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 | ₩36,439 | ₩37,163 | ₩36,439 | ₩36,814 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,412 | ₩36,412 | ₩35,996 | ₩36,197 | -0.59% | 1만 |
| 2026.10.07 | ₩36,586 | ₩36,613 | ₩36,385 | ₩36,533 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,707 | ₩36,707 | ₩36,586 | ₩36,613 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,667 | ₩36,707 | ₩36,452 | ₩36,640 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,573 | ₩36,573 | ₩36,264 | ₩36,331 | -0.66% | 6천 |
| 2026.10.01 | ₩36,948 | ₩37,458 | ₩36,881 | ₩37,056 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,512 | ₩37,512 | ₩37,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,190 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩37,015 | ₩37,083 | ₩36,787 | ₩37,083 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,841 | ₩36,908 | ₩36,734 | ₩36,908 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,787 | ₩36,962 | ₩36,600 | ₩36,855 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,203 | ₩37,351 | ₩36,841 | ₩36,989 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,981 | ₩37,981 | ₩37,284 | ₩37,297 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,129 | ₩38,129 | ₩37,699 | ₩37,807 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,793 | ₩38,075 | ₩37,632 | ₩37,847 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,056 | ₩37,203 | ₩37,029 | ₩37,123 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,989 | ₩37,203 | ₩36,948 | ₩36,962 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,311 | ₩37,311 | ₩36,613 | ₩36,613 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,552 | ₩37,552 | ₩37,096 | ₩37,096 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,498 | ₩37,780 | ₩37,243 | ₩37,552 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,525 | ₩37,539 | ₩37,083 | ₩37,297 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,035 | ₩38,035 | ₩37,579 | ₩37,632 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,866 | ₩38,866 | ₩38,276 | ₩38,316 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,906 | ₩38,906 | ₩38,558 | ₩38,625 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩39,027 | ₩39,215 | ₩38,933 | ₩39,148 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,799 | ₩38,960 | ₩38,705 | ₩38,880 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,491 | ₩38,853 | ₩38,290 | ₩38,464 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,598 | ₩38,893 | ₩38,598 | ₩38,880 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,987 | ₩38,987 | ₩38,705 | ₩38,705 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,389 | ₩39,590 | ₩39,389 | ₩39,403 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,430 | ₩39,430 | ₩39,349 | ₩39,376 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,430 | ₩39,430 | ₩39,336 | ₩39,376 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,362 | ₩39,590 | ₩39,362 | ₩39,443 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,920 | ₩38,947 | ₩38,786 | ₩38,893 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,523 | ₩39,523 | ₩39,389 | ₩39,389 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,094 | ₩39,161 | ₩39,027 | ₩39,041 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,081 | ₩39,175 | ₩39,054 | ₩39,094 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,497 | ₩39,577 | ₩39,336 | ₩39,336 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,751 | ₩39,765 | ₩39,631 | ₩39,631 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,658 | ₩39,698 | ₩39,510 | ₩39,510 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,309 | ₩39,430 | ₩39,255 | ₩39,309 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,698 | ₩39,845 | ₩39,698 | ₩39,698 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,617 | ₩39,631 | ₩39,470 | ₩39,510 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,926 | ₩40,140 | ₩39,818 | ₩40,100 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,684 | ₩39,738 | ₩39,430 | ₩39,550 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩39,014 | ₩39,148 | ₩39,014 | ₩39,027 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,564 | ₩39,711 | ₩39,349 | ₩39,376 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,786 | ₩39,188 | ₩38,772 | ₩39,121 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,598 | ₩38,746 | ₩38,531 | ₩38,598 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,544 | ₩38,705 | ₩38,491 | ₩38,705 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,424 | ₩38,625 | ₩38,290 | ₩38,491 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,437 | ₩38,746 | ₩38,316 | ₩38,464 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,941 | ₩38,182 | ₩37,860 | ₩38,102 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,357 | ₩38,450 | ₩38,263 | ₩38,316 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩38,021 | ₩38,115 | ₩37,941 | ₩37,941 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,705 | ₩38,705 | ₩38,370 | ₩38,383 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,826 | ₩38,853 | ₩38,719 | ₩38,719 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,732 | ₩38,786 | ₩38,625 | ₩38,665 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,397 | ₩38,504 | ₩38,249 | ₩38,249 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,659 | ₩37,874 | ₩37,659 | ₩37,820 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,094 | ₩39,121 | ₩38,920 | ₩38,920 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,652 | ₩38,933 | ₩38,652 | ₩38,705 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,330 | ₩38,330 | ₩38,088 | ₩38,155 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,807 | ₩37,874 | ₩37,458 | ₩37,485 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,504 | ₩38,544 | ₩38,450 | ₩38,491 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,222 | ₩38,370 | ₩38,222 | ₩38,370 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,330 | ₩38,531 | ₩38,196 | ₩38,276 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,638 | ₩38,638 | ₩38,450 | ₩38,531 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,094 | ₩39,215 | ₩38,987 | ₩39,121 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,450 | ₩38,450 | ₩37,901 | ₩38,035 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,659 | ₩38,424 | ₩37,659 | ₩38,236 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,847 | ₩37,914 | ₩37,767 | ₩37,767 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,968 | ₩38,209 | ₩37,968 | ₩38,075 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,458 | ₩37,793 | ₩37,458 | ₩37,713 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,169 | ₩38,169 | ₩37,713 | ₩37,954 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,571 | ₩38,692 | ₩38,397 | ₩38,397 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩39,027 | ₩39,295 | ₩38,987 | ₩39,014 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,845 | ₩40,194 | ₩39,765 | ₩39,778 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,792 | ₩39,926 | ₩39,617 | ₩39,631 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,274 | ₩40,543 | ₩39,751 | ₩39,845 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,409 | ₩40,489 | ₩40,328 | ₩40,435 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,039 | ₩41,307 | ₩40,891 | ₩41,160 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,240 | ₩41,240 | ₩40,999 | ₩41,146 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,435 | ₩41,066 | ₩40,395 | ₩41,066 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,784 | ₩41,079 | ₩40,650 | ₩40,663 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,093 | ₩41,173 | ₩40,341 | ₩40,730 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,637 | ₩40,637 | ₩40,476 | ₩40,489 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,106 | ₩41,106 | ₩40,489 | ₩40,569 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,206 | ₩42,206 | ₩41,911 | ₩41,964 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,313 | ₩42,313 | ₩41,964 | ₩41,964 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,890 | ₩43,077 | ₩42,836 | ₩42,930 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,393 | ₩42,702 | ₩42,313 | ₩42,595 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩42,018 | ₩42,300 | ₩42,018 | ₩42,152 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,790 | ₩42,232 | ₩41,790 | ₩42,219 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,300 | ₩42,608 | ₩42,246 | ₩42,501 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,554 | ₩42,836 | ₩42,554 | ₩42,809 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,179 | ₩42,474 | ₩42,005 | ₩42,447 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,487 | ₩42,769 | ₩42,326 | ₩42,541 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,876 | ₩43,064 | ₩42,662 | ₩43,024 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,970 | ₩42,970 | ₩42,849 | ₩42,943 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,238 | ₩43,346 | ₩43,064 | ₩43,077 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,097 | ₩44,097 | ₩43,748 | ₩43,922 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,942 | ₩44,942 | ₩44,445 | ₩44,714 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,076 | ₩46,122 | ₩45,076 | ₩45,961 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,813 | ₩45,813 | ₩45,304 | ₩45,652 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,269 | ₩46,511 | ₩46,269 | ₩46,336 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,921 | ₩46,122 | ₩45,787 | ₩45,907 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,813 | ₩45,813 | ₩45,143 | ₩45,156 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,089 | ₩45,317 | ₩44,901 | ₩45,277 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,901 | ₩44,915 | ₩44,700 | ₩44,740 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,848 | ₩45,089 | ₩44,767 | ₩44,821 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,196 | ₩45,196 | ₩44,982 | ₩44,995 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,687 | ₩44,942 | ₩44,687 | ₩44,901 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,915 | ₩44,915 | ₩44,633 | ₩44,687 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,553 | ₩44,740 | ₩44,459 | ₩44,526 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩44,995 | ₩45,035 | ₩44,834 | ₩44,915 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,371 | ₩45,491 | ₩45,156 | ₩45,331 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,532 | ₩45,559 | ₩44,995 | ₩45,263 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,947 | ₩46,108 | ₩45,760 | ₩45,921 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,283 | ₩46,296 | ₩45,746 | ₩45,854 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,377 | ₩46,564 | ₩46,283 | ₩46,484 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,591 | ₩46,779 | ₩46,430 | ₩46,578 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,055 | ₩46,055 | ₩45,760 | ₩45,827 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,518 | ₩45,787 | ₩45,518 | ₩45,733 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,424 | ₩45,840 | ₩45,424 | ₩45,706 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,861 | ₩45,170 | ₩44,848 | ₩45,129 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,357 | ₩45,398 | ₩45,170 | ₩45,277 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,888 | ₩45,116 | ₩44,687 | ₩45,116 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,612 | ₩45,907 | ₩45,076 | ₩45,317 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,164 | ₩44,244 | ₩43,761 | ₩44,244 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,963 | ₩44,351 | ₩43,963 | ₩44,258 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,641 | ₩44,244 | ₩43,641 | ₩44,204 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,231 | ₩44,593 | ₩44,231 | ₩44,392 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,675 | ₩43,641 | ₩42,608 | ₩43,600 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,372 | ₩43,399 | ₩43,010 | ₩43,037 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,426 | ₩43,600 | ₩42,984 | ₩42,984 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,064 | ₩43,171 | ₩42,554 | ₩42,554 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,150 | ₩44,325 | ₩43,909 | ₩43,922 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,077 | ₩43,493 | ₩43,077 | ₩43,332 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,198 | ₩43,520 | ₩42,916 | ₩43,359 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,641 | ₩43,641 | ₩43,118 | ₩43,265 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,244 | ₩44,647 | ₩44,097 | ₩44,472 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,371 | ₩45,559 | ₩44,767 | ₩44,781 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,585 | ₩45,585 | ₩45,250 | ₩45,438 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,626 | ₩45,679 | ₩45,424 | ₩45,491 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,867 | ₩45,934 | ₩45,304 | ₩45,398 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩46,028 | ₩46,028 | ₩45,666 | ₩45,787 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,296 | ₩46,296 | ₩45,974 | ₩46,162 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,162 | ₩46,564 | ₩46,122 | ₩46,122 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,357 | ₩46,122 | ₩45,263 | ₩45,880 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,357 | ₩45,491 | ₩45,062 | ₩45,277 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,263 | ₩45,411 | ₩44,915 | ₩44,982 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,223 | ₩45,733 | ₩45,129 | ₩45,585 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,263 | ₩45,411 | ₩44,687 | ₩45,250 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,846 | ₩47,771 | ₩46,739 | ₩47,597 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,107 | ₩48,281 | ₩48,040 | ₩48,160 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,066 | ₩48,066 | ₩47,771 | ₩47,999 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,059 | ₩49,072 | ₩48,791 | ₩49,072 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,536 | ₩48,925 | ₩48,536 | ₩48,858 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,059 | ₩49,220 | ₩48,737 | ₩48,764 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,522 | ₩49,019 | ₩48,496 | ₩49,019 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,549 | ₩48,791 | ₩48,482 | ₩48,670 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,590 | ₩48,831 | ₩48,590 | ₩48,603 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,294 | ₩48,670 | ₩48,160 | ₩48,563 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,335 | ₩48,469 | ₩48,134 | ₩48,321 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,657 | ₩48,657 | ₩47,946 | ₩48,080 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,375 | ₩48,670 | ₩48,308 | ₩48,563 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,147 | ₩48,294 | ₩47,986 | ₩48,214 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,610 | ₩48,013 | ₩47,517 | ₩47,973 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,792 | ₩47,396 | ₩46,792 | ₩47,369 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,350 | ₩46,511 | ₩46,095 | ₩46,095 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,846 | ₩46,846 | ₩46,095 | ₩46,283 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,511 | ₩46,685 | ₩46,175 | ₩46,457 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,162 | ₩46,296 | ₩46,095 | ₩46,162 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,597 | ₩47,678 | ₩47,007 | ₩47,222 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,160 | ₩48,281 | ₩47,382 | ₩47,892 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,919 | ₩47,986 | ₩47,610 | ₩47,678 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,798 | ₩47,973 | ₩47,798 | ₩47,946 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,463 | ₩47,798 | ₩47,463 | ₩47,678 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,704 | ₩47,852 | ₩47,624 | ₩47,798 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,704 | ₩47,999 | ₩47,584 | ₩47,704 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,329 | ₩47,637 | ₩47,235 | ₩47,543 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,605 | ₩46,752 | ₩46,605 | ₩46,631 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,846 | ₩46,846 | ₩46,538 | ₩46,712 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,913 | ₩47,128 | ₩46,752 | ₩47,034 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,725 | ₩46,886 | ₩46,605 | ₩46,886 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,833 | ₩46,833 | ₩46,444 | ₩46,658 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,403 | ₩46,886 | ₩46,202 | ₩46,886 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,122 | ₩46,122 | ₩45,840 | ₩46,095 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,491 | ₩45,840 | ₩45,478 | ₩45,787 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,679 | ₩45,746 | ₩45,572 | ₩45,626 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,626 | ₩45,679 | ₩45,398 | ₩45,491 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,888 | ₩45,451 | ₩44,875 | ₩45,451 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,419 | ₩44,767 | ₩44,419 | ₩44,767 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩43,989 | ₩43,989 | ₩43,855 | ₩43,936 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,056 | ₩44,070 | ₩43,882 | ₩43,922 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩43,989 | ₩44,070 | ₩43,869 | ₩44,056 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,861 | ₩45,076 | ₩44,848 | ₩45,009 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,781 | ₩44,781 | ₩44,687 | ₩44,687 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,539 | ₩44,620 | ₩44,378 | ₩44,579 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,687 | ₩44,821 | ₩44,472 | ₩44,539 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,405 | ₩44,740 | ₩44,217 | ₩44,727 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,083 | ₩44,177 | ₩43,936 | ₩43,949 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,056 | ₩44,284 | ₩43,842 | ₩43,842 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,936 | ₩44,003 | ₩43,654 | ₩44,003 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,578 | ₩46,578 | ₩46,175 | ₩46,175 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,725 | ₩46,873 | ₩46,269 | ₩46,310 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,175 | ₩46,417 | ₩45,988 | ₩46,417 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,538 | ₩46,752 | ₩46,363 | ₩46,739 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,430 | ₩46,457 | ₩46,283 | ₩46,390 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,329 | ₩47,329 | ₩47,074 | ₩47,248 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,570 | ₩47,678 | ₩47,490 | ₩47,490 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,463 | ₩47,557 | ₩47,463 | ₩47,463 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,061 | ₩47,409 | ₩47,061 | ₩47,342 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,530 | ₩47,624 | ₩47,463 | ₩47,490 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,718 | ₩47,825 | ₩47,637 | ₩47,678 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,517 | ₩47,704 | ₩47,503 | ₩47,651 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩47,020 | ₩47,168 | ₩46,994 | ₩47,101 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,940 | ₩47,195 | ₩46,833 | ₩47,195 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,484 | ₩46,859 | ₩46,484 | ₩46,819 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,679 | ₩46,189 | ₩45,424 | ₩45,947 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,356 | ₩47,356 | ₩46,618 | ₩46,618 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,128 | ₩47,222 | ₩47,020 | ₩47,034 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,128 | ₩47,289 | ₩46,953 | ₩47,101 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,093 | ₩48,294 | ₩47,879 | ₩47,973 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,697 | ₩48,925 | ₩48,415 | ₩48,697 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,314 | ₩49,354 | ₩48,697 | ₩48,737 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,885 | ₩49,113 | ₩48,804 | ₩49,113 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,045 | ₩49,139 | ₩48,965 | ₩49,005 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,496 | ₩48,898 | ₩48,455 | ₩48,764 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,637 | ₩47,785 | ₩47,396 | ₩47,785 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,509 | ₩48,509 | ₩48,147 | ₩48,147 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,946 | ₩48,281 | ₩47,946 | ₩48,107 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,227 | ₩48,227 | ₩47,798 | ₩47,879 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,831 | ₩48,898 | ₩48,657 | ₩48,898 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,294 | ₩48,657 | ₩48,201 | ₩48,643 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,455 | ₩48,697 | ₩48,348 | ₩48,576 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,938 | ₩49,287 | ₩48,885 | ₩49,126 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,844 | ₩48,978 | ₩48,590 | ₩48,898 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,582 | ₩49,703 | ₩49,488 | ₩49,662 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,938 | ₩48,952 | ₩48,777 | ₩48,804 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,455 | ₩48,764 | ₩48,348 | ₩48,536 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,804 | ₩49,086 | ₩48,375 | ₩48,482 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,300 | ₩49,300 | ₩48,764 | ₩48,764 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩49,005 | ₩49,461 | ₩48,911 | ₩49,193 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,885 | ₩49,247 | ₩48,710 | ₩49,206 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,185 | ₩50,427 | ₩50,051 | ₩50,266 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,065 | ₩50,333 | ₩49,716 | ₩50,078 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,871 | ₩49,287 | ₩48,750 | ₩49,045 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,507 | ₩50,722 | ₩50,078 | ₩50,212 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,977 | ₩51,004 | ₩48,040 | ₩48,254 | -5.34% | 11.6만 |
|---|