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 | ₩36,383 | ₩37,106 | ₩36,383 | ₩36,758 | +1.03% | 1.3만 |
| 2026.10.08 | ₩36,356 | ₩36,356 | ₩35,941 | ₩36,142 | -0.59% | 1만 |
| 2026.10.07 | ₩36,530 | ₩36,557 | ₩36,329 | ₩36,477 | -0.15% | 8.4천 |
| 2026.10.06 | ₩36,651 | ₩36,651 | ₩36,530 | ₩36,557 | -0.26% | 6.2천 |
| 2026.10.05 | ₩36,610 | ₩36,651 | ₩36,396 | ₩36,584 | -0.07% | 7.5천 |
| 2026.10.02 | ₩36,517 | ₩36,517 | ₩36,209 | ₩36,276 | -0.66% | 6천 |
| 2026.10.01 | ₩36,892 | ₩37,401 | ₩36,825 | ₩36,999 | +0.29% | 8.2천 |
| 2026.09.30 | ₩37,454 | ₩37,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,133 |
| -0.86% |
| 2.8천 |
| 2026.09.29 | ₩36,959 | ₩37,026 | ₩36,731 | ₩37,026 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩36,785 | ₩36,851 | ₩36,677 | ₩36,851 | +0.18% | 2.5천 |
|---|
| 2026.09.25 | ₩36,731 | ₩36,905 | ₩36,543 | ₩36,798 | +0.18% | 1.3만 |
|---|
| 2026.09.24 | ₩37,146 | ₩37,293 | ₩36,785 | ₩36,932 | -0.58% | 1.1만 |
|---|
| 2026.09.23 | ₩37,923 | ₩37,923 | ₩37,226 | ₩37,240 | -1.80% | 1.3만 |
|---|
| 2026.09.22 | ₩38,070 | ₩38,070 | ₩37,642 | ₩37,749 | -0.84% | 5.6천 |
|---|
| 2026.09.21 | ₩37,735 | ₩38,016 | ₩37,575 | ₩37,789 | +0.14% | 8.6천 |
|---|
| 2026.09.18 | ₩36,999 | ₩37,146 | ₩36,972 | ₩37,066 | +0.18% | 5.3천 |
|---|
| 2026.09.17 | ₩36,932 | ₩37,146 | ₩36,892 | ₩36,905 | -0.07% | 9천 |
|---|
| 2026.09.16 | ₩37,253 | ₩37,253 | ₩36,557 | ₩36,557 | -1.87% | 1.4만 |
|---|
| 2026.09.15 | ₩37,494 | ₩37,494 | ₩37,039 | ₩37,039 | -1.21% | 2.4만 |
|---|
| 2026.09.14 | ₩37,441 | ₩37,722 | ₩37,186 | ₩37,494 | +0.14% | 9.9천 |
|---|
| 2026.09.11 | ₩37,467 | ₩37,481 | ₩37,026 | ₩37,240 | -0.61% | 1.8만 |
|---|
| 2026.09.10 | ₩37,976 | ₩37,976 | ₩37,521 | ₩37,575 | -1.06% | 1.7만 |
|---|
| 2026.09.09 | ₩38,807 | ₩38,807 | ₩38,217 | ₩38,258 | -1.41% | 3.1천 |
|---|
| 2026.09.08 | ₩38,847 | ₩38,847 | ₩38,499 | ₩38,566 | -0.72% | 5.3천 |
|---|
| 2026.09.04 | ₩38,967 | ₩39,155 | ₩38,873 | ₩39,088 | +0.31% | 1.5만 |
|---|
| 2026.09.03 | ₩38,740 | ₩38,900 | ₩38,646 | ₩38,820 | +0.21% | 8천 |
|---|
| 2026.09.02 | ₩38,432 | ₩38,793 | ₩38,231 | ₩38,405 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩38,539 | ₩38,833 | ₩38,539 | ₩38,820 | +0.73% | 2.6천 |
|---|
| 2026.08.31 | ₩38,927 | ₩38,927 | ₩38,646 | ₩38,646 | -0.72% | 1.7만 |
|---|
| 2026.08.28 | ₩39,329 | ₩39,530 | ₩39,329 | ₩39,342 | +0.03% | 4.5천 |
|---|
| 2026.08.27 | ₩39,369 | ₩39,369 | ₩39,289 | ₩39,315 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩39,369 | ₩39,369 | ₩39,275 | ₩39,315 | -0.14% | 4.3천 |
|---|
