₩53,792 | ₩54,100 | ₩53,724 | ₩54,033 | +0.45% | 15.3만 |
|---|
| 2025.12.24 | ₩53,416 | ₩53,698 | ₩53,201 | ₩53,684 | +0.50% | 19.1만 |
|---|
| 2025.12.23 | ₩53,429 | ₩53,805 | ₩53,175 | ₩53,537 | +0.20% | 25.6만 |
|---|
| 2025.12.22 | ₩53,349 | ₩53,389 | ₩52,906 | ₩53,362 | +0.03% | 23.8만 |
|---|
| 2025.12.19 | ₩52,692 | ₩53,067 | ₩52,410 | ₩52,719 | +0.05% | 94.8만 |
|---|
| 2025.12.18 | ₩51,780 | ₩52,222 | ₩51,646 | ₩51,887 | +0.21% | 89.3만 |
|---|
| 2025.12.17 | ₩52,129 | ₩52,182 | ₩51,230 | ₩51,337 | -1.52% | 40만 |
|---|
| 2025.12.16 | ₩52,464 | ₩52,544 | ₩51,726 | ₩52,088 | -0.72% | 53.7만 |
|---|
| 2025.12.15 | ₩53,242 | ₩53,242 | ₩52,196 | ₩52,303 | -1.76% | 128.7만 |
|---|
| 2025.12.12 | ₩53,483 | ₩53,483 | ₩52,893 | ₩53,349 | -0.25% | 148.3만 |
|---|
| 2025.12.11 | ₩51,994 | ₩53,094 | ₩51,968 | ₩52,678 | +1.32% | 109.1만 |
|---|
| 2025.12.10 | ₩51,445 | ₩52,182 | ₩51,337 | ₩51,968 | +1.02% | 51.6만 |
|---|
| 2025.12.09 | ₩51,163 | ₩51,498 | ₩51,002 | ₩51,418 | +0.50% | 32.6만 |
|---|
| 2025.12.08 | ₩51,404 | ₩51,471 | ₩51,042 | ₩51,284 | -0.23% | 17.1만 |
|---|
| 2025.12.05 | ₩52,102 | ₩52,236 | ₩51,069 | ₩51,203 | -1.72% | 116.5만 |
|---|
| 2025.12.04 | ₩51,968 | ₩52,182 | ₩51,310 | ₩51,646 | -0.62% | 72.8만 |
|---|
| 2025.12.03 | ₩51,780 | ₩51,981 | ₩51,525 | ₩51,793 | +0.03% | 64.1만 |
|---|
| 2025.12.02 | ₩51,230 | ₩51,391 | ₩51,069 | ₩51,351 | +0.24% | 71.8만 |
|---|
| 2025.12.01 | ₩50,881 | ₩51,190 | ₩50,546 | ₩50,546 | -0.66% | 53.1만 |
|---|
| 2025.11.28 | ₩50,962 | ₩51,015 | ₩50,653 | ₩50,774 | -0.37% | 85.9만 |
|---|
| 2025.11.26 | ₩50,130 | ₩50,586 | ₩50,090 | ₩50,439 | +0.62% | 98.8만 |
|---|
| 2025.11.25 | ₩49,098 | ₩50,063 | ₩49,098 | ₩49,983 | +1.80% | 57.1만 |
|---|
| 2025.11.24 | ₩49,205 | ₩49,205 | ₩48,628 | ₩49,098 | -0.22% | 120.8만 |
|---|
| 2025.11.21 | ₩48,682 | ₩48,950 | ₩48,266 | ₩48,736 | +0.11% | 74.5만 |
|---|
| 2025.11.20 | ₩50,157 | ₩50,533 | ₩48,950 | ₩49,071 | -2.17% | 156.9만 |
|---|
| 2025.11.19 | ₩50,063 | ₩50,640 | ₩49,473 | ₩49,768 | -0.59% | 66.8만 |
|---|
| 2025.11.18 | ₩49,124 | ₩49,500 | ₩48,709 | ₩49,393 | +0.55% | 118.6만 |
|---|
