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 | ₩36,450 | ₩37,174 | ₩36,450 | ₩36,825 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,423 | ₩36,423 | ₩36,007 | ₩36,208 | -0.59% | 1만 |
| 2026.10.07 | ₩36,597 | ₩36,624 | ₩36,396 | ₩36,544 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,718 | ₩36,718 | ₩36,597 | ₩36,624 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,678 | ₩36,718 | ₩36,463 | ₩36,651 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,584 | ₩36,584 | ₩36,275 | ₩36,342 | -0.66% | 6천 |
| 2026.10.01 | ₩36,959 | ₩37,469 | ₩36,892 | ₩37,067 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,523 | ₩37,523 | ₩37,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,201 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩37,027 | ₩37,094 | ₩36,798 | ₩37,094 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,852 | ₩36,919 | ₩36,745 | ₩36,919 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,798 | ₩36,973 | ₩36,611 | ₩36,866 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,214 | ₩37,362 | ₩36,852 | ₩37,000 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,992 | ₩37,992 | ₩37,295 | ₩37,308 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,140 | ₩38,140 | ₩37,711 | ₩37,818 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,805 | ₩38,086 | ₩37,644 | ₩37,858 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,067 | ₩37,214 | ₩37,040 | ₩37,134 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩37,000 | ₩37,214 | ₩36,959 | ₩36,973 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,322 | ₩37,322 | ₩36,624 | ₩36,624 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,563 | ₩37,563 | ₩37,107 | ₩37,107 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,509 | ₩37,791 | ₩37,255 | ₩37,563 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,536 | ₩37,550 | ₩37,094 | ₩37,308 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,046 | ₩38,046 | ₩37,590 | ₩37,644 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,878 | ₩38,878 | ₩38,288 | ₩38,328 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,918 | ₩38,918 | ₩38,569 | ₩38,636 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩39,039 | ₩39,227 | ₩38,945 | ₩39,160 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,811 | ₩38,972 | ₩38,717 | ₩38,891 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,502 | ₩38,864 | ₩38,301 | ₩38,475 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,610 | ₩38,905 | ₩38,610 | ₩38,891 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,999 | ₩38,999 | ₩38,717 | ₩38,717 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,401 | ₩39,602 | ₩39,401 | ₩39,414 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,441 | ₩39,441 | ₩39,361 | ₩39,388 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,441 | ₩39,441 | ₩39,347 | ₩39,388 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,374 | ₩39,602 | ₩39,374 | ₩39,455 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,931 | ₩38,958 | ₩38,797 | ₩38,905 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,535 | ₩39,535 | ₩39,401 | ₩39,401 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,106 | ₩39,173 | ₩39,039 | ₩39,052 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,092 | ₩39,186 | ₩39,066 | ₩39,106 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,508 | ₩39,589 | ₩39,347 | ₩39,347 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,763 | ₩39,777 | ₩39,643 | ₩39,643 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,669 | ₩39,710 | ₩39,522 | ₩39,522 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,321 | ₩39,441 | ₩39,267 | ₩39,321 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,710 | ₩39,857 | ₩39,710 | ₩39,710 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,629 | ₩39,643 | ₩39,482 | ₩39,522 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,938 | ₩40,152 | ₩39,830 | ₩40,112 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,696 | ₩39,750 | ₩39,441 | ₩39,562 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩39,025 | ₩39,160 | ₩39,025 | ₩39,039 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,575 | ₩39,723 | ₩39,361 | ₩39,388 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,797 | ₩39,200 | ₩38,784 | ₩39,133 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,610 | ₩38,757 | ₩38,542 | ₩38,610 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,556 | ₩38,717 | ₩38,502 | ₩38,717 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,435 | ₩38,636 | ₩38,301 | ₩38,502 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,449 | ₩38,757 | ₩38,328 | ₩38,475 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,952 | ₩38,194 | ₩37,872 | ₩38,113 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,368 | ₩38,462 | ₩38,274 | ₩38,328 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩38,033 | ₩38,127 | ₩37,952 | ₩37,952 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,717 | ₩38,717 | ₩38,381 | ₩38,395 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,838 | ₩38,864 | ₩38,730 | ₩38,730 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,744 | ₩38,797 | ₩38,636 | ₩38,677 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,408 | ₩38,516 | ₩38,261 | ₩38,261 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,670 | ₩37,885 | ₩37,670 | ₩37,831 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,106 | ₩39,133 | ₩38,931 | ₩38,931 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,663 | ₩38,945 | ₩38,663 | ₩38,717 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,341 | ₩38,341 | ₩38,100 | ₩38,167 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,818 | ₩37,885 | ₩37,469 | ₩37,496 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,516 | ₩38,556 | ₩38,462 | ₩38,502 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,234 | ₩38,381 | ₩38,234 | ₩38,381 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,341 | ₩38,542 | ₩38,207 | ₩38,288 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,650 | ₩38,650 | ₩38,462 | ₩38,542 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,106 | ₩39,227 | ₩38,999 | ₩39,133 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,462 | ₩38,462 | ₩37,912 | ₩38,046 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,670 | ₩38,435 | ₩37,670 | ₩38,247 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,858 | ₩37,925 | ₩37,778 | ₩37,778 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,979 | ₩38,220 | ₩37,979 | ₩38,086 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,469 | ₩37,805 | ₩37,469 | ₩37,724 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,180 | ₩38,180 | ₩37,724 | ₩37,966 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,583 | ₩38,703 | ₩38,408 | ₩38,408 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩39,039 | ₩39,307 | ₩38,999 | ₩39,025 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,857 | ₩40,206 | ₩39,777 | ₩39,790 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,803 | ₩39,938 | ₩39,629 | ₩39,643 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,286 | ₩40,555 | ₩39,763 | ₩39,857 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,421 | ₩40,501 | ₩40,340 | ₩40,447 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,051 | ₩41,319 | ₩40,904 | ₩41,172 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,252 | ₩41,252 | ₩41,011 | ₩41,158 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,447 | ₩41,078 | ₩40,407 | ₩41,078 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,796 | ₩41,091 | ₩40,662 | ₩40,675 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,105 | ₩41,185 | ₩40,354 | ₩40,743 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,649 | ₩40,649 | ₩40,488 | ₩40,501 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,118 | ₩41,118 | ₩40,501 | ₩40,582 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,218 | ₩42,218 | ₩41,923 | ₩41,977 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,326 | ₩42,326 | ₩41,977 | ₩41,977 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,902 | ₩43,090 | ₩42,849 | ₩42,943 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,406 | ₩42,715 | ₩42,326 | ₩42,607 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩42,030 | ₩42,312 | ₩42,030 | ₩42,165 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,802 | ₩42,245 | ₩41,802 | ₩42,232 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,312 | ₩42,621 | ₩42,259 | ₩42,513 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,567 | ₩42,849 | ₩42,567 | ₩42,822 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,191 | ₩42,487 | ₩42,017 | ₩42,460 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,500 | ₩42,782 | ₩42,339 | ₩42,554 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,889 | ₩43,077 | ₩42,674 | ₩43,037 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,983 | ₩42,983 | ₩42,862 | ₩42,956 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,251 | ₩43,359 | ₩43,077 | ₩43,090 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,110 | ₩44,110 | ₩43,761 | ₩43,935 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,955 | ₩44,955 | ₩44,459 | ₩44,727 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,089 | ₩46,136 | ₩45,089 | ₩45,975 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,827 | ₩45,827 | ₩45,317 | ₩45,666 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,283 | ₩46,525 | ₩46,283 | ₩46,350 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,934 | ₩46,136 | ₩45,800 | ₩45,921 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,827 | ₩45,827 | ₩45,156 | ₩45,170 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,103 | ₩45,331 | ₩44,915 | ₩45,290 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,915 | ₩44,928 | ₩44,714 | ₩44,754 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,861 | ₩45,103 | ₩44,781 | ₩44,834 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,210 | ₩45,210 | ₩44,995 | ₩45,009 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,700 | ₩44,955 | ₩44,700 | ₩44,915 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,928 | ₩44,928 | ₩44,646 | ₩44,700 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,566 | ₩44,754 | ₩44,472 | ₩44,539 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩45,009 | ₩45,049 | ₩44,848 | ₩44,928 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,384 | ₩45,505 | ₩45,170 | ₩45,344 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,545 | ₩45,572 | ₩45,009 | ₩45,277 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,961 | ₩46,122 | ₩45,773 | ₩45,934 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,297 | ₩46,310 | ₩45,760 | ₩45,867 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,390 | ₩46,578 | ₩46,297 | ₩46,498 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,605 | ₩46,793 | ₩46,444 | ₩46,592 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,068 | ₩46,068 | ₩45,773 | ₩45,840 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,532 | ₩45,800 | ₩45,532 | ₩45,747 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,438 | ₩45,854 | ₩45,438 | ₩45,720 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,875 | ₩45,183 | ₩44,861 | ₩45,143 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,371 | ₩45,411 | ₩45,183 | ₩45,290 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,901 | ₩45,129 | ₩44,700 | ₩45,129 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,626 | ₩45,921 | ₩45,089 | ₩45,331 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,177 | ₩44,257 | ₩43,774 | ₩44,257 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,976 | ₩44,365 | ₩43,976 | ₩44,271 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,654 | ₩44,257 | ₩43,654 | ₩44,217 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,244 | ₩44,606 | ₩44,244 | ₩44,405 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,688 | ₩43,654 | ₩42,621 | ₩43,613 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,385 | ₩43,412 | ₩43,023 | ₩43,050 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,439 | ₩43,613 | ₩42,996 | ₩42,996 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,077 | ₩43,184 | ₩42,567 | ₩42,567 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,163 | ₩44,338 | ₩43,922 | ₩43,935 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,090 | ₩43,506 | ₩43,090 | ₩43,345 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,211 | ₩43,533 | ₩42,929 | ₩43,372 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,654 | ₩43,654 | ₩43,131 | ₩43,278 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,257 | ₩44,660 | ₩44,110 | ₩44,485 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,384 | ₩45,572 | ₩44,781 | ₩44,794 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,599 | ₩45,599 | ₩45,264 | ₩45,451 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,639 | ₩45,693 | ₩45,438 | ₩45,505 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,881 | ₩45,948 | ₩45,317 | ₩45,411 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩46,042 | ₩46,042 | ₩45,679 | ₩45,800 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,310 | ₩46,310 | ₩45,988 | ₩46,176 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,176 | ₩46,578 | ₩46,136 | ₩46,136 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,371 | ₩46,136 | ₩45,277 | ₩45,894 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,371 | ₩45,505 | ₩45,076 | ₩45,290 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,277 | ₩45,425 | ₩44,928 | ₩44,995 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,237 | ₩45,747 | ₩45,143 | ₩45,599 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,277 | ₩45,425 | ₩44,700 | ₩45,264 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,860 | ₩47,786 | ₩46,753 | ₩47,611 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,121 | ₩48,295 | ₩48,054 | ₩48,175 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,081 | ₩48,081 | ₩47,786 | ₩48,014 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,074 | ₩49,087 | ₩48,805 | ₩49,087 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,550 | ₩48,939 | ₩48,550 | ₩48,872 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,074 | ₩49,235 | ₩48,752 | ₩48,778 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,537 | ₩49,033 | ₩48,510 | ₩49,033 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,564 | ₩48,805 | ₩48,497 | ₩48,684 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,604 | ₩48,845 | ₩48,604 | ₩48,617 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,309 | ₩48,684 | ₩48,175 | ₩48,577 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,349 | ₩48,483 | ₩48,148 | ₩48,336 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,671 | ₩48,671 | ₩47,960 | ₩48,094 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,389 | ₩48,684 | ₩48,322 | ₩48,577 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,161 | ₩48,309 | ₩48,000 | ₩48,228 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,625 | ₩48,027 | ₩47,531 | ₩47,987 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,806 | ₩47,410 | ₩46,806 | ₩47,383 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,364 | ₩46,525 | ₩46,109 | ₩46,109 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,860 | ₩46,860 | ₩46,109 | ₩46,297 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,525 | ₩46,699 | ₩46,189 | ₩46,471 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,176 | ₩46,310 | ₩46,109 | ₩46,176 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,611 | ₩47,692 | ₩47,021 | ₩47,236 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,175 | ₩48,295 | ₩47,397 | ₩47,906 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,933 | ₩48,000 | ₩47,625 | ₩47,692 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,812 | ₩47,987 | ₩47,812 | ₩47,960 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,477 | ₩47,812 | ₩47,477 | ₩47,692 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,719 | ₩47,866 | ₩47,638 | ₩47,812 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,719 | ₩48,014 | ₩47,598 | ₩47,719 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,343 | ₩47,652 | ₩47,249 | ₩47,558 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,619 | ₩46,766 | ₩46,619 | ₩46,645 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,860 | ₩46,860 | ₩46,551 | ₩46,726 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,927 | ₩47,142 | ₩46,766 | ₩47,048 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,739 | ₩46,900 | ₩46,619 | ₩46,900 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,847 | ₩46,847 | ₩46,458 | ₩46,672 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,417 | ₩46,900 | ₩46,216 | ₩46,900 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,136 | ₩46,136 | ₩45,854 | ₩46,109 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,505 | ₩45,854 | ₩45,492 | ₩45,800 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,693 | ₩45,760 | ₩45,586 | ₩45,639 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,639 | ₩45,693 | ₩45,411 | ₩45,505 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,901 | ₩45,465 | ₩44,888 | ₩45,465 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,432 | ₩44,781 | ₩44,432 | ₩44,781 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩44,003 | ₩44,003 | ₩43,868 | ₩43,949 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,070 | ₩44,083 | ₩43,895 | ₩43,935 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩44,003 | ₩44,083 | ₩43,882 | ₩44,070 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,875 | ₩45,089 | ₩44,861 | ₩45,022 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,794 | ₩44,794 | ₩44,700 | ₩44,700 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,553 | ₩44,633 | ₩44,392 | ₩44,593 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,700 | ₩44,834 | ₩44,485 | ₩44,553 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,418 | ₩44,754 | ₩44,231 | ₩44,740 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,096 | ₩44,190 | ₩43,949 | ₩43,962 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,070 | ₩44,298 | ₩43,855 | ₩43,855 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,949 | ₩44,016 | ₩43,667 | ₩44,016 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,592 | ₩46,592 | ₩46,189 | ₩46,189 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,739 | ₩46,887 | ₩46,283 | ₩46,323 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,189 | ₩46,431 | ₩46,001 | ₩46,431 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,551 | ₩46,766 | ₩46,377 | ₩46,753 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,444 | ₩46,471 | ₩46,297 | ₩46,404 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,343 | ₩47,343 | ₩47,088 | ₩47,262 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,584 | ₩47,692 | ₩47,504 | ₩47,504 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,477 | ₩47,571 | ₩47,477 | ₩47,477 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,075 | ₩47,423 | ₩47,075 | ₩47,356 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,544 | ₩47,638 | ₩47,477 | ₩47,504 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,732 | ₩47,839 | ₩47,652 | ₩47,692 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,531 | ₩47,719 | ₩47,517 | ₩47,665 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩47,034 | ₩47,182 | ₩47,008 | ₩47,115 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,954 | ₩47,209 | ₩46,847 | ₩47,209 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,498 | ₩46,873 | ₩46,498 | ₩46,833 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,693 | ₩46,203 | ₩45,438 | ₩45,961 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,370 | ₩47,370 | ₩46,632 | ₩46,632 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,142 | ₩47,236 | ₩47,034 | ₩47,048 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,142 | ₩47,303 | ₩46,967 | ₩47,115 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,108 | ₩48,309 | ₩47,893 | ₩47,987 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,711 | ₩48,939 | ₩48,430 | ₩48,711 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,328 | ₩49,369 | ₩48,711 | ₩48,752 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,899 | ₩49,127 | ₩48,819 | ₩49,127 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,060 | ₩49,154 | ₩48,980 | ₩49,020 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,510 | ₩48,913 | ₩48,470 | ₩48,778 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,652 | ₩47,799 | ₩47,410 | ₩47,799 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,523 | ₩48,523 | ₩48,161 | ₩48,161 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,960 | ₩48,295 | ₩47,960 | ₩48,121 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,242 | ₩48,242 | ₩47,812 | ₩47,893 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,845 | ₩48,913 | ₩48,671 | ₩48,913 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,309 | ₩48,671 | ₩48,215 | ₩48,658 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,470 | ₩48,711 | ₩48,363 | ₩48,591 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,953 | ₩49,302 | ₩48,899 | ₩49,141 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,859 | ₩48,993 | ₩48,604 | ₩48,913 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,597 | ₩49,717 | ₩49,503 | ₩49,677 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,953 | ₩48,966 | ₩48,792 | ₩48,819 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,470 | ₩48,778 | ₩48,363 | ₩48,550 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,819 | ₩49,100 | ₩48,389 | ₩48,497 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,315 | ₩49,315 | ₩48,778 | ₩48,778 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩49,020 | ₩49,476 | ₩48,926 | ₩49,208 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,899 | ₩49,261 | ₩48,725 | ₩49,221 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,200 | ₩50,442 | ₩50,066 | ₩50,281 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,080 | ₩50,348 | ₩49,731 | ₩50,093 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,886 | ₩49,302 | ₩48,765 | ₩49,060 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,522 | ₩50,737 | ₩50,093 | ₩50,227 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,992 | ₩51,019 | ₩48,054 | ₩48,269 | -5.34% | 11.6만 |
|---|