| 2026.08.25 | ₩39,302 | ₩39,530 | ₩39,302 | ₩39,382 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩38,860 | ₩38,887 | ₩38,726 | ₩38,833 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩39,463 | ₩39,463 | ₩39,329 | ₩39,329 | -0.34% | 1.3천 |
|---|
| 2026.08.20 | ₩39,034 | ₩39,101 | ₩38,967 | ₩38,981 | -0.14% | 8.7천 |
|---|
| 2026.08.19 | ₩39,021 | ₩39,115 | ₩38,994 | ₩39,034 | +0.03% | 5.3천 |
|---|
| 2026.08.18 | ₩39,436 | ₩39,516 | ₩39,275 | ₩39,275 | -0.41% | 4.1천 |
|---|
| 2026.08.17 | ₩39,690 | ₩39,704 | ₩39,570 | ₩39,570 | -0.30% | 1.5천 |
|---|
| 2026.08.14 | ₩39,597 | ₩39,637 | ₩39,449 | ₩39,449 | -0.37% | 3.6천 |
|---|
| 2026.08.13 | ₩39,248 | ₩39,369 | ₩39,195 | ₩39,248 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩39,637 | ₩39,784 | ₩39,637 | ₩39,637 | 0.00% | 5.9천 |
|---|
| 2026.08.11 | ₩39,556 | ₩39,570 | ₩39,409 | ₩39,449 | -0.27% | 4.5천 |
|---|
| 2026.08.10 | ₩39,864 | ₩40,079 | ₩39,757 | ₩40,038 | +0.44% | 1만 |
|---|
| 2026.08.07 | ₩39,623 | ₩39,677 | ₩39,369 | ₩39,489 | -0.34% | 3.1만 |
|---|
| 2026.08.06 | ₩38,954 | ₩39,088 | ₩38,954 | ₩38,967 | +0.03% | 1.8만 |
|---|
| 2026.08.05 | ₩39,503 | ₩39,650 | ₩39,289 | ₩39,315 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩38,726 | ₩39,128 | ₩38,713 | ₩39,061 | +0.86% | 1.5만 |
|---|
| 2026.08.03 | ₩38,539 | ₩38,686 | ₩38,472 | ₩38,539 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩38,485 | ₩38,646 | ₩38,432 | ₩38,646 | +0.42% | 5.7천 |
|---|
| 2026.07.30 | ₩38,365 | ₩38,566 | ₩38,231 | ₩38,432 | +0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩38,378 | ₩38,686 | ₩38,258 | ₩38,405 | +0.07% | 1만 |
|---|
| 2026.07.28 | ₩37,883 | ₩38,124 | ₩37,802 | ₩38,043 | +0.42% | 4.1천 |
|---|
| 2026.07.27 | ₩38,298 | ₩38,391 | ₩38,204 | ₩38,258 | -0.10% | 6.6천 |
|---|
| 2026.07.24 | ₩37,963 | ₩38,057 | ₩37,883 | ₩37,883 | -0.21% | 2.6천 |
|---|
| 2026.07.23 | ₩38,646 | ₩38,646 | ₩38,311 | ₩38,324 | -0.83% | 3.7천 |
|---|
| 2026.07.22 | ₩38,766 | ₩38,793 | ₩38,659 | ₩38,659 | -0.28% | 3.8천 |
|---|
| 2026.07.21 | ₩38,673 | ₩38,726 | ₩38,566 | ₩38,606 | -0.17% | 1.5만 |
|---|
| 2026.07.20 | ₩38,338 | ₩38,445 | ₩38,191 | ₩38,191 | -0.38% | 3.1천 |
|---|
| 2026.07.17 | ₩37,601 | ₩37,816 | ₩37,601 | ₩37,762 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩39,034 | ₩39,061 | ₩38,860 | ₩38,860 | -0.45% | 7.2천 |
|---|
| 2026.07.15 | ₩38,592 | ₩38,873 | ₩38,592 | ₩38,646 | +0.14% | 7.1천 |
|---|
| 2026.07.14 | ₩38,271 | ₩38,271 | ₩38,030 | ₩38,097 | -0.45% | 1.6천 |
|---|
| 2026.07.13 | ₩37,749 | ₩37,816 | ₩37,401 | ₩37,427 | -0.85% | 1.5만 |
