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 | ₩36,448 | ₩37,173 | ₩36,448 | ₩36,824 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,421 | ₩36,421 | ₩36,006 | ₩36,207 | -0.59% | 1만 |
| 2026.10.07 | ₩36,596 | ₩36,623 | ₩36,395 | ₩36,542 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,717 | ₩36,717 | ₩36,596 | ₩36,623 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,676 | ₩36,717 | ₩36,462 | ₩36,650 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,582 | ₩36,582 | ₩36,274 | ₩36,341 | -0.66% | 6천 |
| 2026.10.01 | ₩36,958 | ₩37,468 | ₩36,891 | ₩37,065 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,521 | ₩37,521 | ₩37,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,200 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩37,025 | ₩37,092 | ₩36,797 | ₩37,092 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,851 | ₩36,918 | ₩36,743 | ₩36,918 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,797 | ₩36,971 | ₩36,609 | ₩36,864 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,213 | ₩37,360 | ₩36,851 | ₩36,998 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,991 | ₩37,991 | ₩37,293 | ₩37,307 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,139 | ₩38,139 | ₩37,709 | ₩37,817 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,803 | ₩38,085 | ₩37,642 | ₩37,857 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,065 | ₩37,213 | ₩37,039 | ₩37,132 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,998 | ₩37,213 | ₩36,958 | ₩36,971 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,320 | ₩37,320 | ₩36,623 | ₩36,623 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,562 | ₩37,562 | ₩37,106 | ₩37,106 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,508 | ₩37,790 | ₩37,253 | ₩37,562 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,535 | ₩37,548 | ₩37,092 | ₩37,307 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,045 | ₩38,045 | ₩37,589 | ₩37,642 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,876 | ₩38,876 | ₩38,286 | ₩38,326 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,917 | ₩38,917 | ₩38,568 | ₩38,635 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩39,037 | ₩39,225 | ₩38,943 | ₩39,158 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,809 | ₩38,970 | ₩38,715 | ₩38,890 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,501 | ₩38,863 | ₩38,300 | ₩38,474 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,608 | ₩38,903 | ₩38,608 | ₩38,890 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,997 | ₩38,997 | ₩38,715 | ₩38,715 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,400 | ₩39,601 | ₩39,400 | ₩39,413 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,440 | ₩39,440 | ₩39,359 | ₩39,386 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,440 | ₩39,440 | ₩39,346 | ₩39,386 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,373 | ₩39,601 | ₩39,373 | ₩39,453 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,930 | ₩38,957 | ₩38,796 | ₩38,903 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,534 | ₩39,534 | ₩39,400 | ₩39,400 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,104 | ₩39,172 | ₩39,037 | ₩39,051 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,091 | ₩39,185 | ₩39,064 | ₩39,104 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,507 | ₩39,587 | ₩39,346 | ₩39,346 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,762 | ₩39,775 | ₩39,641 | ₩39,641 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,668 | ₩39,708 | ₩39,520 | ₩39,520 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,319 | ₩39,440 | ₩39,265 | ₩39,319 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,708 | ₩39,856 | ₩39,708 | ₩39,708 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,628 | ₩39,641 | ₩39,480 | ₩39,520 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,936 | ₩40,151 | ₩39,829 | ₩40,111 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,695 | ₩39,748 | ₩39,440 | ₩39,561 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩39,024 | ₩39,158 | ₩39,024 | ₩39,037 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,574 | ₩39,722 | ₩39,359 | ₩39,386 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,796 | ₩39,198 | ₩38,782 | ₩39,131 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,608 | ₩38,756 | ₩38,541 | ₩38,608 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,554 | ₩38,715 | ₩38,501 | ₩38,715 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,434 | ₩38,635 | ₩38,300 | ₩38,501 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,447 | ₩38,756 | ₩38,326 | ₩38,474 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,951 | ₩38,192 | ₩37,870 | ₩38,112 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,367 | ₩38,461 | ₩38,273 | ₩38,326 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩38,031 | ₩38,125 | ₩37,951 | ₩37,951 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,715 | ₩38,715 | ₩38,380 | ₩38,393 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,836 | ₩38,863 | ₩38,729 | ₩38,729 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,742 | ₩38,796 | ₩38,635 | ₩38,675 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,407 | ₩38,514 | ₩38,259 | ₩38,259 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,669 | ₩37,884 | ₩37,669 | ₩37,830 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,104 | ₩39,131 | ₩38,930 | ₩38,930 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,662 | ₩38,943 | ₩38,662 | ₩38,715 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,340 | ₩38,340 | ₩38,098 | ₩38,165 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,817 | ₩37,884 | ₩37,468 | ₩37,495 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,514 | ₩38,554 | ₩38,461 | ₩38,501 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,232 | ₩38,380 | ₩38,232 | ₩38,380 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,340 | ₩38,541 | ₩38,206 | ₩38,286 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,648 | ₩38,648 | ₩38,461 | ₩38,541 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,104 | ₩39,225 | ₩38,997 | ₩39,131 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,461 | ₩38,461 | ₩37,911 | ₩38,045 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,669 | ₩38,434 | ₩37,669 | ₩38,246 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,857 | ₩37,924 | ₩37,776 | ₩37,776 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,978 | ₩38,219 | ₩37,978 | ₩38,085 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,468 | ₩37,803 | ₩37,468 | ₩37,723 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,179 | ₩38,179 | ₩37,723 | ₩37,964 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,581 | ₩38,702 | ₩38,407 | ₩38,407 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩39,037 | ₩39,306 | ₩38,997 | ₩39,024 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,856 | ₩40,204 | ₩39,775 | ₩39,789 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,802 | ₩39,936 | ₩39,628 | ₩39,641 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,285 | ₩40,553 | ₩39,762 | ₩39,856 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,419 | ₩40,500 | ₩40,339 | ₩40,446 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,050 | ₩41,318 | ₩40,902 | ₩41,170 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,251 | ₩41,251 | ₩41,009 | ₩41,157 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,446 | ₩41,076 | ₩40,406 | ₩41,076 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,795 | ₩41,090 | ₩40,661 | ₩40,674 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,103 | ₩41,184 | ₩40,352 | ₩40,741 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,647 | ₩40,647 | ₩40,486 | ₩40,500 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,117 | ₩41,117 | ₩40,500 | ₩40,580 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,217 | ₩42,217 | ₩41,922 | ₩41,975 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,324 | ₩42,324 | ₩41,975 | ₩41,975 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,901 | ₩43,089 | ₩42,847 | ₩42,941 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,404 | ₩42,713 | ₩42,324 | ₩42,606 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩42,029 | ₩42,311 | ₩42,029 | ₩42,163 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,801 | ₩42,244 | ₩41,801 | ₩42,230 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,311 | ₩42,619 | ₩42,257 | ₩42,512 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,565 | ₩42,847 | ₩42,565 | ₩42,820 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,190 | ₩42,485 | ₩42,015 | ₩42,458 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,498 | ₩42,780 | ₩42,337 | ₩42,552 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,887 | ₩43,075 | ₩42,673 | ₩43,035 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,981 | ₩42,981 | ₩42,861 | ₩42,955 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,250 | ₩43,357 | ₩43,075 | ₩43,089 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,108 | ₩44,108 | ₩43,759 | ₩43,934 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,953 | ₩44,953 | ₩44,457 | ₩44,725 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,087 | ₩46,134 | ₩45,087 | ₩45,973 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,825 | ₩45,825 | ₩45,316 | ₩45,664 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,281 | ₩46,523 | ₩46,281 | ₩46,348 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,933 | ₩46,134 | ₩45,798 | ₩45,919 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,825 | ₩45,825 | ₩45,155 | ₩45,168 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,101 | ₩45,329 | ₩44,913 | ₩45,289 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,913 | ₩44,927 | ₩44,712 | ₩44,752 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,859 | ₩45,101 | ₩44,779 | ₩44,833 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,208 | ₩45,208 | ₩44,994 | ₩45,007 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,698 | ₩44,953 | ₩44,698 | ₩44,913 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,927 | ₩44,927 | ₩44,645 | ₩44,698 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,564 | ₩44,752 | ₩44,470 | ₩44,537 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩45,007 | ₩45,047 | ₩44,846 | ₩44,927 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,383 | ₩45,503 | ₩45,168 | ₩45,342 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,544 | ₩45,570 | ₩45,007 | ₩45,275 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,959 | ₩46,120 | ₩45,772 | ₩45,933 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,295 | ₩46,308 | ₩45,758 | ₩45,866 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,389 | ₩46,577 | ₩46,295 | ₩46,496 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,603 | ₩46,791 | ₩46,442 | ₩46,590 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,067 | ₩46,067 | ₩45,772 | ₩45,839 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,530 | ₩45,798 | ₩45,530 | ₩45,745 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,436 | ₩45,852 | ₩45,436 | ₩45,718 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,873 | ₩45,181 | ₩44,859 | ₩45,141 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,369 | ₩45,409 | ₩45,181 | ₩45,289 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,900 | ₩45,128 | ₩44,698 | ₩45,128 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,624 | ₩45,919 | ₩45,087 | ₩45,329 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,175 | ₩44,256 | ₩43,773 | ₩44,256 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,974 | ₩44,363 | ₩43,974 | ₩44,269 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,652 | ₩44,256 | ₩43,652 | ₩44,216 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,242 | ₩44,605 | ₩44,242 | ₩44,403 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,686 | ₩43,652 | ₩42,619 | ₩43,612 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,384 | ₩43,411 | ₩43,022 | ₩43,048 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,437 | ₩43,612 | ₩42,995 | ₩42,995 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,075 | ₩43,183 | ₩42,565 | ₩42,565 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,162 | ₩44,336 | ₩43,920 | ₩43,934 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,089 | ₩43,505 | ₩43,089 | ₩43,344 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,209 | ₩43,531 | ₩42,928 | ₩43,370 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,652 | ₩43,652 | ₩43,129 | ₩43,276 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,256 | ₩44,658 | ₩44,108 | ₩44,484 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,383 | ₩45,570 | ₩44,779 | ₩44,792 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,597 | ₩45,597 | ₩45,262 | ₩45,450 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,637 | ₩45,691 | ₩45,436 | ₩45,503 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,879 | ₩45,946 | ₩45,316 | ₩45,409 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩46,040 | ₩46,040 | ₩45,678 | ₩45,798 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,308 | ₩46,308 | ₩45,986 | ₩46,174 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,174 | ₩46,577 | ₩46,134 | ₩46,134 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,369 | ₩46,134 | ₩45,275 | ₩45,892 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,369 | ₩45,503 | ₩45,074 | ₩45,289 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,275 | ₩45,423 | ₩44,927 | ₩44,994 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,235 | ₩45,745 | ₩45,141 | ₩45,597 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,275 | ₩45,423 | ₩44,698 | ₩45,262 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,858 | ₩47,784 | ₩46,751 | ₩47,609 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,119 | ₩48,294 | ₩48,052 | ₩48,173 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,079 | ₩48,079 | ₩47,784 | ₩48,012 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,072 | ₩49,085 | ₩48,803 | ₩49,085 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,549 | ₩48,938 | ₩48,549 | ₩48,870 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,072 | ₩49,233 | ₩48,750 | ₩48,777 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,535 | ₩49,031 | ₩48,508 | ₩49,031 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,562 | ₩48,803 | ₩48,495 | ₩48,683 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,602 | ₩48,844 | ₩48,602 | ₩48,616 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,307 | ₩48,683 | ₩48,173 | ₩48,575 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,347 | ₩48,481 | ₩48,146 | ₩48,334 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,669 | ₩48,669 | ₩47,958 | ₩48,092 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,388 | ₩48,683 | ₩48,320 | ₩48,575 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,159 | ₩48,307 | ₩47,999 | ₩48,227 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,623 | ₩48,025 | ₩47,529 | ₩47,985 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,805 | ₩47,408 | ₩46,805 | ₩47,381 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,362 | ₩46,523 | ₩46,107 | ₩46,107 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,858 | ₩46,858 | ₩46,107 | ₩46,295 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,523 | ₩46,697 | ₩46,188 | ₩46,469 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,174 | ₩46,308 | ₩46,107 | ₩46,174 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,609 | ₩47,690 | ₩47,019 | ₩47,234 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,173 | ₩48,294 | ₩47,395 | ₩47,905 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,931 | ₩47,999 | ₩47,623 | ₩47,690 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,811 | ₩47,985 | ₩47,811 | ₩47,958 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,475 | ₩47,811 | ₩47,475 | ₩47,690 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,717 | ₩47,864 | ₩47,636 | ₩47,811 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,717 | ₩48,012 | ₩47,596 | ₩47,717 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,341 | ₩47,650 | ₩47,247 | ₩47,556 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,617 | ₩46,764 | ₩46,617 | ₩46,644 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,858 | ₩46,858 | ₩46,550 | ₩46,724 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,925 | ₩47,140 | ₩46,764 | ₩47,046 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,738 | ₩46,898 | ₩46,617 | ₩46,898 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,845 | ₩46,845 | ₩46,456 | ₩46,670 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,416 | ₩46,898 | ₩46,214 | ₩46,898 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,134 | ₩46,134 | ₩45,852 | ₩46,107 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,503 | ₩45,852 | ₩45,490 | ₩45,798 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,691 | ₩45,758 | ₩45,584 | ₩45,637 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,637 | ₩45,691 | ₩45,409 | ₩45,503 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,900 | ₩45,463 | ₩44,886 | ₩45,463 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,430 | ₩44,779 | ₩44,430 | ₩44,779 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩44,001 | ₩44,001 | ₩43,867 | ₩43,947 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,068 | ₩44,081 | ₩43,894 | ₩43,934 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩44,001 | ₩44,081 | ₩43,880 | ₩44,068 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,873 | ₩45,087 | ₩44,859 | ₩45,020 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,792 | ₩44,792 | ₩44,698 | ₩44,698 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,551 | ₩44,631 | ₩44,390 | ₩44,591 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,698 | ₩44,833 | ₩44,484 | ₩44,551 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,417 | ₩44,752 | ₩44,229 | ₩44,739 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,095 | ₩44,189 | ₩43,947 | ₩43,961 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,068 | ₩44,296 | ₩43,853 | ₩43,853 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,947 | ₩44,014 | ₩43,665 | ₩44,014 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,590 | ₩46,590 | ₩46,188 | ₩46,188 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,738 | ₩46,885 | ₩46,281 | ₩46,322 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,188 | ₩46,429 | ₩46,000 | ₩46,429 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,550 | ₩46,764 | ₩46,375 | ₩46,751 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,442 | ₩46,469 | ₩46,295 | ₩46,402 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,341 | ₩47,341 | ₩47,086 | ₩47,261 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,583 | ₩47,690 | ₩47,502 | ₩47,502 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,475 | ₩47,569 | ₩47,475 | ₩47,475 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,073 | ₩47,422 | ₩47,073 | ₩47,355 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,542 | ₩47,636 | ₩47,475 | ₩47,502 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,730 | ₩47,838 | ₩47,650 | ₩47,690 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,529 | ₩47,717 | ₩47,516 | ₩47,663 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩47,033 | ₩47,180 | ₩47,006 | ₩47,113 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,952 | ₩47,207 | ₩46,845 | ₩47,207 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,496 | ₩46,872 | ₩46,496 | ₩46,831 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,691 | ₩46,201 | ₩45,436 | ₩45,959 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,368 | ₩47,368 | ₩46,630 | ₩46,630 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,140 | ₩47,234 | ₩47,033 | ₩47,046 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,140 | ₩47,301 | ₩46,966 | ₩47,113 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,106 | ₩48,307 | ₩47,891 | ₩47,985 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,710 | ₩48,938 | ₩48,428 | ₩48,710 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,327 | ₩49,367 | ₩48,710 | ₩48,750 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,897 | ₩49,125 | ₩48,817 | ₩49,125 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,058 | ₩49,152 | ₩48,978 | ₩49,018 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,508 | ₩48,911 | ₩48,468 | ₩48,777 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,650 | ₩47,797 | ₩47,408 | ₩47,797 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,522 | ₩48,522 | ₩48,159 | ₩48,159 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,958 | ₩48,294 | ₩47,958 | ₩48,119 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,240 | ₩48,240 | ₩47,811 | ₩47,891 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,844 | ₩48,911 | ₩48,669 | ₩48,911 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,307 | ₩48,669 | ₩48,213 | ₩48,656 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,468 | ₩48,710 | ₩48,361 | ₩48,589 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,951 | ₩49,300 | ₩48,897 | ₩49,139 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,857 | ₩48,991 | ₩48,602 | ₩48,911 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,595 | ₩49,716 | ₩49,501 | ₩49,675 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,951 | ₩48,964 | ₩48,790 | ₩48,817 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,468 | ₩48,777 | ₩48,361 | ₩48,549 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,817 | ₩49,099 | ₩48,388 | ₩48,495 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,313 | ₩49,313 | ₩48,777 | ₩48,777 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩49,018 | ₩49,474 | ₩48,924 | ₩49,206 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,897 | ₩49,260 | ₩48,723 | ₩49,219 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,199 | ₩50,440 | ₩50,064 | ₩50,279 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,078 | ₩50,346 | ₩49,729 | ₩50,091 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,884 | ₩49,300 | ₩48,763 | ₩49,058 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,521 | ₩50,735 | ₩50,091 | ₩50,225 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,990 | ₩51,017 | ₩48,052 | ₩48,267 | -5.34% | 11.6만 |
|---|