시장 데이터를 불러오는 중
전체 종목
iShares Currency Hedged MSCI ACWI ex U.S. ETF 과거 주가
iShares Currency Hedged MSCI ACWI ex U.S. ETF · HAWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Currency Hedged MSCI ACWI ex U.S. ETF · HAWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,028 | ₩61,082 | ₩60,820 | ₩61,082 | +0.09% | 5.3천 |
| 2026.10.08 | ₩60,813 | ₩60,813 | ₩60,371 | ₩60,535 | -0.46% | 1만 |
| 2026.10.07 | ₩60,787 | ₩61,135 | ₩60,787 | ₩61,023 | +0.39% | 2만 |
| 2026.10.06 | ₩61,900 | ₩61,900 | ₩61,658 | ₩61,658 | -0.39% | 2.3만 |
| 2026.10.05 | ₩61,591 | ₩61,900 | ₩61,532 | ₩61,772 | +0.29% | 1만 |
| 2026.10.02 | ₩61,310 | ₩61,484 | ₩61,158 | ₩61,453 | +0.23% | 5.8만 |
| 2026.10.01 | ₩60,854 | ₩60,894 | ₩60,471 | ₩60,773 | -0.13% | 1.4만 |
| 2026.09.30 | ₩61,149 | ₩61,229 | ₩60,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,880 |
| -0.44% |
| 7.3천 |
| 2026.09.29 | ₩61,524 | ₩61,524 | ₩61,108 | ₩61,377 | -0.24% | 8.7천 |
|---|
| 2026.09.28 | ₩61,310 | ₩61,538 | ₩61,155 | ₩61,359 | +0.08% | 6.6천 |
|---|
| 2026.09.25 | ₩61,471 | ₩61,766 | ₩61,353 | ₩61,694 | +0.36% | 9.1천 |
|---|
| 2026.09.24 | ₩61,471 | ₩61,631 | ₩61,363 | ₩61,449 | -0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩61,913 | ₩61,913 | ₩61,417 | ₩61,551 | -0.58% | 3.8천 |
|---|
| 2026.09.22 | ₩61,967 | ₩62,329 | ₩61,967 | ₩62,329 | +0.58% | 7.8천 |
|---|
| 2026.09.21 | ₩61,833 | ₩62,101 | ₩61,725 | ₩62,027 | +0.31% | 9.4천 |
|---|
| 2026.09.18 | ₩61,202 | ₩61,202 | ₩60,787 | ₩60,994 | -0.34% | 6.9천 |
|---|
| 2026.09.17 | ₩61,417 | ₩61,449 | ₩61,261 | ₩61,335 | -0.13% | 9.4천 |
|---|
| 2026.09.16 | ₩60,867 | ₩61,001 | ₩60,250 | ₩60,518 | -0.57% | 3.4만 |
|---|
| 2026.09.15 | ₩60,827 | ₩60,827 | ₩60,344 | ₩60,501 | -0.54% | 1.2만 |
|---|
| 2026.09.14 | ₩60,921 | ₩60,921 | ₩60,384 | ₩60,659 | -0.43% | 1.7만 |
|---|
| 2026.09.11 | ₩61,229 | ₩61,390 | ₩61,216 | ₩61,252 | +0.04% | 8.2천 |
|---|
| 2026.09.10 | ₩60,948 | ₩60,954 | ₩60,478 | ₩60,670 | -0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩61,779 | ₩61,779 | ₩61,216 | ₩61,302 | -0.77% | 1.7만 |
|---|
| 2026.09.08 | ₩61,792 | ₩62,034 | ₩61,791 | ₩61,791 | -0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩61,685 | ₩62,221 | ₩61,538 | ₩62,074 | +0.63% | 2.5만 |
|---|
| 2026.09.03 | ₩61,591 | ₩61,807 | ₩61,390 | ₩61,807 | +0.35% | 9.6천 |
|---|
| 2026.09.02 | ₩61,524 | ₩61,575 | ₩61,336 | ₩61,524 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩61,658 | ₩61,698 | ₩61,176 | ₩61,310 | -0.57% | 1.5만 |
|---|
| 2026.08.31 | ₩61,846 | ₩61,886 | ₩61,457 | ₩61,712 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩62,356 | ₩62,356 | ₩61,819 | ₩61,896 | -0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩62,061 | ₩62,061 | ₩61,672 | ₩61,926 | -0.22% | 1.6만 |
|---|
| 2026.08.26 | ₩61,980 | ₩62,154 | ₩61,859 | ₩61,935 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩61,873 | ₩62,095 | ₩61,846 | ₩62,095 | +0.36% | 9.3천 |