|---|
| 2026.07.10 | ₩38,445 | ₩38,485 | ₩38,391 | ₩38,432 | -0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩38,164 | ₩38,311 | ₩38,164 | ₩38,311 | +0.39% | 1.4천 |
|---|
| 2026.07.08 | ₩38,271 | ₩38,472 | ₩38,137 | ₩38,217 | -0.14% | 9.1천 |
|---|
| 2026.07.07 | ₩38,579 | ₩38,579 | ₩38,391 | ₩38,472 | -0.28% | 4.6천 |
|---|
| 2026.07.06 | ₩39,034 | ₩39,155 | ₩38,927 | ₩39,061 | +0.07% | 1.6만 |
|---|
| 2026.07.02 | ₩38,391 | ₩38,391 | ₩37,842 | ₩37,976 | -1.08% | 6천 |
|---|
| 2026.07.01 | ₩37,601 | ₩38,365 | ₩37,601 | ₩38,177 | +1.53% | 1.1만 |
|---|
| 2026.06.30 | ₩37,789 | ₩37,856 | ₩37,708 | ₩37,708 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩37,909 | ₩38,150 | ₩37,909 | ₩38,016 | +0.28% | 1.5만 |
|---|
| 2026.06.26 | ₩37,401 | ₩37,735 | ₩37,401 | ₩37,655 | +0.68% | 7.9천 |
|---|
| 2026.06.25 | ₩38,110 | ₩38,110 | ₩37,655 | ₩37,896 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩38,512 | ₩38,632 | ₩38,338 | ₩38,338 | -0.45% | 4.3만 |
|---|
| 2026.06.23 | ₩38,967 | ₩39,235 | ₩38,927 | ₩38,954 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩39,784 | ₩40,132 | ₩39,704 | ₩39,717 | -0.17% | 6.6천 |
|---|
| 2026.06.18 | ₩39,731 | ₩39,864 | ₩39,556 | ₩39,570 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩40,213 | ₩40,480 | ₩39,690 | ₩39,784 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩40,346 | ₩40,427 | ₩40,266 | ₩40,373 | +0.07% | 6.8천 |
|---|
| 2026.06.15 | ₩40,976 | ₩41,244 | ₩40,829 | ₩41,096 | +0.29% | 9.3천 |
|---|
| 2026.06.12 | ₩41,177 | ₩41,177 | ₩40,936 | ₩41,083 | -0.23% | 2.2만 |
|---|
| 2026.06.11 | ₩40,373 | ₩41,003 | ₩40,333 | ₩41,003 | +1.56% | 1만 |
|---|
| 2026.06.10 | ₩40,721 | ₩41,016 | ₩40,588 | ₩40,601 | -0.30% | 9.2천 |
|---|
| 2026.06.09 | ₩41,029 | ₩41,110 | ₩40,280 | ₩40,668 | -0.88% | 1.4만 |
|---|
| 2026.06.08 | ₩40,574 | ₩40,574 | ₩40,413 | ₩40,427 | -0.36% | 6.8천 |
|---|
| 2026.06.05 | ₩41,043 | ₩41,043 | ₩40,427 | ₩40,507 | -1.31% | 2만 |
|---|
| 2026.06.04 | ₩42,141 | ₩42,141 | ₩41,846 | ₩41,900 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩42,248 | ₩42,248 | ₩41,900 | ₩41,900 | -0.82% | 1.6만 |
|---|
| 2026.06.02 | ₩42,824 | ₩43,011 | ₩42,770 | ₩42,864 | +0.09% | 1.5만 |
|---|
| 2026.06.01 | ₩42,328 | ₩42,636 | ₩42,248 | ₩42,529 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩41,953 | ₩42,235 | ₩41,953 | ₩42,087 | +0.32% | 5.7천 |
|---|
| 2026.05.28 | ₩41,726 | ₩42,168 | ₩41,726 | ₩42,154 | +1.03% | 1.9만 |
|---|
