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 | ₩50,546 | ₩51,887 | ₩49,768 | ₩50,600 | +0.11% | 199.9만 |
| 2026.09.28–2026.10.02 | ₩51,471 | ₩52,048 | ₩49,017 | ₩49,755 | -3.34% | 340.9만 |
| 2026.09.21–2026.09.25 | ₩52,826 | ₩54,422 | ₩51,994 | ₩52,357 | -0.89% | 151.2만 |
| 2026.09.14–2026.09.18 | ₩51,981 | ₩53,403 | ₩51,699 | ₩52,906 | +1.78% | 234.4만 |
| 2026.09.08–2026.09.11 | ₩55,092 | ₩55,414 | ₩52,920 | ₩52,947 | -3.89% | 263.1만 |
| 2026.08.31–2026.09.04 | ₩54,958 | ₩55,495 | ₩53,899 | ₩54,771 | -0.34% | 197.8만 |
| 2026.08.24–2026.08.28 | ₩55,589 | ₩56,863 | ₩54,824 | ₩54,972 | -1.11% | 234.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,207 |
| ₩55,870 |
| ₩53,523 |
| ₩55,575 |
| +2.52% |
| 155.1만 |
| 2026.08.10–2026.08.14 | ₩55,441 | ₩55,441 | ₩52,933 | ₩54,073 | -2.47% | 299.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,295 | ₩55,910 | ₩53,054 | ₩55,320 | +3.80% | 252.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,383 | ₩53,644 | ₩51,914 | ₩52,745 | +0.69% | 135.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,263 | ₩53,054 | ₩51,498 | ₩51,780 | -0.92% | 109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,456 | ₩53,966 | ₩51,834 | ₩52,142 | -2.46% | 183.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,759 | ₩54,060 | ₩52,249 | ₩53,912 | +2.19% | 219.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,094 | ₩53,859 | ₩52,303 | ₩52,477 | -1.16% | 220.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,717 | ₩55,213 | ₩52,370 | ₩53,014 | -3.11% | 228.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,742 | ₩56,849 | ₩54,355 | ₩54,529 | -3.90% | 241.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,196 | ₩56,098 | ₩50,533 | ₩55,656 | +6.63% | 253.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,554 | ₩56,554 | ₩51,646 | ₩51,793 | -8.42% | 328만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,562 | ₩56,916 | ₩55,159 | ₩56,299 | +1.33% | 141.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,362 | ₩54,945 | ₩52,236 | ₩54,033 | +1.26% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,696 | ₩56,313 | ₩52,115 | ₩52,625 | -5.51% | 153.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,347 | ₩57,493 | ₩53,577 | ₩55,843 | +0.90% | 293.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,694 | ₩57,828 | ₩54,851 | ₩55,682 | -3.49% | 273.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,652 | ₩59,880 | ₩55,669 | ₩57,412 | -3.75% | 304.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,608 | ₩60,551 | ₩56,340 | ₩60,309 | +6.54% | 424.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,127 | ₩57,842 | ₩52,397 | ₩56,930 | +5.18% | 396.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,129 | ₩54,569 | ₩51,029 | ₩53,698 | +3.01% | 258만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,686 | ₩52,853 | ₩51,096 | ₩52,142 | +0.88% | 546만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,416 | ₩54,596 | ₩50,747 | ₩51,042 | -4.44% | 430.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,606 | ₩55,481 | ₩51,082 | ₩52,102 | +0.96% | 613.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,763 | ₩56,621 | ₩50,640 | ₩52,289 | -6.23% | 901.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,472 | ₩60,752 | ₩57,721 | ₩58,338 | -0.23% | 668.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,432 | ₩59,210 | ₩57,238 | ₩58,445 | +0.02% | 287.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,235 | ₩62,066 | ₩57,815 | ₩58,754 | -4.05% | 859.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,819 | ₩63,769 | ₩60,095 | ₩60,671 | -0.24% | 741.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,482 | ₩64,172 | ₩60,510 | ₩60,671 | -2.90% | 551.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,177 | ₩62,509 | ₩57,936 | ₩62,227 | +6.96% | 431.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,405 | ₩60,068 | ₩57,962 | ₩59,129 | +1.24% | 455.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,569 | ₩57,962 | ₩54,435 | ₩57,466 | +5.31% | 406.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,926 | ₩54,489 | ₩53,443 | ₩54,140 | +0.40% | 162.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,349 | ₩54,100 | ₩52,906 | ₩54,033 | +1.28% | 83.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,242 | ₩53,242 | ₩51,230 | ₩52,719 | -0.98% | 406.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,404 | ₩53,483 | ₩51,002 | ₩53,349 | +3.78% | 358.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,881 | ₩52,236 | ₩50,546 | ₩51,203 | +0.63% | 378.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,205 | ₩51,015 | ₩48,628 | ₩50,774 | +3.19% | 362.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,171 | ₩50,855 | ₩48,266 | ₩48,736 | -2.86% | 645.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,226 | ₩50,385 | ₩47,985 | ₩48,776 | +1.14% | 849.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,609 | ₩48,186 | ₩46,268 | ₩48,011 | +0.85% | 468.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,684 | ₩47,515 | ₩46,027 | ₩47,368 | +1.47% | 222만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,289 | ₩46,281 | ₩44,632 | ₩46,094 | +1.78% | 244.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,741 | ₩45,517 | ₩42,741 | ₩44,739 | +4.68% | 205.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,787 | ₩43,787 | ₩42,218 | ₩42,245 | -3.52% | 82만 |
|---|