|---|
| 2026.08.24 | ₩61,524 | ₩61,524 | ₩61,323 | ₩61,488 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩61,698 | ₩61,871 | ₩61,642 | ₩61,711 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩61,122 | ₩61,511 | ₩61,108 | ₩61,225 | +0.17% | 1.6만 |
|---|
| 2026.08.19 | ₩61,631 | ₩61,631 | ₩61,123 | ₩61,243 | -0.63% | 2.1만 |
|---|
| 2026.08.18 | ₩62,061 | ₩62,061 | ₩61,298 | ₩61,324 | -1.19% | 1.1만 |
|---|
| 2026.08.17 | ₩62,436 | ₩62,570 | ₩62,278 | ₩62,315 | -0.19% | 2.4만 |
|---|
| 2026.08.14 | ₩62,235 | ₩62,302 | ₩62,128 | ₩62,195 | -0.06% | 8.6천 |
|---|
| 2026.08.13 | ₩62,128 | ₩62,490 | ₩62,128 | ₩62,376 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩62,154 | ₩62,302 | ₩62,087 | ₩62,228 | +0.12% | 9.6천 |
|---|
| 2026.08.11 | ₩61,873 | ₩61,947 | ₩61,735 | ₩61,735 | -0.22% | 4천 |
|---|
| 2026.08.10 | ₩61,766 | ₩61,766 | ₩61,605 | ₩61,716 | -0.08% | 9.6천 |
|---|
| 2026.08.07 | ₩61,712 | ₩61,846 | ₩61,497 | ₩61,806 | +0.15% | 8.2천 |
|---|
| 2026.08.06 | ₩61,336 | ₩61,685 | ₩61,243 | ₩61,343 | +0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩61,859 | ₩61,859 | ₩61,444 | ₩61,564 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩60,907 | ₩61,538 | ₩60,907 | ₩61,350 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩60,344 | ₩60,599 | ₩60,290 | ₩60,539 | +0.32% | 2.8만 |
|---|
| 2026.07.31 | ₩60,626 | ₩60,626 | ₩60,210 | ₩60,367 | -0.43% | 2만 |
|---|
| 2026.07.30 | ₩59,821 | ₩60,344 | ₩59,808 | ₩60,344 | +0.87% | 2.3만 |
|---|
| 2026.07.29 | ₩59,647 | ₩59,773 | ₩59,165 | ₩59,171 | -0.80% | 2만 |
|---|
| 2026.07.28 | ₩59,781 | ₩60,210 | ₩59,700 | ₩60,136 | +0.59% | 1.5만 |
|---|
| 2026.07.27 | ₩60,545 | ₩60,706 | ₩60,042 | ₩60,331 | -0.35% | 2.1만 |
|---|
| 2026.07.24 | ₩60,585 | ₩60,653 | ₩60,143 | ₩60,207 | -0.62% | 3.7만 |
|---|
| 2026.07.23 | ₩60,223 | ₩60,451 | ₩60,170 | ₩60,317 | +0.16% | 2.6만 |
|---|
| 2026.07.22 | ₩60,813 | ₩61,041 | ₩60,813 | ₩60,954 | +0.23% | 1.2만 |
|---|
| 2026.07.21 | ₩60,465 | ₩61,015 | ₩60,358 | ₩60,961 | +0.82% | 1.5만 |
|---|
| 2026.07.20 | ₩60,290 | ₩60,290 | ₩59,633 | ₩59,694 | -0.99% | 1.5만 |
|---|
| 2026.07.17 | ₩59,271 | ₩60,116 | ₩59,271 | ₩59,843 | +0.96% | 1.9만 |
|---|
| 2026.07.16 | ₩60,425 | ₩60,425 | ₩60,009 | ₩60,109 | -0.52% | 1.7만 |
|---|
| 2026.07.15 | ₩60,639 | ₩60,974 | ₩60,384 | ₩60,835 | +0.32% | 1.2만 |
|---|
| 2026.07.14 | ₩61,511 | ₩61,511 | ₩60,666 | ₩60,780 | -1.19% | 2.2만 |
|---|
| 2026.07.13 | ₩60,438 | ₩60,623 | ₩60,277 | ₩60,398 | -0.07% | 2.3만 |
|---|
| 2026.07.10 | ₩60,974 | ₩61,310 | ₩60,974 | ₩61,177 | +0.33% | 1.9만 |
|---|
| 2026.07.09 | ₩60,921 | ₩61,323 | ₩60,921 | ₩61,115 | +0.32% | 14.4만 |
|---|
| 2026.07.08 | ₩60,411 | ₩60,612 | ₩59,915 | ₩60,559 | +0.24% | 5.3만 |
|---|
| 2026.07.07 | ₩61,725 | ₩61,725 | ₩60,639 | ₩60,639 | -1.76% | 23.1만 |