| 2026.05.27 | ₩42,235 | ₩42,543 | ₩42,181 | ₩42,435 | +0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩42,489 | ₩42,770 | ₩42,489 | ₩42,743 | +0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩42,114 | ₩42,409 | ₩41,940 | ₩42,382 | +0.64% | 2.5만 |
|---|
| 2026.05.21 | ₩42,422 | ₩42,703 | ₩42,261 | ₩42,476 | +0.13% | 1만 |
|---|
| 2026.05.20 | ₩42,810 | ₩42,998 | ₩42,596 | ₩42,958 | +0.34% | 1.3만 |
|---|
| 2026.05.19 | ₩42,904 | ₩42,904 | ₩42,784 | ₩42,877 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩43,172 | ₩43,279 | ₩42,998 | ₩43,011 | -0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩44,029 | ₩44,029 | ₩43,681 | ₩43,855 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩44,873 | ₩44,873 | ₩44,377 | ₩44,645 | -0.51% | 2.2만 |
|---|
| 2026.05.13 | ₩45,006 | ₩46,051 | ₩45,006 | ₩45,890 | +1.96% | 2.5만 |
|---|
| 2026.05.12 | ₩45,743 | ₩45,743 | ₩45,234 | ₩45,582 | -0.35% | 1.1만 |
|---|
| 2026.05.11 | ₩46,198 | ₩46,439 | ₩46,198 | ₩46,265 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩45,850 | ₩46,051 | ₩45,716 | ₩45,837 | -0.03% | 4.6천 |
|---|
| 2026.05.07 | ₩45,743 | ₩45,743 | ₩45,073 | ₩45,087 | -1.43% | 1.6만 |
|---|
| 2026.05.06 | ₩45,020 | ₩45,248 | ₩44,832 | ₩45,207 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩44,832 | ₩44,846 | ₩44,632 | ₩44,672 | -0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩44,779 | ₩45,020 | ₩44,698 | ₩44,752 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩45,127 | ₩45,127 | ₩44,913 | ₩44,926 | -0.45% | 8.3천 |
|---|
| 2026.04.30 | ₩44,618 | ₩44,873 | ₩44,618 | ₩44,832 | +0.48% | 1.7만 |
|---|
| 2026.04.29 | ₩44,846 | ₩44,846 | ₩44,565 | ₩44,618 | -0.51% | 8.9천 |
|---|
| 2026.04.28 | ₩44,484 | ₩44,672 | ₩44,391 | ₩44,457 | -0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩44,926 | ₩44,966 | ₩44,765 | ₩44,846 | -0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩45,301 | ₩45,422 | ₩45,087 | ₩45,261 | -0.09% | 5.3천 |
|---|
| 2026.04.23 | ₩45,462 | ₩45,489 | ₩44,926 | ₩45,194 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩45,877 | ₩46,038 | ₩45,689 | ₩45,850 | -0.06% | 1.9만 |
|---|
| 2026.04.21 | ₩46,212 | ₩46,225 | ₩45,676 | ₩45,783 | -0.93% | 4.5만 |
|---|
| 2026.04.20 | ₩46,305 | ₩46,493 | ₩46,212 | ₩46,413 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩46,520 | ₩46,707 | ₩46,359 | ₩46,506 | -0.03% | 3.1만 |
|---|
| 2026.04.16 | ₩45,984 | ₩45,984 | ₩45,689 | ₩45,756 | -0.50% | 5천 |
|---|
| 2026.04.15 | ₩45,448 | ₩45,716 | ₩45,448 | ₩45,663 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩45,355 | ₩45,770 | ₩45,355 | ₩45,636 | +0.62% | 4.3만 |
