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 | ₩36,408 | ₩37,132 | ₩36,408 | ₩36,784 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,382 | ₩36,382 | ₩35,966 | ₩36,167 | -0.59% | 1만 |
| 2026.10.07 | ₩36,556 | ₩36,583 | ₩36,355 | ₩36,502 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,676 | ₩36,676 | ₩36,556 | ₩36,583 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,636 | ₩36,676 | ₩36,422 | ₩36,609 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,542 | ₩36,542 | ₩36,234 | ₩36,301 | -0.66% | 6천 |
| 2026.10.01 | ₩36,918 | ₩37,427 | ₩36,851 | ₩37,025 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,480 | ₩37,480 | ₩37,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,159 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩36,985 | ₩37,052 | ₩36,757 | ₩37,052 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,810 | ₩36,877 | ₩36,703 | ₩36,877 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,757 | ₩36,931 | ₩36,569 | ₩36,824 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,172 | ₩37,320 | ₩36,810 | ₩36,958 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,949 | ₩37,949 | ₩37,253 | ₩37,266 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,097 | ₩38,097 | ₩37,668 | ₩37,775 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,762 | ₩38,043 | ₩37,601 | ₩37,815 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩37,025 | ₩37,172 | ₩36,998 | ₩37,092 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,958 | ₩37,172 | ₩36,918 | ₩36,931 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,279 | ₩37,279 | ₩36,583 | ₩36,583 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,521 | ₩37,521 | ₩37,065 | ₩37,065 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,467 | ₩37,748 | ₩37,212 | ₩37,521 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,494 | ₩37,507 | ₩37,052 | ₩37,266 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩38,003 | ₩38,003 | ₩37,547 | ₩37,601 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,834 | ₩38,834 | ₩38,244 | ₩38,284 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,874 | ₩38,874 | ₩38,526 | ₩38,593 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩38,995 | ₩39,182 | ₩38,901 | ₩39,115 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,767 | ₩38,928 | ₩38,673 | ₩38,847 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,459 | ₩38,820 | ₩38,258 | ₩38,432 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,566 | ₩38,861 | ₩38,566 | ₩38,847 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,954 | ₩38,954 | ₩38,673 | ₩38,673 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,356 | ₩39,557 | ₩39,356 | ₩39,370 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,397 | ₩39,397 | ₩39,316 | ₩39,343 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,397 | ₩39,397 | ₩39,303 | ₩39,343 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,330 | ₩39,557 | ₩39,330 | ₩39,410 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,887 | ₩38,914 | ₩38,753 | ₩38,861 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,490 | ₩39,490 | ₩39,356 | ₩39,356 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,062 | ₩39,129 | ₩38,995 | ₩39,008 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,048 | ₩39,142 | ₩39,021 | ₩39,062 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,464 | ₩39,544 | ₩39,303 | ₩39,303 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,718 | ₩39,732 | ₩39,598 | ₩39,598 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,624 | ₩39,665 | ₩39,477 | ₩39,477 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,276 | ₩39,397 | ₩39,222 | ₩39,276 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,665 | ₩39,812 | ₩39,665 | ₩39,665 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,584 | ₩39,598 | ₩39,437 | ₩39,477 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,892 | ₩40,107 | ₩39,785 | ₩40,067 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,651 | ₩39,705 | ₩39,397 | ₩39,517 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩38,981 | ₩39,115 | ₩38,981 | ₩38,995 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,531 | ₩39,678 | ₩39,316 | ₩39,343 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,753 | ₩39,155 | ₩38,740 | ₩39,088 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,566 | ₩38,713 | ₩38,499 | ₩38,566 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,512 | ₩38,673 | ₩38,459 | ₩38,673 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,392 | ₩38,593 | ₩38,258 | ₩38,459 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,405 | ₩38,713 | ₩38,284 | ₩38,432 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,909 | ₩38,150 | ₩37,829 | ₩38,070 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,325 | ₩38,418 | ₩38,231 | ₩38,284 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩37,990 | ₩38,083 | ₩37,909 | ₩37,909 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,673 | ₩38,673 | ₩38,338 | ₩38,351 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,794 | ₩38,820 | ₩38,686 | ₩38,686 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,700 | ₩38,753 | ₩38,593 | ₩38,633 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,365 | ₩38,472 | ₩38,217 | ₩38,217 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,628 | ₩37,842 | ₩37,628 | ₩37,789 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,062 | ₩39,088 | ₩38,887 | ₩38,887 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,619 | ₩38,901 | ₩38,619 | ₩38,673 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,298 | ₩38,298 | ₩38,057 | ₩38,124 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,775 | ₩37,842 | ₩37,427 | ₩37,454 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,472 | ₩38,512 | ₩38,418 | ₩38,459 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,191 | ₩38,338 | ₩38,191 | ₩38,338 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,298 | ₩38,499 | ₩38,164 | ₩38,244 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,606 | ₩38,606 | ₩38,418 | ₩38,499 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,062 | ₩39,182 | ₩38,954 | ₩39,088 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,418 | ₩38,418 | ₩37,869 | ₩38,003 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,628 | ₩38,392 | ₩37,628 | ₩38,204 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,815 | ₩37,882 | ₩37,735 | ₩37,735 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,936 | ₩38,177 | ₩37,936 | ₩38,043 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,427 | ₩37,762 | ₩37,427 | ₩37,681 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,137 | ₩38,137 | ₩37,681 | ₩37,923 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,539 | ₩38,660 | ₩38,365 | ₩38,365 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩38,995 | ₩39,263 | ₩38,954 | ₩38,981 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,812 | ₩40,160 | ₩39,732 | ₩39,745 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,758 | ₩39,892 | ₩39,584 | ₩39,598 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,241 | ₩40,509 | ₩39,718 | ₩39,812 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,375 | ₩40,455 | ₩40,294 | ₩40,402 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩41,005 | ₩41,273 | ₩40,857 | ₩41,125 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,206 | ₩41,206 | ₩40,964 | ₩41,112 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,402 | ₩41,031 | ₩40,361 | ₩41,031 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,750 | ₩41,045 | ₩40,616 | ₩40,629 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,058 | ₩41,139 | ₩40,308 | ₩40,696 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,603 | ₩40,603 | ₩40,442 | ₩40,455 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,072 | ₩41,072 | ₩40,455 | ₩40,536 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,170 | ₩42,170 | ₩41,876 | ₩41,929 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,278 | ₩42,278 | ₩41,929 | ₩41,929 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,854 | ₩43,041 | ₩42,800 | ₩42,894 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,358 | ₩42,666 | ₩42,278 | ₩42,559 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩41,983 | ₩42,264 | ₩41,983 | ₩42,117 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,755 | ₩42,197 | ₩41,755 | ₩42,184 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,264 | ₩42,572 | ₩42,211 | ₩42,465 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,519 | ₩42,800 | ₩42,519 | ₩42,773 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,144 | ₩42,438 | ₩41,969 | ₩42,412 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,452 | ₩42,733 | ₩42,291 | ₩42,505 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,840 | ₩43,028 | ₩42,626 | ₩42,988 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,934 | ₩42,934 | ₩42,814 | ₩42,907 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,202 | ₩43,309 | ₩43,028 | ₩43,041 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,060 | ₩44,060 | ₩43,711 | ₩43,886 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,904 | ₩44,904 | ₩44,408 | ₩44,676 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,038 | ₩46,083 | ₩45,038 | ₩45,922 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,775 | ₩45,775 | ₩45,266 | ₩45,614 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,231 | ₩46,472 | ₩46,231 | ₩46,298 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,882 | ₩46,083 | ₩45,748 | ₩45,869 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,775 | ₩45,775 | ₩45,105 | ₩45,118 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,051 | ₩45,279 | ₩44,864 | ₩45,239 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,864 | ₩44,877 | ₩44,663 | ₩44,703 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,810 | ₩45,051 | ₩44,730 | ₩44,783 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,159 | ₩45,159 | ₩44,944 | ₩44,958 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,649 | ₩44,904 | ₩44,649 | ₩44,864 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,877 | ₩44,877 | ₩44,596 | ₩44,649 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,515 | ₩44,703 | ₩44,422 | ₩44,489 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩44,958 | ₩44,998 | ₩44,797 | ₩44,877 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,333 | ₩45,453 | ₩45,118 | ₩45,293 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,494 | ₩45,520 | ₩44,958 | ₩45,226 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,909 | ₩46,070 | ₩45,721 | ₩45,882 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,244 | ₩46,257 | ₩45,708 | ₩45,815 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,338 | ₩46,525 | ₩46,244 | ₩46,445 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,552 | ₩46,740 | ₩46,391 | ₩46,539 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩46,016 | ₩46,016 | ₩45,721 | ₩45,788 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,480 | ₩45,748 | ₩45,480 | ₩45,695 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,386 | ₩45,802 | ₩45,386 | ₩45,668 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,824 | ₩45,132 | ₩44,810 | ₩45,092 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,319 | ₩45,360 | ₩45,132 | ₩45,239 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,850 | ₩45,078 | ₩44,649 | ₩45,078 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,574 | ₩45,869 | ₩45,038 | ₩45,279 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,127 | ₩44,207 | ₩43,725 | ₩44,207 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,926 | ₩44,314 | ₩43,926 | ₩44,221 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,604 | ₩44,207 | ₩43,604 | ₩44,167 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,194 | ₩44,556 | ₩44,194 | ₩44,355 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,639 | ₩43,604 | ₩42,572 | ₩43,564 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,336 | ₩43,363 | ₩42,974 | ₩43,001 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,390 | ₩43,564 | ₩42,948 | ₩42,948 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩43,028 | ₩43,135 | ₩42,519 | ₩42,519 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,113 | ₩44,288 | ₩43,872 | ₩43,886 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,041 | ₩43,457 | ₩43,041 | ₩43,296 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,162 | ₩43,484 | ₩42,881 | ₩43,323 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,604 | ₩43,604 | ₩43,082 | ₩43,229 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,207 | ₩44,609 | ₩44,060 | ₩44,435 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,333 | ₩45,520 | ₩44,730 | ₩44,743 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,547 | ₩45,547 | ₩45,212 | ₩45,400 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,587 | ₩45,641 | ₩45,386 | ₩45,453 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,829 | ₩45,896 | ₩45,266 | ₩45,360 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩45,989 | ₩45,989 | ₩45,628 | ₩45,748 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,257 | ₩46,257 | ₩45,936 | ₩46,123 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,123 | ₩46,525 | ₩46,083 | ₩46,083 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,319 | ₩46,083 | ₩45,226 | ₩45,842 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,319 | ₩45,453 | ₩45,025 | ₩45,239 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,226 | ₩45,373 | ₩44,877 | ₩44,944 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,185 | ₩45,695 | ₩45,092 | ₩45,547 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,226 | ₩45,373 | ₩44,649 | ₩45,212 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,807 | ₩47,732 | ₩46,700 | ₩47,557 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,067 | ₩48,241 | ₩48,000 | ₩48,120 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩48,026 | ₩48,026 | ₩47,732 | ₩47,959 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩49,018 | ₩49,031 | ₩48,750 | ₩49,031 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,495 | ₩48,884 | ₩48,495 | ₩48,817 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩49,018 | ₩49,179 | ₩48,696 | ₩48,723 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,482 | ₩48,978 | ₩48,455 | ₩48,978 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,509 | ₩48,750 | ₩48,442 | ₩48,629 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,549 | ₩48,790 | ₩48,549 | ₩48,562 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,254 | ₩48,629 | ₩48,120 | ₩48,522 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,294 | ₩48,428 | ₩48,093 | ₩48,281 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,616 | ₩48,616 | ₩47,906 | ₩48,040 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,335 | ₩48,629 | ₩48,268 | ₩48,522 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,107 | ₩48,254 | ₩47,946 | ₩48,174 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,571 | ₩47,973 | ₩47,477 | ₩47,933 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,753 | ₩47,356 | ₩46,753 | ₩47,330 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,311 | ₩46,472 | ₩46,056 | ₩46,056 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,807 | ₩46,807 | ₩46,056 | ₩46,244 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,472 | ₩46,646 | ₩46,137 | ₩46,418 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,123 | ₩46,257 | ₩46,056 | ₩46,123 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,557 | ₩47,638 | ₩46,968 | ₩47,182 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,120 | ₩48,241 | ₩47,343 | ₩47,852 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,879 | ₩47,946 | ₩47,571 | ₩47,638 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,758 | ₩47,933 | ₩47,758 | ₩47,906 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,423 | ₩47,758 | ₩47,423 | ₩47,638 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,665 | ₩47,812 | ₩47,584 | ₩47,758 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,665 | ₩47,959 | ₩47,544 | ₩47,665 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,289 | ₩47,598 | ₩47,196 | ₩47,504 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,566 | ₩46,713 | ₩46,566 | ₩46,592 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,807 | ₩46,807 | ₩46,499 | ₩46,673 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,874 | ₩47,088 | ₩46,713 | ₩46,995 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,686 | ₩46,847 | ₩46,566 | ₩46,847 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,793 | ₩46,793 | ₩46,405 | ₩46,619 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,365 | ₩46,847 | ₩46,164 | ₩46,847 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,083 | ₩46,083 | ₩45,802 | ₩46,056 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,453 | ₩45,802 | ₩45,440 | ₩45,748 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,641 | ₩45,708 | ₩45,534 | ₩45,587 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,587 | ₩45,641 | ₩45,360 | ₩45,453 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,850 | ₩45,413 | ₩44,837 | ₩45,413 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,381 | ₩44,730 | ₩44,381 | ₩44,730 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩43,953 | ₩43,953 | ₩43,819 | ₩43,899 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩44,020 | ₩44,033 | ₩43,845 | ₩43,886 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩43,953 | ₩44,033 | ₩43,832 | ₩44,020 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,824 | ₩45,038 | ₩44,810 | ₩44,971 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,743 | ₩44,743 | ₩44,649 | ₩44,649 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,502 | ₩44,582 | ₩44,341 | ₩44,542 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,649 | ₩44,783 | ₩44,435 | ₩44,502 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,368 | ₩44,703 | ₩44,180 | ₩44,690 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,046 | ₩44,140 | ₩43,899 | ₩43,912 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩44,020 | ₩44,247 | ₩43,805 | ₩43,805 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,899 | ₩43,966 | ₩43,618 | ₩43,966 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,539 | ₩46,539 | ₩46,137 | ₩46,137 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,686 | ₩46,834 | ₩46,231 | ₩46,271 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,137 | ₩46,378 | ₩45,949 | ₩46,378 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,499 | ₩46,713 | ₩46,324 | ₩46,700 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,391 | ₩46,418 | ₩46,244 | ₩46,351 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,289 | ₩47,289 | ₩47,035 | ₩47,209 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,531 | ₩47,638 | ₩47,450 | ₩47,450 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,423 | ₩47,517 | ₩47,423 | ₩47,423 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩47,021 | ₩47,370 | ₩47,021 | ₩47,303 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,490 | ₩47,584 | ₩47,423 | ₩47,450 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,678 | ₩47,785 | ₩47,598 | ₩47,638 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,477 | ₩47,665 | ₩47,464 | ₩47,611 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩46,981 | ₩47,129 | ₩46,954 | ₩47,062 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,901 | ₩47,155 | ₩46,793 | ₩47,155 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,445 | ₩46,820 | ₩46,445 | ₩46,780 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,641 | ₩46,150 | ₩45,386 | ₩45,909 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,316 | ₩47,316 | ₩46,579 | ₩46,579 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,088 | ₩47,182 | ₩46,981 | ₩46,995 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,088 | ₩47,249 | ₩46,914 | ₩47,062 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,053 | ₩48,254 | ₩47,839 | ₩47,933 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,656 | ₩48,884 | ₩48,375 | ₩48,656 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,273 | ₩49,313 | ₩48,656 | ₩48,696 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,844 | ₩49,072 | ₩48,763 | ₩49,072 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩49,005 | ₩49,098 | ₩48,924 | ₩48,964 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,455 | ₩48,857 | ₩48,415 | ₩48,723 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,598 | ₩47,745 | ₩47,356 | ₩47,745 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,469 | ₩48,469 | ₩48,107 | ₩48,107 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,906 | ₩48,241 | ₩47,906 | ₩48,067 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,187 | ₩48,187 | ₩47,758 | ₩47,839 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,790 | ₩48,857 | ₩48,616 | ₩48,857 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,254 | ₩48,616 | ₩48,160 | ₩48,603 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,415 | ₩48,656 | ₩48,308 | ₩48,536 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,897 | ₩49,246 | ₩48,844 | ₩49,085 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,804 | ₩48,938 | ₩48,549 | ₩48,857 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,541 | ₩49,661 | ₩49,447 | ₩49,621 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,897 | ₩48,911 | ₩48,737 | ₩48,763 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,415 | ₩48,723 | ₩48,308 | ₩48,495 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,763 | ₩49,045 | ₩48,335 | ₩48,442 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,259 | ₩49,259 | ₩48,723 | ₩48,723 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩48,964 | ₩49,420 | ₩48,871 | ₩49,152 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,844 | ₩49,206 | ₩48,670 | ₩49,165 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,144 | ₩50,385 | ₩50,010 | ₩50,224 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩50,023 | ₩50,291 | ₩49,675 | ₩50,036 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,830 | ₩49,246 | ₩48,710 | ₩49,005 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,465 | ₩50,680 | ₩50,036 | ₩50,170 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,934 | ₩50,961 | ₩48,000 | ₩48,214 | -5.34% | 11.6만 |
|---|