시장 데이터를 불러오는 중
전체 종목
iShares MSCI China Small-Cap ETF 과거 주가
iShares MSCI China Small-Cap ETF · ECNS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI China Small-Cap ETF · ECNS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,358 | ₩37,081 | ₩36,358 | ₩36,733 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,332 | ₩36,332 | ₩35,917 | ₩36,117 | -0.59% | 1만 |
| 2026.10.07 | ₩36,506 | ₩36,532 | ₩36,305 | ₩36,452 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,626 | ₩36,626 | ₩36,506 | ₩36,532 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,586 | ₩36,626 | ₩36,372 | ₩36,559 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,492 | ₩36,492 | ₩36,184 | ₩36,251 | -0.66% | 6천 |
| 2026.10.01 | ₩36,867 | ₩37,375 | ₩36,800 | ₩36,974 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,429 | ₩37,429 | ₩37,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,108 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩36,934 | ₩37,001 | ₩36,706 | ₩37,001 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,760 | ₩36,827 | ₩36,653 | ₩36,827 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,706 | ₩36,880 | ₩36,519 | ₩36,773 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,121 | ₩37,268 | ₩36,760 | ₩36,907 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,897 | ₩37,897 | ₩37,201 | ₩37,215 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,044 | ₩38,044 | ₩37,616 | ₩37,723 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,710 | ₩37,991 | ₩37,549 | ₩37,763 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩36,974 | ₩37,121 | ₩36,947 | ₩37,041 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,907 | ₩37,121 | ₩36,867 | ₩36,880 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,228 | ₩37,228 | ₩36,532 | ₩36,532 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,469 | ₩37,469 | ₩37,014 | ₩37,014 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,416 | ₩37,697 | ₩37,161 | ₩37,469 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,442 | ₩37,456 | ₩37,001 | ₩37,215 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩37,951 | ₩37,951 | ₩37,496 | ₩37,549 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,780 | ₩38,780 | ₩38,192 | ₩38,232 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,821 | ₩38,821 | ₩38,473 | ₩38,540 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩38,941 | ₩39,128 | ₩38,847 | ₩39,061 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,714 | ₩38,874 | ₩38,620 | ₩38,794 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,406 | ₩38,767 | ₩38,205 | ₩38,379 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,513 | ₩38,807 | ₩38,513 | ₩38,794 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,901 | ₩38,901 | ₩38,620 | ₩38,620 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,302 | ₩39,503 | ₩39,302 | ₩39,316 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,342 | ₩39,342 | ₩39,262 | ₩39,289 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,342 | ₩39,342 | ₩39,249 | ₩39,289 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,276 | ₩39,503 | ₩39,276 | ₩39,356 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,834 | ₩38,861 | ₩38,700 | ₩38,807 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,436 | ₩39,436 | ₩39,302 | ₩39,302 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,008 | ₩39,075 | ₩38,941 | ₩38,954 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩38,995 | ₩39,088 | ₩38,968 | ₩39,008 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,409 | ₩39,490 | ₩39,249 | ₩39,249 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,664 | ₩39,677 | ₩39,543 | ₩39,543 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,570 | ₩39,610 | ₩39,423 | ₩39,423 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,222 | ₩39,342 | ₩39,169 | ₩39,222 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,610 | ₩39,757 | ₩39,610 | ₩39,610 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,530 | ₩39,543 | ₩39,383 | ₩39,423 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,838 | ₩40,052 | ₩39,731 | ₩40,012 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,597 | ₩39,650 | ₩39,342 | ₩39,463 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩38,928 | ₩39,061 | ₩38,928 | ₩38,941 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,476 | ₩39,624 | ₩39,262 | ₩39,289 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,700 | ₩39,102 | ₩38,687 | ₩39,035 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,513 | ₩38,660 | ₩38,446 | ₩38,513 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,459 | ₩38,620 | ₩38,406 | ₩38,620 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,339 | ₩38,540 | ₩38,205 | ₩38,406 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,352 | ₩38,660 | ₩38,232 | ₩38,379 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,857 | ₩38,098 | ₩37,777 | ₩38,018 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,272 | ₩38,366 | ₩38,178 | ₩38,232 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩37,937 | ₩38,031 | ₩37,857 | ₩37,857 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,620 | ₩38,620 | ₩38,285 | ₩38,299 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,740 | ₩38,767 | ₩38,633 | ₩38,633 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,647 | ₩38,700 | ₩38,540 | ₩38,580 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,312 | ₩38,419 | ₩38,165 | ₩38,165 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,576 | ₩37,790 | ₩37,576 | ₩37,737 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,008 | ₩39,035 | ₩38,834 | ₩38,834 