|---|
| 2026.04.13 | ₩44,792 | ₩45,100 | ₩44,779 | ₩45,060 | +0.60% | 8.3천 |
|---|
| 2026.04.10 | ₩45,288 | ₩45,328 | ₩45,100 | ₩45,207 | -0.18% | 6.5천 |
|---|
| 2026.04.09 | ₩44,819 | ₩45,047 | ₩44,618 | ₩45,047 | +0.51% | 1.7만 |
|---|
| 2026.04.08 | ₩45,542 | ₩45,837 | ₩45,006 | ₩45,248 | -0.65% | 2.4만 |
|---|
| 2026.04.07 | ₩44,096 | ₩44,176 | ₩43,694 | ₩44,176 | +0.18% | 1.2만 |
|---|
| 2026.04.06 | ₩43,895 | ₩44,283 | ₩43,895 | ₩44,190 | +0.67% | 8.9천 |
|---|
| 2026.04.02 | ₩43,574 | ₩44,176 | ₩43,574 | ₩44,136 | +1.29% | 3.9천 |
|---|
| 2026.04.01 | ₩44,163 | ₩44,524 | ₩44,163 | ₩44,324 | +0.36% | 7.7천 |
|---|
| 2026.03.31 | ₩42,610 | ₩43,574 | ₩42,543 | ₩43,533 | +2.17% | 2.2만 |
|---|
| 2026.03.30 | ₩43,306 | ₩43,333 | ₩42,944 | ₩42,971 | -0.77% | 1.6만 |
|---|
| 2026.03.27 | ₩43,359 | ₩43,533 | ₩42,918 | ₩42,918 | -1.02% | 1.5만 |
|---|
| 2026.03.26 | ₩42,998 | ₩43,105 | ₩42,489 | ₩42,489 | -1.18% | 1만 |
|---|
| 2026.03.25 | ₩44,083 | ₩44,257 | ₩43,841 | ₩43,855 | -0.52% | 1.6만 |
|---|
| 2026.03.24 | ₩43,011 | ₩43,426 | ₩43,011 | ₩43,266 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩43,132 | ₩43,453 | ₩42,851 | ₩43,292 | +0.37% | 6.2만 |
|---|
| 2026.03.20 | ₩43,574 | ₩43,574 | ₩43,051 | ₩43,199 | -0.86% | 3.1만 |
|---|
| 2026.03.19 | ₩44,176 | ₩44,578 | ₩44,029 | ₩44,404 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩45,301 | ₩45,489 | ₩44,698 | ₩44,712 | -1.30% | 4만 |
|---|
| 2026.03.17 | ₩45,515 | ₩45,515 | ₩45,181 | ₩45,368 | -0.32% | 6.8천 |
|---|
| 2026.03.16 | ₩45,556 | ₩45,609 | ₩45,355 | ₩45,422 | -0.29% | 6천 |
|---|
| 2026.03.13 | ₩45,797 | ₩45,863 | ₩45,234 | ₩45,328 | -1.02% | 2.2만 |
|---|
| 2026.03.12 | ₩45,957 | ₩45,957 | ₩45,596 | ₩45,716 | -0.52% | 2.2만 |
|---|
| 2026.03.11 | ₩46,225 | ₩46,225 | ₩45,904 | ₩46,091 | -0.29% | 6.8천 |
|---|
| 2026.03.10 | ₩46,091 | ₩46,493 | ₩46,051 | ₩46,051 | -0.09% | 7.8천 |
|---|
| 2026.03.09 | ₩45,288 | ₩46,051 | ₩45,194 | ₩45,810 | +1.15% | 6.7만 |
|---|
| 2026.03.06 | ₩45,288 | ₩45,422 | ₩44,993 | ₩45,207 | -0.18% | 2.6만 |
|---|
| 2026.03.05 | ₩45,194 | ₩45,341 | ₩44,846 | ₩44,913 | -0.62% | 12.1만 |
|---|
| 2026.03.04 | ₩45,154 | ₩45,663 | ₩45,060 | ₩45,515 | +0.80% | 12.6만 |
|---|
| 2026.03.03 | ₩45,194 | ₩45,341 | ₩44,618 | ₩45,181 | -0.03% | 3.6만 |
|---|
| 2026.03.02 | ₩46,774 | ₩47,698 | ₩46,667 | ₩47,524 | +1.60% | 3.5만 |
|---|
| 2026.02.27 | ₩48,033 | ₩48,207 | ₩47,966 | ₩48,086 | +0.11% | 2.2만 |
|---|
