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 | ₩36,443 | ₩37,168 | ₩36,443 | ₩36,819 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,417 | ₩36,417 | ₩36,001 | ₩36,202 | -0.59% | 1만 |
| 2026.10.07 | ₩36,591 | ₩36,618 | ₩36,390 | ₩36,537 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,712 | ₩36,712 | ₩36,591 | ₩36,618 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,671 | ₩36,712 | ₩36,457 | ₩36,645 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,578 | ₩36,578 | ₩36,269 | ₩36,336 | -0.66% | 6천 |
| 2026.10.01 | ₩36,953 | ₩37,463 | ₩36,886 | ₩37,060 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,516 | ₩37,516 | ₩37,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,195 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩37,020 | ₩37,087 | ₩36,792 | ₩37,087 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,846 | ₩36,913 | ₩36,738 | ₩36,913 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,792 | ₩36,967 | ₩36,604 | ₩36,859 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,208 | ₩37,355 | ₩36,846 | ₩36,993 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,986 | ₩37,986 | ₩37,288 | ₩37,302 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,133 | ₩38,133 | ₩37,704 | ₩37,812 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,798 | ₩38,080 | ₩37,637 | ₩37,852 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,060 | ₩37,208 | ₩37,034 | ₩37,127 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,993 | ₩37,208 | ₩36,953 | ₩36,967 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,315 | ₩37,315 | ₩36,618 | ₩36,618 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,557 | ₩37,557 | ₩37,101 | ₩37,101 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,503 | ₩37,785 | ₩37,248 | ₩37,557 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,530 | ₩37,543 | ₩37,087 | ₩37,302 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,040 | ₩38,040 | ₩37,584 | ₩37,637 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,871 | ₩38,871 | ₩38,281 | ₩38,321 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,911 | ₩38,911 | ₩38,563 | ₩38,630 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩39,032 | ₩39,220 | ₩38,938 | ₩39,153 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,804 | ₩38,965 | ₩38,710 | ₩38,885 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,496 | ₩38,858 | ₩38,294 | ₩38,469 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,603 | ₩38,898 | ₩38,603 | ₩38,885 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,992 | ₩38,992 | ₩38,710 | ₩38,710 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,394 | ₩39,595 | ₩39,394 | ₩39,408 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,435 | ₩39,435 | ₩39,354 | ₩39,381 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,435 | ₩39,435 | ₩39,341 | ₩39,381 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,367 | ₩39,595 | ₩39,367 | ₩39,448 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,925 | ₩38,952 | ₩38,791 | ₩38,898 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,528 | ₩39,528 | ₩39,394 | ₩39,394 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,099 | ₩39,166 | ₩39,032 | ₩39,046 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,086 | ₩39,180 | ₩39,059 | ₩39,099 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,502 | ₩39,582 | ₩39,341 | ₩39,341 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,756 | ₩39,770 | ₩39,636 | ₩39,636 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,663 | ₩39,703 | ₩39,515 | ₩39,515 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,314 | ₩39,435 | ₩39,260 | ₩39,314 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,703 | ₩39,850 | ₩39,703 | ₩39,703 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,622 | ₩39,636 | ₩39,475 | ₩39,515 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,931 | ₩40,145 | ₩39,823 | ₩40,105 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,689 | ₩39,743 | ₩39,435 | ₩39,555 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩39,019 | ₩39,153 | ₩39,019 | ₩39,032 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,569 | ₩39,716 | ₩39,354 | ₩39,381 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,791 | ₩39,193 | ₩38,777 | ₩39,126 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,603 | ₩38,750 | ₩38,536 | ₩38,603 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,549 | ₩38,710 | ₩38,496 | ₩38,710 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,429 | ₩38,630 | ₩38,294 | ₩38,496 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,442 | ₩38,750 | ₩38,321 | ₩38,469 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,946 | ₩38,187 | ₩37,865 | ₩38,107 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,361 | ₩38,455 | ₩38,268 | ₩38,321 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩38,026 | ₩38,120 | ₩37,946 | ₩37,946 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,710 | ₩38,710 | ₩38,375 | ₩38,388 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,831 | ₩38,858 | ₩38,724 | ₩38,724 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,737 | ₩38,791 | ₩38,630 | ₩38,670 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,402 | ₩38,509 | ₩38,254 | ₩38,254 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,664 | ₩37,879 | ₩37,664 | ₩37,825 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,099 | ₩39,126 | ₩38,925 | ₩38,925 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,657 | ₩38,938 | ₩38,657 | ₩38,710 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,335 | ₩38,335 | ₩38,093 | ₩38,160 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,812 | ₩37,879 | ₩37,463 | ₩37,490 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,509 | ₩38,549 | ₩38,455 | ₩38,496 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,227 | ₩38,375 | ₩38,227 | ₩38,375 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,335 | ₩38,536 | ₩38,201 | ₩38,281 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,643 | ₩38,643 | ₩38,455 | ₩38,536 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,099 | ₩39,220 | ₩38,992 | ₩39,126 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,455 | ₩38,455 | ₩37,905 | ₩38,040 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,664 | ₩38,429 | ₩37,664 | ₩38,241 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,852 | ₩37,919 | ₩37,771 | ₩37,771 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,972 | ₩38,214 | ₩37,972 | ₩38,080 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,463 | ₩37,798 | ₩37,463 | ₩37,718 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,174 | ₩38,174 | ₩37,718 | ₩37,959 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,576 | ₩38,697 | ₩38,402 | ₩38,402 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩39,032 | ₩39,300 | ₩38,992 | ₩39,019 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,850 | ₩40,199 | ₩39,770 | ₩39,783 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,797 | ₩39,931 | ₩39,622 | ₩39,636 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,280 | ₩40,548 | ₩39,756 | ₩39,850 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,414 | ₩40,494 | ₩40,333 | ₩40,440 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,044 | ₩41,312 | ₩40,897 | ₩41,165 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,245 | ₩41,245 | ₩41,004 | ₩41,151 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,440 | ₩41,071 | ₩40,400 | ₩41,071 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,789 | ₩41,084 | ₩40,655 | ₩40,669 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,098 | ₩41,178 | ₩40,347 | ₩40,736 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,642 | ₩40,642 | ₩40,481 | ₩40,494 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,111 | ₩41,111 | ₩40,494 | ₩40,575 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,211 | ₩42,211 | ₩41,916 | ₩41,970 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,318 | ₩42,318 | ₩41,970 | ₩41,970 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,895 | ₩43,083 | ₩42,841 | ₩42,935 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,399 | ₩42,707 | ₩42,318 | ₩42,600 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩42,023 | ₩42,305 | ₩42,023 | ₩42,157 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,795 | ₩42,238 | ₩41,795 | ₩42,224 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,305 | ₩42,613 | ₩42,251 | ₩42,506 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,560 | ₩42,841 | ₩42,560 | ₩42,815 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,184 | ₩42,479 | ₩42,010 | ₩42,452 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,493 | ₩42,774 | ₩42,332 | ₩42,546 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,882 | ₩43,069 | ₩42,667 | ₩43,029 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,976 | ₩42,976 | ₩42,855 | ₩42,949 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,244 | ₩43,351 | ₩43,069 | ₩43,083 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,102 | ₩44,102 | ₩43,754 | ₩43,928 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,947 | ₩44,947 | ₩44,451 | ₩44,719 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,081 | ₩46,128 | ₩45,081 | ₩45,967 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,819 | ₩45,819 | ₩45,309 | ₩45,658 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,275 | ₩46,517 | ₩46,275 | ₩46,342 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,926 | ₩46,128 | ₩45,792 | ₩45,913 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,819 | ₩45,819 | ₩45,148 | ₩45,162 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,095 | ₩45,323 | ₩44,907 | ₩45,283 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,907 | ₩44,920 | ₩44,706 | ₩44,746 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,853 | ₩45,095 | ₩44,773 | ₩44,827 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,202 | ₩45,202 | ₩44,988 | ₩45,001 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,692 | ₩44,947 | ₩44,692 | ₩44,907 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,920 | ₩44,920 | ₩44,639 | ₩44,692 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,558 | ₩44,746 | ₩44,464 | ₩44,531 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩45,001 | ₩45,041 | ₩44,840 | ₩44,920 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,377 | ₩45,497 | ₩45,162 | ₩45,336 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,537 | ₩45,564 | ₩45,001 | ₩45,269 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,953 | ₩46,114 | ₩45,765 | ₩45,926 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,289 | ₩46,302 | ₩45,752 | ₩45,859 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,383 | ₩46,570 | ₩46,289 | ₩46,490 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,597 | ₩46,785 | ₩46,436 | ₩46,584 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,061 | ₩46,061 | ₩45,765 | ₩45,833 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,524 | ₩45,792 | ₩45,524 | ₩45,739 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,430 | ₩45,846 | ₩45,430 | ₩45,712 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,867 | ₩45,175 | ₩44,853 | ₩45,135 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,363 | ₩45,403 | ₩45,175 | ₩45,283 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,894 | ₩45,122 | ₩44,692 | ₩45,122 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,618 | ₩45,913 | ₩45,081 | ₩45,323 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,169 | ₩44,250 | ₩43,767 | ₩44,250 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,968 | ₩44,357 | ₩43,968 | ₩44,263 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,646 | ₩44,250 | ₩43,646 | ₩44,210 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,236 | ₩44,599 | ₩44,236 | ₩44,397 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,680 | ₩43,646 | ₩42,613 | ₩43,606 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,378 | ₩43,405 | ₩43,016 | ₩43,043 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,432 | ₩43,606 | ₩42,989 | ₩42,989 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,069 | ₩43,177 | ₩42,560 | ₩42,560 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,156 | ₩44,330 | ₩43,914 | ₩43,928 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,083 | ₩43,499 | ₩43,083 | ₩43,338 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,204 | ₩43,526 | ₩42,922 | ₩43,365 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,646 | ₩43,646 | ₩43,123 | ₩43,271 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,250 | ₩44,652 | ₩44,102 | ₩44,478 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,377 | ₩45,564 | ₩44,773 | ₩44,786 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,591 | ₩45,591 | ₩45,256 | ₩45,444 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,631 | ₩45,685 | ₩45,430 | ₩45,497 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,873 | ₩45,940 | ₩45,309 | ₩45,403 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩46,034 | ₩46,034 | ₩45,672 | ₩45,792 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,302 | ₩46,302 | ₩45,980 | ₩46,168 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,168 | ₩46,570 | ₩46,128 | ₩46,128 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,363 | ₩46,128 | ₩45,269 | ₩45,886 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,363 | ₩45,497 | ₩45,068 | ₩45,283 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,269 | ₩45,417 | ₩44,920 | ₩44,988 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,229 | ₩45,739 | ₩45,135 | ₩45,591 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,269 | ₩45,417 | ₩44,692 | ₩45,256 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,852 | ₩47,777 | ₩46,745 | ₩47,603 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,113 | ₩48,287 | ₩48,046 | ₩48,166 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,073 | ₩48,073 | ₩47,777 | ₩48,005 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,065 | ₩49,079 | ₩48,797 | ₩49,079 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,542 | ₩48,931 | ₩48,542 | ₩48,864 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,065 | ₩49,226 | ₩48,743 | ₩48,770 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,529 | ₩49,025 | ₩48,502 | ₩49,025 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,555 | ₩48,797 | ₩48,488 | ₩48,676 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,596 | ₩48,837 | ₩48,596 | ₩48,609 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,301 | ₩48,676 | ₩48,166 | ₩48,569 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,341 | ₩48,475 | ₩48,140 | ₩48,327 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,663 | ₩48,663 | ₩47,952 | ₩48,086 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,381 | ₩48,676 | ₩48,314 | ₩48,569 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,153 | ₩48,301 | ₩47,992 | ₩48,220 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,617 | ₩48,019 | ₩47,523 | ₩47,979 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,798 | ₩47,402 | ₩46,798 | ₩47,375 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,356 | ₩46,517 | ₩46,101 | ₩46,101 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,852 | ₩46,852 | ₩46,101 | ₩46,289 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,517 | ₩46,691 | ₩46,181 | ₩46,463 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,168 | ₩46,302 | ₩46,101 | ₩46,168 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,603 | ₩47,684 | ₩47,013 | ₩47,228 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,166 | ₩48,287 | ₩47,388 | ₩47,898 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,925 | ₩47,992 | ₩47,617 | ₩47,684 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,804 | ₩47,979 | ₩47,804 | ₩47,952 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,469 | ₩47,804 | ₩47,469 | ₩47,684 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,710 | ₩47,858 | ₩47,630 | ₩47,804 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,710 | ₩48,005 | ₩47,590 | ₩47,710 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,335 | ₩47,643 | ₩47,241 | ₩47,549 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,611 | ₩46,758 | ₩46,611 | ₩46,637 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,852 | ₩46,852 | ₩46,543 | ₩46,718 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,919 | ₩47,134 | ₩46,758 | ₩47,040 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,731 | ₩46,892 | ₩46,611 | ₩46,892 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,839 | ₩46,839 | ₩46,450 | ₩46,664 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,409 | ₩46,892 | ₩46,208 | ₩46,892 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,128 | ₩46,128 | ₩45,846 | ₩46,101 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,497 | ₩45,846 | ₩45,484 | ₩45,792 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,685 | ₩45,752 | ₩45,578 | ₩45,631 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,631 | ₩45,685 | ₩45,403 | ₩45,497 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,894 | ₩45,457 | ₩44,880 | ₩45,457 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,424 | ₩44,773 | ₩44,424 | ₩44,773 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩43,995 | ₩43,995 | ₩43,861 | ₩43,941 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,062 | ₩44,075 | ₩43,888 | ₩43,928 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩43,995 | ₩44,075 | ₩43,874 | ₩44,062 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,867 | ₩45,081 | ₩44,853 | ₩45,014 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,786 | ₩44,786 | ₩44,692 | ₩44,692 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,545 | ₩44,625 | ₩44,384 | ₩44,585 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,692 | ₩44,827 | ₩44,478 | ₩44,545 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,411 | ₩44,746 | ₩44,223 | ₩44,733 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,089 | ₩44,183 | ₩43,941 | ₩43,955 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,062 | ₩44,290 | ₩43,847 | ₩43,847 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,941 | ₩44,008 | ₩43,660 | ₩44,008 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,584 | ₩46,584 | ₩46,181 | ₩46,181 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,731 | ₩46,879 | ₩46,275 | ₩46,315 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,181 | ₩46,423 | ₩45,994 | ₩46,423 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,543 | ₩46,758 | ₩46,369 | ₩46,745 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,436 | ₩46,463 | ₩46,289 | ₩46,396 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,335 | ₩47,335 | ₩47,080 | ₩47,254 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,576 | ₩47,684 | ₩47,496 | ₩47,496 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,469 | ₩47,563 | ₩47,469 | ₩47,469 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,067 | ₩47,415 | ₩47,067 | ₩47,348 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,536 | ₩47,630 | ₩47,469 | ₩47,496 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,724 | ₩47,831 | ₩47,643 | ₩47,684 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,523 | ₩47,710 | ₩47,509 | ₩47,657 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩47,026 | ₩47,174 | ₩47,000 | ₩47,107 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,946 | ₩47,201 | ₩46,839 | ₩47,201 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,490 | ₩46,865 | ₩46,490 | ₩46,825 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,685 | ₩46,195 | ₩45,430 | ₩45,953 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,362 | ₩47,362 | ₩46,624 | ₩46,624 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,134 | ₩47,228 | ₩47,026 | ₩47,040 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,134 | ₩47,295 | ₩46,959 | ₩47,107 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,099 | ₩48,301 | ₩47,885 | ₩47,979 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,703 | ₩48,931 | ₩48,421 | ₩48,703 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,320 | ₩49,360 | ₩48,703 | ₩48,743 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,891 | ₩49,119 | ₩48,810 | ₩49,119 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,052 | ₩49,146 | ₩48,971 | ₩49,011 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,502 | ₩48,904 | ₩48,462 | ₩48,770 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,643 | ₩47,791 | ₩47,402 | ₩47,791 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,515 | ₩48,515 | ₩48,153 | ₩48,153 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,952 | ₩48,287 | ₩47,952 | ₩48,113 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,234 | ₩48,234 | ₩47,804 | ₩47,885 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,837 | ₩48,904 | ₩48,663 | ₩48,904 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,301 | ₩48,663 | ₩48,207 | ₩48,649 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,462 | ₩48,703 | ₩48,354 | ₩48,582 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,944 | ₩49,293 | ₩48,891 | ₩49,132 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,851 | ₩48,985 | ₩48,596 | ₩48,904 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,588 | ₩49,709 | ₩49,494 | ₩49,669 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,944 | ₩48,958 | ₩48,783 | ₩48,810 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,462 | ₩48,770 | ₩48,354 | ₩48,542 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,810 | ₩49,092 | ₩48,381 | ₩48,488 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,307 | ₩49,307 | ₩48,770 | ₩48,770 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩49,011 | ₩49,468 | ₩48,918 | ₩49,199 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,891 | ₩49,253 | ₩48,716 | ₩49,213 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,192 | ₩50,433 | ₩50,058 | ₩50,272 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,071 | ₩50,339 | ₩49,722 | ₩50,085 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,877 | ₩49,293 | ₩48,757 | ₩49,052 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,514 | ₩50,728 | ₩50,085 | ₩50,219 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,983 | ₩51,010 | ₩48,046 | ₩48,260 | -5.34% | 11.6만 |
|---|