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,566 | ₩38,847 | ₩38,566 | ₩38,620 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,245 | ₩38,245 | ₩38,004 | ₩38,071 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,723 | ₩37,790 | ₩37,375 | ₩37,402 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,419 | ₩38,459 | ₩38,366 | ₩38,406 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,138 | ₩38,285 | ₩38,138 | ₩38,285 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,245 | ₩38,446 | ₩38,111 | ₩38,192 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,553 | ₩38,553 | ₩38,366 | ₩38,446 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,008 | ₩39,128 | ₩38,901 | ₩39,035 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,366 | ₩38,366 | ₩37,817 | ₩37,951 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,576 | ₩38,339 | ₩37,576 | ₩38,152 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,763 | ₩37,830 | ₩37,683 | ₩37,683 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,884 | ₩38,125 | ₩37,884 | ₩37,991 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,375 | ₩37,710 | ₩37,375 | ₩37,630 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,085 | ₩38,085 | ₩37,630 | ₩37,870 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,486 | ₩38,606 | ₩38,312 | ₩38,312 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩38,941 | ₩39,209 | ₩38,901 | ₩38,928 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,757 | ₩40,105 | ₩39,677 | ₩39,690 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,704 | ₩39,838 | ₩39,530 | ₩39,543 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,186 | ₩40,453 | ₩39,664 | ₩39,757 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,319 | ₩40,400 | ₩40,239 | ₩40,346 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩40,948 | ₩41,216 | ₩40,801 | ₩41,069 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,149 | ₩41,149 | ₩40,908 | ₩41,055 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,346 | ₩40,975 | ₩40,306 | ₩40,975 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,694 | ₩40,988 | ₩40,560 | ₩40,574 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,002 | ₩41,082 | ₩40,252 | ₩40,641 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,547 | ₩40,547 | ₩40,386 | ₩40,400 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,015 | ₩41,015 | ₩40,400 | ₩40,480 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,113 | ₩42,113 | ₩41,818 | ₩41,872 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,220 | ₩42,220 | ₩41,872 | ₩41,872 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,795 | ₩42,982 | ₩42,741 | ₩42,835 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,300 | ₩42,608 | ₩42,220 | ₩42,501 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩41,925 | ₩42,206 | ₩41,925 | ₩42,059 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,698 | ₩42,139 | ₩41,698 | ₩42,126 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,206 | ₩42,514 | ₩42,153 | ₩42,407 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,460 | ₩42,741 | ₩42,460 | ₩42,715 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,086 | ₩42,380 | ₩41,912 | ₩42,353 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,394 | ₩42,675 | ₩42,233 | ₩42,447 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,782 | ₩42,969 | ₩42,568 | ₩42,929 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,875 | ₩42,875 | ₩42,755 | ₩42,849 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,143 | ₩43,250 | ₩42,969 | ₩42,982 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩43,999 | ₩43,999 | ₩43,651 | ₩43,825 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,842 | ₩44,842 | ₩44,347 | ₩44,615 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩44,976 | ₩46,020 | ₩44,976 | ₩45,859 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,712 | ₩45,712 | ₩45,204 | ₩45,552 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,167 | ₩46,408 | ₩46,167 | ₩46,234 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,819 | ₩46,020 | ₩45,685 | ₩45,806 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,712 | ₩45,712 | ₩45,043 | ₩45,057 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩44,990 | ₩45,217 | ₩44,802 | ₩45,177 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,802 | ₩44,816 | ₩44,602 | ₩44,642 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,749 | ₩44,990 | ₩44,668 | ₩44,722 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,097 | ₩45,097 | ₩44,883 | ₩44,896 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,588 | ₩44,842 | ₩44,588 | ₩44,802 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,816 | ₩44,816 | ₩44,535 | ₩44,588 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,454 | ₩44,642 | ₩44,361 | ₩44,428 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩44,896 | ₩44,936 | ₩44,735 | ₩44,816 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,271 | ₩45,391 | ₩45,057 | ₩45,230 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,431 | ₩45,458 | ₩44,896 | ₩45,164 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,846 | ₩46,007 | ₩45,659 | ₩45,819 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,181 | ₩46,194 | ₩45,645 | ₩45,752 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,274 | ₩46,462 | ₩46,181 | ₩46,381 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,488 | ₩46,676 | ₩46,328 | ₩46,475 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩45,953 | ₩45,953 | ₩45,659 | ₩45,726 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,418 | ₩45,685 | ₩45,418 | ₩45,632 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,324 | ₩45,739 | ₩45,324 | ₩45,605 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,762 | ₩45,070 | ₩44,749 | ₩45,030 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,257 | ₩45,297 | ₩45,070 | ₩45,177 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,789 | ₩45,016 | ₩44,588 | ₩45,016 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,511 | ₩45,806 | ₩44,976 | ₩45,217 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,066 | ₩44,147 | ₩43,665 | ₩44,147 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,866 | ₩44,254 | ₩43,866 | ₩44,160 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,544 | ₩44,147 | ₩43,544 | ₩44,106 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,133 | ₩44,494 | ₩44,133 | ₩44,294 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,581 | ₩43,544 | ₩42,514 | ₩43,504 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,277 | ₩43,304 | ₩42,915 | ₩42,942 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,330 | ₩43,504 | ₩42,889 | ₩42,889 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩42,969 | ₩43,076 | ₩42,460 | ₩42,460 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,053 | ₩44,227 | ₩43,812 | ₩43,825 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩42,982 | ₩43,397 | ₩42,982 | ₩43,237 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,103 | ₩43,424 | ₩42,822 | ₩43,263 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,544 | ₩43,544 | ₩43,022 | ₩43,170 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,147 | ₩44,548 | ₩43,999 | ₩44,374 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,271 | ₩45,458 | ₩44,668 | ₩44,682 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,485 | ₩45,485 | ₩45,150 | ₩45,338 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,525 | ₩45,578 | ₩45,324 | ₩45,391 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,766 | ₩45,833 | ₩45,204 | ₩45,297 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩45,926 | ₩45,926 | ₩45,565 | ₩45,685 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,194 | ₩46,194 | ₩45,873 | ₩46,060 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,060 | ₩46,462 | ₩46,020 | ₩46,020 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,257 | ₩46,020 | ₩45,164 | ₩45,779 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,257 | ₩45,391 | ₩44,963 | ₩45,177 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,164 | ₩45,311 | ₩44,816 | ₩44,883 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,123 | ₩45,632 | ₩45,030 | ₩45,485 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,164 | ₩45,311 | ₩44,588 | ₩45,150 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,743 | ₩47,666 | ₩46,636 | ₩47,492 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,001 | ₩48,174 | ₩47,934 | ₩48,054 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩47,960 | ₩47,960 | ₩47,666 | ₩47,893 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩48,951 | ₩48,964 | ₩48,683 | ₩48,964 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,429 | ₩48,817 | ₩48,429 | ₩48,750 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩48,951 | ₩49,111 | ₩48,629 | ₩48,656 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,415 | ₩48,910 | ₩48,389 | ₩48,910 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,442 | ₩48,683 | ₩48,375 | ₩48,563 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,482 | ₩48,723 | ₩48,482 | ₩48,496 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,188 | ₩48,563 | ₩48,054 | ₩48,455 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,228 | ₩48,362 | ₩48,027 | ₩48,215 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,549 | ₩48,549 | ₩47,840 | ₩47,974 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,268 | ₩48,563 | ₩48,201 | ₩48,455 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,041 | ₩48,188 | ₩47,880 | ₩48,108 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,505 | ₩47,907 | ₩47,412 | ₩47,867 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,689 | ₩47,291 | ₩46,689 | ₩47,265 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,248 | ₩46,408 | ₩45,993 | ₩45,993 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,743 | ₩46,743 | ₩45,993 | ₩46,181 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,408 | ₩46,582 | ₩46,074 | ₩46,355 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,060 | ₩46,194 | ₩45,993 | ₩46,060 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,492 | ₩47,572 | ₩46,903 | ₩47,117 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,054 | ₩48,174 | ₩47,278 | ₩47,786 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,813 | ₩47,880 | ₩47,505 | ₩47,572 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,693 | ₩47,867 | ₩47,693 | ₩47,840 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,358 | ₩47,693 | ₩47,358 | ₩47,572 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,599 | ₩47,746 | ₩47,519 | ₩47,693 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,599 | ₩47,893 | ₩47,479 | ₩47,599 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,224 | ₩47,532 | ₩47,131 | ₩47,438 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,502 | ₩46,649 | ₩46,502 | ₩46,529 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,743 | ₩46,743 | ₩46,435 | ₩46,609 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,810 | ₩47,024 | ₩46,649 | ₩46,930 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,622 | ₩46,783 | ₩46,502 | ₩46,783 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,729 | ₩46,729 | ₩46,341 | ₩46,555 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,301 | ₩46,783 | ₩46,100 | ₩46,783 