| 2026.02.26 | ₩47,993 | ₩47,993 | ₩47,698 | ₩47,926 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩48,984 | ₩48,997 | ₩48,716 | ₩48,997 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩48,461 | ₩48,850 | ₩48,461 | ₩48,783 | +0.66% | 4천 |
|---|
| 2026.02.23 | ₩48,984 | ₩49,144 | ₩48,662 | ₩48,689 | -0.60% | 1.7만 |
|---|
| 2026.02.20 | ₩48,448 | ₩48,943 | ₩48,421 | ₩48,943 | +1.02% | 1.4만 |
|---|
| 2026.02.19 | ₩48,475 | ₩48,716 | ₩48,408 | ₩48,595 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩48,515 | ₩48,756 | ₩48,515 | ₩48,528 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩48,220 | ₩48,595 | ₩48,086 | ₩48,488 | +0.56% | 1.5만 |
|---|
| 2026.02.13 | ₩48,260 | ₩48,394 | ₩48,060 | ₩48,247 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩48,582 | ₩48,582 | ₩47,872 | ₩48,006 | -1.19% | 2.1만 |
|---|
| 2026.02.11 | ₩48,301 | ₩48,595 | ₩48,234 | ₩48,488 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩48,073 | ₩48,220 | ₩47,912 | ₩48,140 | +0.14% | 1.2만 |
|---|
| 2026.02.09 | ₩47,537 | ₩47,939 | ₩47,444 | ₩47,899 | +0.76% | 3만 |
|---|
| 2026.02.06 | ₩46,721 | ₩47,323 | ₩46,721 | ₩47,296 | +1.23% | 3.2만 |
|---|
| 2026.02.05 | ₩46,279 | ₩46,439 | ₩46,024 | ₩46,024 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩46,774 | ₩46,774 | ₩46,024 | ₩46,212 | -1.20% | 1.3만 |
|---|
| 2026.02.03 | ₩46,439 | ₩46,613 | ₩46,105 | ₩46,386 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩46,091 | ₩46,225 | ₩46,024 | ₩46,091 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩47,524 | ₩47,604 | ₩46,935 | ₩47,149 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩48,086 | ₩48,207 | ₩47,310 | ₩47,819 | -0.56% | 1.4만 |
|---|
| 2026.01.28 | ₩47,845 | ₩47,912 | ₩47,537 | ₩47,604 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩47,725 | ₩47,899 | ₩47,725 | ₩47,872 | +0.31% | 8.8천 |
|---|
| 2026.01.26 | ₩47,390 | ₩47,725 | ₩47,390 | ₩47,604 | +0.45% | 6.6천 |
|---|
| 2026.01.23 | ₩47,631 | ₩47,778 | ₩47,551 | ₩47,725 | +0.20% | 9.1만 |
|---|
| 2026.01.22 | ₩47,631 | ₩47,926 | ₩47,511 | ₩47,631 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩47,256 | ₩47,564 | ₩47,162 | ₩47,470 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩46,533 | ₩46,680 | ₩46,533 | ₩46,560 | +0.06% | 8.3천 |
|---|
| 2026.01.16 | ₩46,774 | ₩46,774 | ₩46,466 | ₩46,640 | -0.29% | 8.4천 |
|---|
| 2026.01.15 | ₩46,841 | ₩47,055 | ₩46,680 | ₩46,962 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩46,654 | ₩46,814 | ₩46,533 | ₩46,814 | +0.34% | 2만 |
|---|
| 2026.01.13 | ₩46,761 | ₩46,761 | ₩46,372 | ₩46,587 | -0.37% | 9.1천 |
|---|
| 2026.01.12 | ₩46,332 | ₩46,814 | ₩46,131 | ₩46,814 | +1.04% | 4.9만 |