| 2025.11.17 | ₩50,171 | ₩50,855 | ₩49,621 | ₩50,036 | -0.27% | 228.7만 |
|---|
| 2025.11.14 | ₩48,172 | ₩49,004 | ₩47,985 | ₩48,776 | +1.25% | 93.1만 |
|---|
| 2025.11.13 | ₩50,331 | ₩50,385 | ₩49,004 | ₩49,232 | -2.18% | 185.5만 |
|---|
| 2025.11.12 | ₩49,513 | ₩50,184 | ₩49,460 | ₩49,969 | +0.92% | 215만 |
|---|
| 2025.11.11 | ₩48,481 | ₩49,218 | ₩48,172 | ₩48,950 | +0.97% | 306만 |
|---|
| 2025.11.10 | ₩48,226 | ₩48,776 | ₩48,226 | ₩48,682 | +0.95% | 49.6만 |
|---|
| 2025.11.07 | ₩47,408 | ₩48,078 | ₩47,166 | ₩48,011 | +1.27% | 45.2만 |
|---|
| 2025.11.06 | ₩47,555 | ₩47,596 | ₩47,113 | ₩47,274 | -0.59% | 112.2만 |
|---|
| 2025.11.05 | ₩46,415 | ₩47,435 | ₩46,415 | ₩47,341 | +1.99% | 85.8만 |
|---|
| 2025.11.04 | ₩47,180 | ₩47,180 | ₩46,268 | ₩46,268 | -1.93% | 98만 |
|---|
| 2025.11.03 | ₩47,609 | ₩48,186 | ₩47,435 | ₩48,186 | +1.21% | 127.5만 |
|---|
| 2025.10.31 | ₩47,327 | ₩47,515 | ₩47,086 | ₩47,368 | +0.09% | 24.5만 |
|---|
| 2025.10.30 | ₩46,858 | ₩47,408 | ₩46,617 | ₩47,394 | +1.14% | 50.5만 |
|---|
| 2025.10.29 | ₩46,268 | ₩46,939 | ₩46,268 | ₩46,898 | +1.36% | 74.4만 |
|---|
| 2025.10.28 | ₩46,241 | ₩46,523 | ₩46,027 | ₩46,442 | +0.44% | 38.7만 |
|---|
| 2025.10.27 | ₩46,684 | ₩46,912 | ₩46,040 | ₩46,389 | -0.63% | 34만 |
|---|
| 2025.10.24 | ₩45,879 | ₩46,281 | ₩45,879 | ₩46,094 | +0.47% | 95.8만 |
|---|
| 2025.10.23 | ₩45,074 | ₩45,973 | ₩45,074 | ₩45,866 | +1.76% | 89.7만 |
|---|
| 2025.10.22 | ₩44,927 | ₩45,302 | ₩44,632 | ₩44,887 | -0.09% | 11.5만 |
|---|
| 2025.10.21 | ₩45,289 | ₩45,463 | ₩44,873 | ₩44,927 | -0.80% | 30.4만 |
|---|
| 2025.10.20 | ₩45,289 | ₩45,504 | ₩45,208 | ₩45,396 | +0.24% | 17.4만 |
|---|
| 2025.10.17 | ₩44,739 | ₩44,753 | ₩44,297 | ₩44,739 | 0.00% | 29.4만 |
|---|
| 2025.10.16 | ₩45,088 | ₩45,517 | ₩44,659 | ₩44,793 | -0.65% | 29.2만 |
|---|
| 2025.10.15 | ₩44,350 | ₩44,927 | ₩44,243 | ₩44,806 | +1.03% | 61.6만 |
|---|
| 2025.10.14 | ₩43,036 | ₩44,256 | ₩42,821 | ₩43,988 | +2.21% | 54.2만 |
|---|
| 2025.10.13 | ₩42,741 | ₩43,224 | ₩42,741 | ₩43,076 | +0.78% | 31.4만 |
|---|
| 2025.10.10 | ₩43,787 | ₩43,787 | ₩42,218 | ₩42,245 | -3.52% | 82만 |
|---|