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 | ₩36,459 | ₩37,183 | ₩36,459 | ₩36,834 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,432 | ₩36,432 | ₩36,016 | ₩36,217 | -0.59% | 1만 |
| 2026.10.07 | ₩36,606 | ₩36,633 | ₩36,405 | ₩36,553 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,727 | ₩36,727 | ₩36,606 | ₩36,633 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,687 | ₩36,727 | ₩36,472 | ₩36,660 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,593 | ₩36,593 | ₩36,284 | ₩36,351 | -0.66% | 6천 |
| 2026.10.01 | ₩36,969 | ₩37,478 | ₩36,901 | ₩37,076 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,532 | ₩37,532 | ₩37,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,210 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩37,036 | ₩37,103 | ₩36,807 | ₩37,103 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,861 | ₩36,928 | ₩36,754 | ₩36,928 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,807 | ₩36,982 | ₩36,620 | ₩36,875 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,223 | ₩37,371 | ₩36,861 | ₩37,009 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩38,002 | ₩38,002 | ₩37,304 | ₩37,317 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,149 | ₩38,149 | ₩37,720 | ₩37,827 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,814 | ₩38,096 | ₩37,653 | ₩37,868 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,076 | ₩37,223 | ₩37,049 | ₩37,143 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩37,009 | ₩37,223 | ₩36,969 | ₩36,982 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,331 | ₩37,331 | ₩36,633 | ₩36,633 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,572 | ₩37,572 | ₩37,116 | ₩37,116 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,519 | ₩37,800 | ₩37,264 | ₩37,572 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,546 | ₩37,559 | ₩37,103 | ₩37,317 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,055 | ₩38,055 | ₩37,599 | ₩37,653 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,887 | ₩38,887 | ₩38,297 | ₩38,337 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,928 | ₩38,928 | ₩38,579 | ₩38,646 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩39,048 | ₩39,236 | ₩38,954 | ₩39,169 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,820 | ₩38,981 | ₩38,726 | ₩38,901 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,512 | ₩38,874 | ₩38,310 | ₩38,485 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,619 | ₩38,914 | ₩38,619 | ₩38,901 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩39,008 | ₩39,008 | ₩38,726 | ₩38,726 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,411 | ₩39,612 | ₩39,411 | ₩39,424 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,451 | ₩39,451 | ₩39,370 | ₩39,397 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,451 | ₩39,451 | ₩39,357 | ₩39,397 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,384 | ₩39,612 | ₩39,384 | ₩39,464 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,941 | ₩38,968 | ₩38,807 | ₩38,914 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,545 | ₩39,545 | ₩39,411 | ₩39,411 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,116 | ₩39,183 | ₩39,048 | ₩39,062 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,102 | ₩39,196 | ₩39,075 | ₩39,116 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,518 | ₩39,599 | ₩39,357 | ₩39,357 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,773 | ₩39,786 | ₩39,652 | ₩39,652 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,679 | ₩39,719 | ₩39,531 | ₩39,531 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,330 | ₩39,451 | ₩39,277 | ₩39,330 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,719 | ₩39,867 | ₩39,719 | ₩39,719 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,639 | ₩39,652 | ₩39,491 | ₩39,531 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,947 | ₩40,162 | ₩39,840 | ₩40,122 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,706 | ₩39,760 | ₩39,451 | ₩39,572 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩39,035 | ₩39,169 | ₩39,035 | ₩39,048 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,585 | ₩39,733 | ₩39,370 | ₩39,397 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,807 | ₩39,209 | ₩38,793 | ₩39,142 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,619 | ₩38,767 | ₩38,552 | ₩38,619 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,565 | ₩38,726 | ₩38,512 | ₩38,726 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,445 | ₩38,646 | ₩38,310 | ₩38,512 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,458 | ₩38,767 | ₩38,337 | ₩38,485 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,962 | ₩38,203 | ₩37,881 | ₩38,123 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,377 | ₩38,471 | ₩38,284 | ₩38,337 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩38,042 | ₩38,136 | ₩37,962 | ₩37,962 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,726 | ₩38,726 | ₩38,391 | ₩38,404 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,847 | ₩38,874 | ₩38,740 | ₩38,740 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,753 | ₩38,807 | ₩38,646 | ₩38,686 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,418 | ₩38,525 | ₩38,270 | ₩38,270 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,680 | ₩37,894 | ₩37,680 | ₩37,841 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,116 | ₩39,142 | ₩38,941 | ₩38,941 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,673 | ₩38,954 | ₩38,673 | ₩38,726 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,351 | ₩38,351 | ₩38,109 | ₩38,176 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,827 | ₩37,894 | ₩37,478 | ₩37,505 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,525 | ₩38,565 | ₩38,471 | ₩38,512 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,243 | ₩38,391 | ₩38,243 | ₩38,391 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,351 | ₩38,552 | ₩38,216 | ₩38,297 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,659 | ₩38,659 | ₩38,471 | ₩38,552 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,116 | ₩39,236 | ₩39,008 | ₩39,142 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,471 | ₩38,471 | ₩37,921 | ₩38,055 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,680 | ₩38,445 | ₩37,680 | ₩38,257 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,868 | ₩37,935 | ₩37,787 | ₩37,787 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,988 | ₩38,230 | ₩37,988 | ₩38,096 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,478 | ₩37,814 | ₩37,478 | ₩37,733 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,190 | ₩38,190 | ₩37,733 | ₩37,975 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,592 | ₩38,713 | ₩38,418 | ₩38,418 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩39,048 | ₩39,317 | ₩39,008 | ₩39,035 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,867 | ₩40,216 | ₩39,786 | ₩39,800 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,813 | ₩39,947 | ₩39,639 | ₩39,652 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,296 | ₩40,565 | ₩39,773 | ₩39,867 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,431 | ₩40,511 | ₩40,350 | ₩40,457 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,061 | ₩41,330 | ₩40,914 | ₩41,182 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,263 | ₩41,263 | ₩41,021 | ₩41,169 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,457 | ₩41,088 | ₩40,417 | ₩41,088 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,806 | ₩41,101 | ₩40,672 | ₩40,685 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,115 | ₩41,195 | ₩40,363 | ₩40,753 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,659 | ₩40,659 | ₩40,498 | ₩40,511 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,128 | ₩41,128 | ₩40,511 | ₩40,592 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,229 | ₩42,229 | ₩41,933 | ₩41,987 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,336 | ₩42,336 | ₩41,987 | ₩41,987 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,913 | ₩43,101 | ₩42,859 | ₩42,953 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,417 | ₩42,725 | ₩42,336 | ₩42,618 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩42,041 | ₩42,323 | ₩42,041 | ₩42,175 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,813 | ₩42,255 | ₩41,813 | ₩42,242 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,323 | ₩42,631 | ₩42,269 | ₩42,524 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,578 | ₩42,859 | ₩42,578 | ₩42,832 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,202 | ₩42,497 | ₩42,027 | ₩42,470 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,510 | ₩42,792 | ₩42,349 | ₩42,564 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,900 | ₩43,087 | ₩42,685 | ₩43,047 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,994 | ₩42,994 | ₩42,873 | ₩42,967 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,262 | ₩43,369 | ₩43,087 | ₩43,101 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,121 | ₩44,121 | ₩43,772 | ₩43,946 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,966 | ₩44,966 | ₩44,470 | ₩44,738 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,100 | ₩46,147 | ₩45,100 | ₩45,986 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,838 | ₩45,838 | ₩45,328 | ₩45,677 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,295 | ₩46,536 | ₩46,295 | ₩46,362 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,946 | ₩46,147 | ₩45,811 | ₩45,932 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,838 | ₩45,838 | ₩45,167 | ₩45,181 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,114 | ₩45,342 | ₩44,926 | ₩45,302 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,926 | ₩44,939 | ₩44,725 | ₩44,765 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,872 | ₩45,114 | ₩44,792 | ₩44,845 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,221 | ₩45,221 | ₩45,006 | ₩45,020 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,711 | ₩44,966 | ₩44,711 | ₩44,926 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,939 | ₩44,939 | ₩44,657 | ₩44,711 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,577 | ₩44,765 | ₩44,483 | ₩44,550 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩45,020 | ₩45,060 | ₩44,859 | ₩44,939 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,395 | ₩45,516 | ₩45,181 | ₩45,355 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,556 | ₩45,583 | ₩45,020 | ₩45,288 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,972 | ₩46,133 | ₩45,785 | ₩45,946 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,308 | ₩46,321 | ₩45,771 | ₩45,879 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,402 | ₩46,590 | ₩46,308 | ₩46,509 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,617 | ₩46,804 | ₩46,456 | ₩46,603 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,080 | ₩46,080 | ₩45,785 | ₩45,852 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,543 | ₩45,811 | ₩45,543 | ₩45,758 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,449 | ₩45,865 | ₩45,449 | ₩45,731 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,886 | ₩45,194 | ₩44,872 | ₩45,154 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,382 | ₩45,422 | ₩45,194 | ₩45,302 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,912 | ₩45,141 | ₩44,711 | ₩45,141 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,637 | ₩45,932 | ₩45,100 | ₩45,342 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,188 | ₩44,268 | ₩43,785 | ₩44,268 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,986 | ₩44,376 | ₩43,986 | ₩44,282 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,664 | ₩44,268 | ₩43,664 | ₩44,228 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,255 | ₩44,617 | ₩44,255 | ₩44,416 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,698 | ₩43,664 | ₩42,631 | ₩43,624 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,396 | ₩43,423 | ₩43,034 | ₩43,061 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,450 | ₩43,624 | ₩43,007 | ₩43,007 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,087 | ₩43,195 | ₩42,578 | ₩42,578 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,174 | ₩44,349 | ₩43,933 | ₩43,946 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,101 | ₩43,517 | ₩43,101 | ₩43,356 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,222 | ₩43,544 | ₩42,940 | ₩43,383 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,664 | ₩43,664 | ₩43,141 | ₩43,289 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,268 | ₩44,671 | ₩44,121 | ₩44,496 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,395 | ₩45,583 | ₩44,792 | ₩44,805 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,610 | ₩45,610 | ₩45,275 | ₩45,463 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,650 | ₩45,704 | ₩45,449 | ₩45,516 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,892 | ₩45,959 | ₩45,328 | ₩45,422 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩46,053 | ₩46,053 | ₩45,691 | ₩45,811 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,321 | ₩46,321 | ₩45,999 | ₩46,187 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,187 | ₩46,590 | ₩46,147 | ₩46,147 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,382 | ₩46,147 | ₩45,288 | ₩45,905 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,382 | ₩45,516 | ₩45,087 | ₩45,302 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,288 | ₩45,436 | ₩44,939 | ₩45,006 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,248 | ₩45,758 | ₩45,154 | ₩45,610 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,288 | ₩45,436 | ₩44,711 | ₩45,275 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,872 | ₩47,797 | ₩46,764 | ₩47,623 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,133 | ₩48,307 | ₩48,066 | ₩48,187 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,093 | ₩48,093 | ₩47,797 | ₩48,026 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,086 | ₩49,099 | ₩48,817 | ₩49,099 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,562 | ₩48,951 | ₩48,562 | ₩48,884 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,086 | ₩49,247 | ₩48,764 | ₩48,790 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,549 | ₩49,045 | ₩48,522 | ₩49,045 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,576 | ₩48,817 | ₩48,509 | ₩48,696 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,616 | ₩48,857 | ₩48,616 | ₩48,629 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,321 | ₩48,696 | ₩48,187 | ₩48,589 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,361 | ₩48,495 | ₩48,160 | ₩48,348 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,683 | ₩48,683 | ₩47,972 | ₩48,106 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,401 | ₩48,696 | ₩48,334 | ₩48,589 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,173 | ₩48,321 | ₩48,012 | ₩48,240 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,636 | ₩48,039 | ₩47,542 | ₩47,999 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,818 | ₩47,422 | ₩46,818 | ₩47,395 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,375 | ₩46,536 | ₩46,120 | ₩46,120 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,872 | ₩46,872 | ₩46,120 | ₩46,308 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,536 | ₩46,710 | ₩46,201 | ₩46,482 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,187 | ₩46,321 | ₩46,120 | ₩46,187 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,623 | ₩47,703 | ₩47,033 | ₩47,247 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,187 | ₩48,307 | ₩47,408 | ₩47,918 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,945 | ₩48,012 | ₩47,636 | ₩47,703 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,824 | ₩47,999 | ₩47,824 | ₩47,972 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,489 | ₩47,824 | ₩47,489 | ₩47,703 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,730 | ₩47,878 | ₩47,650 | ₩47,824 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,730 | ₩48,026 | ₩47,610 | ₩47,730 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,355 | ₩47,663 | ₩47,261 | ₩47,569 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,630 | ₩46,778 | ₩46,630 | ₩46,657 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,872 | ₩46,872 | ₩46,563 | ₩46,737 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,939 | ₩47,153 | ₩46,778 | ₩47,059 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,751 | ₩46,912 | ₩46,630 | ₩46,912 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,858 | ₩46,858 | ₩46,469 | ₩46,684 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,429 | ₩46,912 | ₩46,227 | ₩46,912 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,147 | ₩46,147 | ₩45,865 | ₩46,120 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,516 | ₩45,865 | ₩45,503 | ₩45,811 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,704 | ₩45,771 | ₩45,597 | ₩45,650 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,650 | ₩45,704 | ₩45,422 | ₩45,516 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,912 | ₩45,476 | ₩44,899 | ₩45,476 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,443 | ₩44,792 | ₩44,443 | ₩44,792 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩44,013 | ₩44,013 | ₩43,879 | ₩43,960 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,080 | ₩44,094 | ₩43,906 | ₩43,946 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩44,013 | ₩44,094 | ₩43,893 | ₩44,080 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,886 | ₩45,100 | ₩44,872 | ₩45,033 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,805 | ₩44,805 | ₩44,711 | ₩44,711 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,564 | ₩44,644 | ₩44,402 | ₩44,604 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,711 | ₩44,845 | ₩44,496 | ₩44,564 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,429 | ₩44,765 | ₩44,241 | ₩44,751 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,107 | ₩44,201 | ₩43,960 | ₩43,973 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,080 | ₩44,309 | ₩43,866 | ₩43,866 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,960 | ₩44,027 | ₩43,678 | ₩44,027 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,603 | ₩46,603 | ₩46,201 | ₩46,201 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,751 | ₩46,898 | ₩46,295 | ₩46,335 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,201 | ₩46,442 | ₩46,013 | ₩46,442 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,563 | ₩46,778 | ₩46,388 | ₩46,764 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,456 | ₩46,482 | ₩46,308 | ₩46,415 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,355 | ₩47,355 | ₩47,100 | ₩47,274 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,596 | ₩47,703 | ₩47,516 | ₩47,516 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,489 | ₩47,583 | ₩47,489 | ₩47,489 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,086 | ₩47,435 | ₩47,086 | ₩47,368 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,556 | ₩47,650 | ₩47,489 | ₩47,516 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,744 | ₩47,851 | ₩47,663 | ₩47,703 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,542 | ₩47,730 | ₩47,529 | ₩47,677 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩47,046 | ₩47,194 | ₩47,019 | ₩47,126 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,965 | ₩47,220 | ₩46,858 | ₩47,220 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,509 | ₩46,885 | ₩46,509 | ₩46,845 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,704 | ₩46,214 | ₩45,449 | ₩45,972 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,381 | ₩47,381 | ₩46,643 | ₩46,643 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,153 | ₩47,247 | ₩47,046 | ₩47,059 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,153 | ₩47,314 | ₩46,979 | ₩47,126 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,119 | ₩48,321 | ₩47,905 | ₩47,999 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,723 | ₩48,951 | ₩48,442 | ₩48,723 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,341 | ₩49,381 | ₩48,723 | ₩48,764 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,911 | ₩49,139 | ₩48,831 | ₩49,139 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,072 | ₩49,166 | ₩48,992 | ₩49,032 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,522 | ₩48,925 | ₩48,482 | ₩48,790 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,663 | ₩47,811 | ₩47,422 | ₩47,811 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,535 | ₩48,535 | ₩48,173 | ₩48,173 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,972 | ₩48,307 | ₩47,972 | ₩48,133 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,254 | ₩48,254 | ₩47,824 | ₩47,905 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,857 | ₩48,925 | ₩48,683 | ₩48,925 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,321 | ₩48,683 | ₩48,227 | ₩48,670 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,482 | ₩48,723 | ₩48,374 | ₩48,603 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,965 | ₩49,314 | ₩48,911 | ₩49,153 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,871 | ₩49,005 | ₩48,616 | ₩48,925 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,609 | ₩49,730 | ₩49,515 | ₩49,689 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,965 | ₩48,978 | ₩48,804 | ₩48,831 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,482 | ₩48,790 | ₩48,374 | ₩48,562 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,831 | ₩49,112 | ₩48,401 | ₩48,509 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,327 | ₩49,327 | ₩48,790 | ₩48,790 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩49,032 | ₩49,488 | ₩48,938 | ₩49,220 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,911 | ₩49,273 | ₩48,737 | ₩49,233 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,213 | ₩50,454 | ₩50,079 | ₩50,293 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,092 | ₩50,360 | ₩49,743 | ₩50,105 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,898 | ₩49,314 | ₩48,777 | ₩49,072 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,535 | ₩50,750 | ₩50,105 | ₩50,240 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩51,004 | ₩51,031 | ₩48,066 | ₩48,280 | -5.34% | 11.6만 |
|---|