|---|
| 2026.01.09 | ₩46,051 | ₩46,051 | ₩45,770 | ₩46,024 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩45,422 | ₩45,770 | ₩45,408 | ₩45,716 | +0.65% | 5.8천 |
|---|
| 2026.01.07 | ₩45,609 | ₩45,676 | ₩45,502 | ₩45,556 | -0.12% | 9.4천 |
|---|
| 2026.01.06 | ₩45,556 | ₩45,609 | ₩45,328 | ₩45,422 | -0.29% | 3.2만 |
|---|
| 2026.01.05 | ₩44,819 | ₩45,381 | ₩44,806 | ₩45,381 | +1.25% | 1만 |
|---|
| 2026.01.02 | ₩44,350 | ₩44,698 | ₩44,350 | ₩44,698 | +0.79% | 1.2만 |
|---|
| 2025.12.31 | ₩43,922 | ₩43,922 | ₩43,788 | ₩43,868 | -0.12% | 1만 |
|---|
| 2025.12.30 | ₩43,989 | ₩44,002 | ₩43,815 | ₩43,855 | -0.30% | 2.3만 |
|---|
| 2025.12.29 | ₩43,922 | ₩44,002 | ₩43,801 | ₩43,989 | +0.15% | 2.9만 |
|---|
| 2025.12.26 | ₩44,792 | ₩45,006 | ₩44,779 | ₩44,940 | +0.33% | 8.5천 |
|---|
| 2025.12.24 | ₩44,712 | ₩44,712 | ₩44,618 | ₩44,618 | -0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩44,471 | ₩44,551 | ₩44,310 | ₩44,511 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩44,618 | ₩44,752 | ₩44,404 | ₩44,471 | -0.33% | 7.5만 |
|---|
| 2025.12.19 | ₩44,337 | ₩44,672 | ₩44,149 | ₩44,658 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩44,016 | ₩44,109 | ₩43,868 | ₩43,882 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩43,989 | ₩44,216 | ₩43,775 | ₩43,775 | -0.49% | 2.1만 |
|---|
| 2025.12.16 | ₩43,868 | ₩43,935 | ₩43,587 | ₩43,935 | +0.15% | 2.1만 |
|---|
| 2025.12.15 | ₩46,506 | ₩46,506 | ₩46,105 | ₩46,105 | -0.86% | 5.2만 |
|---|
| 2025.12.12 | ₩46,654 | ₩46,801 | ₩46,198 | ₩46,238 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩46,105 | ₩46,346 | ₩45,917 | ₩46,346 | +0.52% | 1.4만 |
|---|
| 2025.12.10 | ₩46,466 | ₩46,680 | ₩46,292 | ₩46,667 | +0.43% | 3.4만 |
|---|
| 2025.12.09 | ₩46,359 | ₩46,386 | ₩46,212 | ₩46,319 | -0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩47,256 | ₩47,256 | ₩47,002 | ₩47,176 | -0.17% | 6.7천 |
|---|
| 2025.12.05 | ₩47,497 | ₩47,604 | ₩47,417 | ₩47,417 | -0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩47,390 | ₩47,484 | ₩47,390 | ₩47,390 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩46,988 | ₩47,336 | ₩46,988 | ₩47,270 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩47,457 | ₩47,551 | ₩47,390 | ₩47,417 | -0.08% | 7.5천 |
|---|
| 2025.12.01 | ₩47,644 | ₩47,752 | ₩47,564 | ₩47,604 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩47,444 | ₩47,631 | ₩47,430 | ₩47,578 | +0.28% | 7.4천 |
|---|
| 2025.11.26 | ₩46,948 | ₩47,095 | ₩46,921 | ₩47,028 | +0.17% | 8.8천 |
|---|