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,020 | ₩46,020 | ₩45,739 | ₩45,993 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,391 | ₩45,739 | ₩45,378 | ₩45,685 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,578 | ₩45,645 | ₩45,471 | ₩45,525 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,525 | ₩45,578 | ₩45,297 | ₩45,391 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,789 | ₩45,351 | ₩44,776 | ₩45,351 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,321 | ₩44,668 | ₩44,321 | ₩44,668 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩43,892 | ₩43,892 | ₩43,758 | ₩43,839 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩43,959 | ₩43,973 | ₩43,785 | ₩43,825 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩43,892 | ₩43,973 | ₩43,772 | ₩43,959 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,762 | ₩44,976 | ₩44,749 | ₩44,909 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,682 | ₩44,682 | ₩44,588 | ₩44,588 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,441 | ₩44,521 | ₩44,280 | ₩44,481 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,588 | ₩44,722 | ₩44,374 | ₩44,441 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,307 | ₩44,642 | ₩44,120 | ₩44,628 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩43,986 | ₩44,080 | ₩43,839 | ₩43,852 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩43,959 | ₩44,187 | ₩43,745 | ₩43,745 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,839 | ₩43,906 | ₩43,558 | ₩43,906 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,475 | ₩46,475 | ₩46,074 | ₩46,074 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,622 | ₩46,769 | ₩46,167 | ₩46,207 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,074 | ₩46,314 | ₩45,886 | ₩46,314 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,435 | ₩46,649 | ₩46,261 | ₩46,636 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,328 | ₩46,355 | ₩46,181 | ₩46,288 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,224 | ₩47,224 | ₩46,970 | ₩47,144 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,465 | ₩47,572 | ₩47,385 | ₩47,385 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,358 | ₩47,452 | ₩47,358 | ₩47,358 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩46,957 | ₩47,305 | ₩46,957 | ₩47,238 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,425 | ₩47,519 | ₩47,358 | ₩47,385 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,612 | ₩47,719 | ₩47,532 | ₩47,572 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,412 | ₩47,599 | ₩47,398 | ₩47,546 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩46,917 | ₩47,064 | ₩46,890 | ₩46,997 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,836 | ₩47,091 | ₩46,729 | ₩47,091 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,381 | ₩46,756 | ₩46,381 | ₩46,716 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,578 | ₩46,087 | ₩45,324 | ₩45,846 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,251 | ₩47,251 | ₩46,515 | ₩46,515 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,024 | ₩47,117 | ₩46,917 | ₩46,930 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,024 | ₩47,184 | ₩46,850 | ₩46,997 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩47,987 | ₩48,188 | ₩47,773 | ₩47,867 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,589 | ₩48,817 | ₩48,308 | ₩48,589 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,205 | ₩49,245 | ₩48,589 | ₩48,629 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,777 | ₩49,004 | ₩48,696 | ₩49,004 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩48,937 | ₩49,031 | ₩48,857 | ₩48,897 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,389 | ₩48,790 | ₩48,348 | ₩48,656 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,532 | ₩47,679 | ₩47,291 | ₩47,679 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,402 | ₩48,402 | ₩48,041 | ₩48,041 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,840 | ₩48,174 | ₩47,840 | ₩48,001 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,121 | ₩48,121 | ₩47,693 | ₩47,773 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,723 | ₩48,790 | ₩48,549 | ₩48,790 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,188 | ₩48,549 | ₩48,094 | ₩48,536 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,348 | ₩48,589 | ₩48,241 | ₩48,469 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,830 | ₩49,178 | ₩48,777 | ₩49,018 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,737 | ₩48,870 | ₩48,482 | ₩48,790 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,473 | ₩49,593 | ₩49,379 | ₩49,553 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,830 | ₩48,844 | ₩48,670 | ₩48,696 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,348 | ₩48,656 | ₩48,241 | ₩48,429 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,696 | ₩48,977 | ₩48,268 | ₩48,375 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,191 | ₩49,191 | ₩48,656 | ₩48,656 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩48,897 | ₩49,352 | ₩48,803 | ₩49,084 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,777 | ₩49,138 | ₩48,603 | ₩49,098 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,075 | ₩50,316 | ₩49,941 | ₩50,155 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩49,954 | ₩50,222 | ₩49,606 | ₩49,968 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,763 | ₩49,178 | ₩48,643 | ₩48,937 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,396 | ₩50,610 | ₩49,968 | ₩50,101 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,864 | ₩50,891 | ₩47,934 | ₩48,148 | -5.34% | 11.6만 |
|---|