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 | ₩36,437 | ₩37,161 | ₩36,437 | ₩36,812 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,410 | ₩36,410 | ₩35,994 | ₩36,195 | -0.59% | 1만 |
| 2026.10.07 | ₩36,584 | ₩36,611 | ₩36,383 | ₩36,531 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,705 | ₩36,705 | ₩36,584 | ₩36,611 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,665 | ₩36,705 | ₩36,450 | ₩36,638 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,571 | ₩36,571 | ₩36,263 | ₩36,330 | -0.66% | 6천 |
| 2026.10.01 | ₩36,946 | ₩37,456 | ₩36,879 | ₩37,054 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,510 | ₩37,510 | ₩37,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,188 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩37,014 | ₩37,081 | ₩36,786 | ₩37,081 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,839 | ₩36,906 | ₩36,732 | ₩36,906 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,786 | ₩36,960 | ₩36,598 | ₩36,853 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,201 | ₩37,349 | ₩36,839 | ₩36,987 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,979 | ₩37,979 | ₩37,282 | ₩37,295 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,127 | ₩38,127 | ₩37,697 | ₩37,805 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,791 | ₩38,073 | ₩37,630 | ₩37,845 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,054 | ₩37,201 | ₩37,027 | ₩37,121 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,987 | ₩37,201 | ₩36,946 | ₩36,960 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,309 | ₩37,309 | ₩36,611 | ₩36,611 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,550 | ₩37,550 | ₩37,094 | ₩37,094 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,496 | ₩37,778 | ₩37,242 | ₩37,550 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,523 | ₩37,537 | ₩37,081 | ₩37,295 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,033 | ₩38,033 | ₩37,577 | ₩37,630 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,864 | ₩38,864 | ₩38,274 | ₩38,314 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,904 | ₩38,904 | ₩38,556 | ₩38,623 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩39,025 | ₩39,213 | ₩38,931 | ₩39,146 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,797 | ₩38,958 | ₩38,703 | ₩38,878 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,489 | ₩38,851 | ₩38,288 | ₩38,462 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,596 | ₩38,891 | ₩38,596 | ₩38,878 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,985 | ₩38,985 | ₩38,703 | ₩38,703 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,387 | ₩39,588 | ₩39,387 | ₩39,401 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,427 | ₩39,427 | ₩39,347 | ₩39,374 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,427 | ₩39,427 | ₩39,334 | ₩39,374 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,360 | ₩39,588 | ₩39,360 | ₩39,441 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,918 | ₩38,945 | ₩38,784 | ₩38,891 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,521 | ₩39,521 | ₩39,387 | ₩39,387 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,092 | ₩39,159 | ₩39,025 | ₩39,039 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,079 | ₩39,173 | ₩39,052 | ₩39,092 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,495 | ₩39,575 | ₩39,334 | ₩39,334 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,749 | ₩39,763 | ₩39,629 | ₩39,629 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,655 | ₩39,696 | ₩39,508 | ₩39,508 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,307 | ₩39,427 | ₩39,253 | ₩39,307 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,696 | ₩39,843 | ₩39,696 | ₩39,696 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,615 | ₩39,629 | ₩39,468 | ₩39,508 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,924 | ₩40,138 | ₩39,816 | ₩40,098 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,682 | ₩39,736 | ₩39,427 | ₩39,548 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩39,012 | ₩39,146 | ₩39,012 | ₩39,025 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,562 | ₩39,709 | ₩39,347 | ₩39,374 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,784 | ₩39,186 | ₩38,770 | ₩39,119 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,596 | ₩38,744 | ₩38,529 | ₩38,596 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,542 | ₩38,703 | ₩38,489 | ₩38,703 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,422 | ₩38,623 | ₩38,288 | ₩38,489 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,435 | ₩38,744 | ₩38,314 | ₩38,462 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,939 | ₩38,180 | ₩37,858 | ₩38,100 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,355 | ₩38,448 | ₩38,261 | ₩38,314 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩38,019 | ₩38,113 | ₩37,939 | ₩37,939 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,703 | ₩38,703 | ₩38,368 | ₩38,381 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,824 | ₩38,851 | ₩38,717 | ₩38,717 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,730 | ₩38,784 | ₩38,623 | ₩38,663 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,395 | ₩38,502 | ₩38,247 | ₩38,247 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,657 | ₩37,872 | ₩37,657 | ₩37,818 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,092 | ₩39,119 | ₩38,918 | ₩38,918 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,650 | ₩38,931 | ₩38,650 | ₩38,703 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,328 | ₩38,328 | ₩38,086 | ₩38,153 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,805 | ₩37,872 | ₩37,456 | ₩37,483 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,502 | ₩38,542 | ₩38,448 | ₩38,489 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,220 | ₩38,368 | ₩38,220 | ₩38,368 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,328 | ₩38,529 | ₩38,194 | ₩38,274 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,636 | ₩38,636 | ₩38,448 | ₩38,529 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,092 | ₩39,213 | ₩38,985 | ₩39,119 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,448 | ₩38,448 | ₩37,899 | ₩38,033 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,657 | ₩38,422 | ₩37,657 | ₩38,234 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,845 | ₩37,912 | ₩37,765 | ₩37,765 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,966 | ₩38,207 | ₩37,966 | ₩38,073 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,456 | ₩37,791 | ₩37,456 | ₩37,711 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,167 | ₩38,167 | ₩37,711 | ₩37,952 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,569 | ₩38,690 | ₩38,395 | ₩38,395 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩39,025 | ₩39,293 | ₩38,985 | ₩39,012 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,843 | ₩40,192 | ₩39,763 | ₩39,776 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,790 | ₩39,924 | ₩39,615 | ₩39,629 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,272 | ₩40,541 | ₩39,749 | ₩39,843 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,406 | ₩40,487 | ₩40,326 | ₩40,433 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,037 | ₩41,305 | ₩40,889 | ₩41,157 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,238 | ₩41,238 | ₩40,997 | ₩41,144 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,433 | ₩41,064 | ₩40,393 | ₩41,064 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,782 | ₩41,077 | ₩40,648 | ₩40,661 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,090 | ₩41,171 | ₩40,339 | ₩40,728 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,634 | ₩40,634 | ₩40,473 | ₩40,487 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,104 | ₩41,104 | ₩40,487 | ₩40,567 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,203 | ₩42,203 | ₩41,908 | ₩41,962 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,311 | ₩42,311 | ₩41,962 | ₩41,962 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,887 | ₩43,075 | ₩42,834 | ₩42,928 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,391 | ₩42,700 | ₩42,311 | ₩42,592 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩42,016 | ₩42,297 | ₩42,016 | ₩42,150 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,788 | ₩42,230 | ₩41,788 | ₩42,217 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,297 | ₩42,606 | ₩42,244 | ₩42,499 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,552 | ₩42,834 | ₩42,552 | ₩42,807 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,177 | ₩42,472 | ₩42,002 | ₩42,445 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,485 | ₩42,767 | ₩42,324 | ₩42,539 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,874 | ₩43,062 | ₩42,659 | ₩43,022 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,968 | ₩42,968 | ₩42,847 | ₩42,941 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,236 | ₩43,343 | ₩43,062 | ₩43,075 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,094 | ₩44,094 | ₩43,746 | ₩43,920 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,939 | ₩44,939 | ₩44,443 | ₩44,711 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,073 | ₩46,119 | ₩45,073 | ₩45,958 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,811 | ₩45,811 | ₩45,301 | ₩45,650 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,267 | ₩46,508 | ₩46,267 | ₩46,334 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,918 | ₩46,119 | ₩45,784 | ₩45,905 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,811 | ₩45,811 | ₩45,140 | ₩45,154 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,087 | ₩45,315 | ₩44,899 | ₩45,275 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,899 | ₩44,912 | ₩44,698 | ₩44,738 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,845 | ₩45,087 | ₩44,765 | ₩44,819 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,194 | ₩45,194 | ₩44,979 | ₩44,993 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,684 | ₩44,939 | ₩44,684 | ₩44,899 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,912 | ₩44,912 | ₩44,631 | ₩44,684 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,550 | ₩44,738 | ₩44,456 | ₩44,524 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩44,993 | ₩45,033 | ₩44,832 | ₩44,912 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,368 | ₩45,489 | ₩45,154 | ₩45,328 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,529 | ₩45,556 | ₩44,993 | ₩45,261 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,945 | ₩46,106 | ₩45,757 | ₩45,918 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,280 | ₩46,294 | ₩45,744 | ₩45,851 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,374 | ₩46,562 | ₩46,280 | ₩46,481 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,589 | ₩46,777 | ₩46,428 | ₩46,575 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,052 | ₩46,052 | ₩45,757 | ₩45,824 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,516 | ₩45,784 | ₩45,516 | ₩45,730 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,422 | ₩45,838 | ₩45,422 | ₩45,704 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,859 | ₩45,167 | ₩44,845 | ₩45,127 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,355 | ₩45,395 | ₩45,167 | ₩45,275 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,886 | ₩45,114 | ₩44,684 | ₩45,114 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,610 | ₩45,905 | ₩45,073 | ₩45,315 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,161 | ₩44,242 | ₩43,759 | ₩44,242 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,960 | ₩44,349 | ₩43,960 | ₩44,255 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,638 | ₩44,242 | ₩43,638 | ₩44,202 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,228 | ₩44,591 | ₩44,228 | ₩44,389 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,673 | ₩43,638 | ₩42,606 | ₩43,598 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,370 | ₩43,397 | ₩43,008 | ₩43,035 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,424 | ₩43,598 | ₩42,981 | ₩42,981 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,062 | ₩43,169 | ₩42,552 | ₩42,552 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,148 | ₩44,322 | ₩43,907 | ₩43,920 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,075 | ₩43,491 | ₩43,075 | ₩43,330 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,196 | ₩43,518 | ₩42,914 | ₩43,357 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,638 | ₩43,638 | ₩43,115 | ₩43,263 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,242 | ₩44,644 | ₩44,094 | ₩44,470 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,368 | ₩45,556 | ₩44,765 | ₩44,778 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,583 | ₩45,583 | ₩45,248 | ₩45,435 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,623 | ₩45,677 | ₩45,422 | ₩45,489 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,865 | ₩45,932 | ₩45,301 | ₩45,395 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩46,026 | ₩46,026 | ₩45,663 | ₩45,784 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,294 | ₩46,294 | ₩45,972 | ₩46,160 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,160 | ₩46,562 | ₩46,119 | ₩46,119 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,355 | ₩46,119 | ₩45,261 | ₩45,878 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,355 | ₩45,489 | ₩45,060 | ₩45,275 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,261 | ₩45,409 | ₩44,912 | ₩44,979 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,221 | ₩45,730 | ₩45,127 | ₩45,583 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,261 | ₩45,409 | ₩44,684 | ₩45,248 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,844 | ₩47,769 | ₩46,736 | ₩47,595 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,104 | ₩48,279 | ₩48,037 | ₩48,158 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,064 | ₩48,064 | ₩47,769 | ₩47,997 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,056 | ₩49,070 | ₩48,788 | ₩49,070 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,533 | ₩48,922 | ₩48,533 | ₩48,855 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,056 | ₩49,217 | ₩48,734 | ₩48,761 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,520 | ₩49,016 | ₩48,493 | ₩49,016 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,547 | ₩48,788 | ₩48,480 | ₩48,667 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,587 | ₩48,828 | ₩48,587 | ₩48,600 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,292 | ₩48,667 | ₩48,158 | ₩48,560 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,332 | ₩48,466 | ₩48,131 | ₩48,319 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,654 | ₩48,654 | ₩47,943 | ₩48,077 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,372 | ₩48,667 | ₩48,305 | ₩48,560 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,144 | ₩48,292 | ₩47,983 | ₩48,211 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,608 | ₩48,010 | ₩47,514 | ₩47,970 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,790 | ₩47,393 | ₩46,790 | ₩47,367 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,347 | ₩46,508 | ₩46,093 | ₩46,093 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,844 | ₩46,844 | ₩46,093 | ₩46,280 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,508 | ₩46,683 | ₩46,173 | ₩46,455 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,160 | ₩46,294 | ₩46,093 | ₩46,160 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,595 | ₩47,675 | ₩47,005 | ₩47,219 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,158 | ₩48,279 | ₩47,380 | ₩47,890 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,916 | ₩47,983 | ₩47,608 | ₩47,675 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,796 | ₩47,970 | ₩47,796 | ₩47,943 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,460 | ₩47,796 | ₩47,460 | ₩47,675 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,702 | ₩47,849 | ₩47,621 | ₩47,796 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,702 | ₩47,997 | ₩47,581 | ₩47,702 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,326 | ₩47,635 | ₩47,232 | ₩47,541 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,602 | ₩46,750 | ₩46,602 | ₩46,629 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,844 | ₩46,844 | ₩46,535 | ₩46,709 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,911 | ₩47,125 | ₩46,750 | ₩47,031 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,723 | ₩46,884 | ₩46,602 | ₩46,884 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,830 | ₩46,830 | ₩46,441 | ₩46,656 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,401 | ₩46,884 | ₩46,200 | ₩46,884 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,119 | ₩46,119 | ₩45,838 | ₩46,093 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,489 | ₩45,838 | ₩45,476 | ₩45,784 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,677 | ₩45,744 | ₩45,570 | ₩45,623 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,623 | ₩45,677 | ₩45,395 | ₩45,489 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,886 | ₩45,449 | ₩44,872 | ₩45,449 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,416 | ₩44,765 | ₩44,416 | ₩44,765 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩43,987 | ₩43,987 | ₩43,853 | ₩43,933 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,054 | ₩44,068 | ₩43,880 | ₩43,920 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩43,987 | ₩44,068 | ₩43,866 | ₩44,054 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,859 | ₩45,073 | ₩44,845 | ₩45,006 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,778 | ₩44,778 | ₩44,684 | ₩44,684 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,537 | ₩44,617 | ₩44,376 | ₩44,577 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,684 | ₩44,819 | ₩44,470 | ₩44,537 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,403 | ₩44,738 | ₩44,215 | ₩44,725 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,081 | ₩44,175 | ₩43,933 | ₩43,947 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,054 | ₩44,282 | ₩43,840 | ₩43,840 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,933 | ₩44,001 | ₩43,652 | ₩44,001 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,575 | ₩46,575 | ₩46,173 | ₩46,173 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,723 | ₩46,870 | ₩46,267 | ₩46,307 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,173 | ₩46,414 | ₩45,985 | ₩46,414 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,535 | ₩46,750 | ₩46,361 | ₩46,736 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,428 | ₩46,455 | ₩46,280 | ₩46,388 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,326 | ₩47,326 | ₩47,072 | ₩47,246 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,568 | ₩47,675 | ₩47,487 | ₩47,487 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,460 | ₩47,554 | ₩47,460 | ₩47,460 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,058 | ₩47,407 | ₩47,058 | ₩47,340 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,528 | ₩47,621 | ₩47,460 | ₩47,487 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,715 | ₩47,823 | ₩47,635 | ₩47,675 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,514 | ₩47,702 | ₩47,501 | ₩47,648 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩47,018 | ₩47,165 | ₩46,991 | ₩47,098 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,937 | ₩47,192 | ₩46,830 | ₩47,192 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,481 | ₩46,857 | ₩46,481 | ₩46,817 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,677 | ₩46,186 | ₩45,422 | ₩45,945 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,353 | ₩47,353 | ₩46,616 | ₩46,616 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,125 | ₩47,219 | ₩47,018 | ₩47,031 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,125 | ₩47,286 | ₩46,951 | ₩47,098 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,091 | ₩48,292 | ₩47,876 | ₩47,970 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,694 | ₩48,922 | ₩48,413 | ₩48,694 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,311 | ₩49,351 | ₩48,694 | ₩48,734 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,882 | ₩49,110 | ₩48,802 | ₩49,110 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,043 | ₩49,137 | ₩48,962 | ₩49,003 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,493 | ₩48,895 | ₩48,453 | ₩48,761 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,635 | ₩47,782 | ₩47,393 | ₩47,782 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,506 | ₩48,506 | ₩48,144 | ₩48,144 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,943 | ₩48,279 | ₩47,943 | ₩48,104 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,225 | ₩48,225 | ₩47,796 | ₩47,876 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,828 | ₩48,895 | ₩48,654 | ₩48,895 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,292 | ₩48,654 | ₩48,198 | ₩48,641 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,453 | ₩48,694 | ₩48,346 | ₩48,574 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,936 | ₩49,284 | ₩48,882 | ₩49,123 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,842 | ₩48,976 | ₩48,587 | ₩48,895 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,579 | ₩49,700 | ₩49,485 | ₩49,660 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,936 | ₩48,949 | ₩48,775 | ₩48,802 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,453 | ₩48,761 | ₩48,346 | ₩48,533 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,802 | ₩49,083 | ₩48,372 | ₩48,480 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,298 | ₩49,298 | ₩48,761 | ₩48,761 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩49,003 | ₩49,459 | ₩48,909 | ₩49,190 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,882 | ₩49,244 | ₩48,708 | ₩49,204 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,183 | ₩50,424 | ₩50,049 | ₩50,263 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,062 | ₩50,330 | ₩49,713 | ₩50,076 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,869 | ₩49,284 | ₩48,748 | ₩49,043 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,505 | ₩50,719 | ₩50,076 | ₩50,210 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,974 | ₩51,001 | ₩48,037 | ₩48,252 | -5.34% | 11.6만 |
|---|