| 2025.11.25 | ₩46,868 | ₩47,122 | ₩46,761 | ₩47,122 | +0.54% | 1.6만 |
|---|
| 2025.11.24 | ₩46,413 | ₩46,787 | ₩46,413 | ₩46,747 | +0.72% | 1.7만 |
|---|
| 2025.11.21 | ₩45,609 | ₩46,118 | ₩45,355 | ₩45,877 | +0.59% | 8.4만 |
|---|
| 2025.11.20 | ₩47,283 | ₩47,283 | ₩46,546 | ₩46,546 | -1.56% | 4만 |
|---|
| 2025.11.19 | ₩47,055 | ₩47,149 | ₩46,948 | ₩46,962 | -0.20% | 5.4천 |
|---|
| 2025.11.18 | ₩47,055 | ₩47,216 | ₩46,881 | ₩47,028 | -0.06% | 3.4만 |
|---|
| 2025.11.17 | ₩48,019 | ₩48,220 | ₩47,805 | ₩47,899 | -0.25% | 1.7만 |
|---|
| 2025.11.14 | ₩48,622 | ₩48,850 | ₩48,341 | ₩48,622 | 0.00% | 3.1만 |
|---|
| 2025.11.13 | ₩49,238 | ₩49,278 | ₩48,622 | ₩48,662 | -1.17% | 7.5만 |
|---|
| 2025.11.12 | ₩48,809 | ₩49,037 | ₩48,729 | ₩49,037 | +0.47% | 1.9만 |
|---|
| 2025.11.11 | ₩48,970 | ₩49,064 | ₩48,890 | ₩48,930 | -0.08% | 1만 |
|---|
| 2025.11.10 | ₩48,421 | ₩48,823 | ₩48,381 | ₩48,689 | +0.55% | 1.8만 |
|---|
| 2025.11.07 | ₩47,564 | ₩47,711 | ₩47,323 | ₩47,711 | +0.31% | 1만 |
|---|
| 2025.11.06 | ₩48,435 | ₩48,435 | ₩48,073 | ₩48,073 | -0.75% | 1.3만 |
|---|
| 2025.11.05 | ₩47,872 | ₩48,207 | ₩47,872 | ₩48,033 | +0.34% | 6.3만 |
|---|
| 2025.11.04 | ₩48,153 | ₩48,153 | ₩47,725 | ₩47,805 | -0.72% | 3.8만 |
|---|
| 2025.11.03 | ₩48,756 | ₩48,823 | ₩48,582 | ₩48,823 | +0.14% | 4.7만 |
|---|
| 2025.10.31 | ₩48,220 | ₩48,582 | ₩48,127 | ₩48,568 | +0.72% | 1.5만 |
|---|
| 2025.10.30 | ₩48,381 | ₩48,622 | ₩48,274 | ₩48,501 | +0.25% | 6.4천 |
|---|
| 2025.10.29 | ₩48,863 | ₩49,211 | ₩48,809 | ₩49,051 | +0.38% | 9.9천 |
|---|
| 2025.10.28 | ₩48,769 | ₩48,903 | ₩48,515 | ₩48,823 | +0.11% | 2.9만 |
|---|
| 2025.10.27 | ₩49,506 | ₩49,626 | ₩49,412 | ₩49,586 | +0.16% | 3.1만 |
|---|
| 2025.10.24 | ₩48,863 | ₩48,876 | ₩48,702 | ₩48,729 | -0.27% | 4.4천 |
|---|
| 2025.10.23 | ₩48,381 | ₩48,689 | ₩48,274 | ₩48,461 | +0.17% | 2만 |
|---|
| 2025.10.22 | ₩48,729 | ₩49,010 | ₩48,301 | ₩48,408 | -0.66% | 2.6만 |
|---|
| 2025.10.21 | ₩49,225 | ₩49,225 | ₩48,689 | ₩48,689 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩48,930 | ₩49,385 | ₩48,836 | ₩49,117 | +0.38% | 2.4만 |
|---|
| 2025.10.17 | ₩48,809 | ₩49,171 | ₩48,635 | ₩49,131 | +0.66% | 2.5만 |
|---|
| 2025.10.16 | ₩50,108 | ₩50,349 | ₩49,974 | ₩50,189 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩49,988 | ₩50,256 | ₩49,640 | ₩50,001 | +0.03% | 2.4만 |
|---|
| 2025.10.14 | ₩48,796 | ₩49,211 | ₩48,676 | ₩48,970 | +0.36% | 6.1만 |
|---|
| 2025.10.13 | ₩50,430 | ₩50,644 | ₩50,001 | ₩50,135 | -0.58% | 13만 |
|---|
| 2025.10.10 | ₩50,898 | ₩50,925 | ₩47,966 | ₩48,180 | -5.34% | 11.6만 |
|---|