|---|
| 2026.07.06 | ₩61,819 | ₩61,926 | ₩61,740 | ₩61,826 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩61,323 | ₩61,564 | ₩60,384 | ₩60,907 | -0.68% | 1.1만 |
|---|
| 2026.07.01 | ₩61,833 | ₩61,967 | ₩61,618 | ₩61,672 | -0.26% | 1.2만 |
|---|
| 2026.06.30 | ₩62,047 | ₩62,463 | ₩62,047 | ₩62,356 | +0.50% | 1.1만 |
|---|
| 2026.06.29 | ₩61,967 | ₩61,967 | ₩61,225 | ₩61,826 | -0.23% | 1.9만 |
|---|
| 2026.06.26 | ₩61,162 | ₩61,760 | ₩60,720 | ₩61,430 | +0.44% | 1.4만 |
|---|
| 2026.06.25 | ₩62,396 | ₩62,651 | ₩61,792 | ₩62,020 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩61,712 | ₩61,712 | ₩61,267 | ₩61,497 | -0.35% | 2.3만 |
|---|
| 2026.06.23 | ₩61,752 | ₩61,926 | ₩61,527 | ₩61,527 | -0.36% | 1.5만 |
|---|
| 2026.06.22 | ₩63,603 | ₩63,603 | ₩63,133 | ₩63,348 | -0.40% | 4.3만 |
|---|
| 2026.06.18 | ₩63,039 | ₩63,089 | ₩62,731 | ₩62,946 | -0.15% | 5만 |
|---|
| 2026.06.17 | ₩62,061 | ₩62,680 | ₩62,002 | ₩62,002 | -0.10% | 1.2만 |
|---|
| 2026.06.16 | ₩62,275 | ₩62,349 | ₩61,727 | ₩61,760 | -0.83% | 3.2만 |
|---|
| 2026.06.15 | ₩62,396 | ₩62,476 | ₩61,953 | ₩62,087 | -0.49% | 3.5만 |
|---|
| 2026.06.12 | ₩61,055 | ₩61,430 | ₩60,988 | ₩61,189 | +0.22% | 3.8만 |
|---|
| 2026.06.11 | ₩59,379 | ₩60,968 | ₩59,379 | ₩60,948 | +2.64% | 2.8만 |
|---|
| 2026.06.10 | ₩59,513 | ₩59,875 | ₩59,110 | ₩59,117 | -0.66% | 8.7천 |
|---|
| 2026.06.09 | ₩60,627 | ₩60,733 | ₩59,084 | ₩60,103 | -0.86% | 1.9만 |
|---|
| 2026.06.08 | ₩60,076 | ₩60,277 | ₩59,928 | ₩60,062 | -0.02% | 1.3만 |
|---|
| 2026.06.05 | ₩60,787 | ₩60,787 | ₩59,526 | ₩59,526 | -2.07% | 6.6천 |
|---|
| 2026.06.04 | ₩61,189 | ₩61,578 | ₩61,189 | ₩61,578 | +0.64% | 7.9천 |
|---|
| 2026.06.03 | ₩61,444 | ₩61,658 | ₩61,323 | ₩61,453 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩61,605 | ₩61,920 | ₩61,524 | ₩61,792 | +0.30% | 3.5만 |
|---|
| 2026.06.01 | ₩60,800 | ₩61,538 | ₩60,800 | ₩61,243 | +0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩60,894 | ₩61,028 | ₩60,800 | ₩60,813 | -0.13% | 3.8만 |
|---|
| 2026.05.28 | ₩60,485 | ₩60,988 | ₩60,485 | ₩60,800 | +0.52% | 1.6만 |
|---|
| 2026.05.27 | ₩61,095 | ₩61,095 | ₩60,720 | ₩60,894 | -0.33% | 1.5만 |
|---|
| 2026.05.26 | ₩60,907 | ₩61,068 | ₩60,800 | ₩60,934 | +0.04% | 1.9만 |
|---|
| 2026.05.22 | ₩60,009 | ₩60,150 | ₩59,875 | ₩59,875 | -0.22% | 7.9천 |
|---|
| 2026.05.21 | ₩59,472 | ₩60,130 | ₩59,472 | ₩59,985 | +0.86% | 1.9만 |
|---|
| 2026.05.20 | ₩58,925 | ₩59,486 | ₩58,925 | ₩59,466 | +0.92% | 4만 |
|---|
| 2026.05.19 | ₩58,748 | ₩59,110 | ₩58,628 | ₩58,835 | +0.15% | 2.9만 |
|---|
| 2026.05.18 | ₩59,137 | ₩59,157 | ₩58,735 | ₩58,978 | -0.27% | 8.9천 |
|---|
| 2026.05.15 | ₩58,856 | ₩58,949 | ₩58,748 | ₩58,802 | -0.09% | 2.7만 |
|---|
| 2026.05.14 | ₩59,875 | ₩60,048 | ₩59,719 | ₩59,910 | +0.06% | 2.8만 |
|---|
| 2026.05.13 | ₩59,285 | ₩59,888 | ₩59,285 | ₩59,822 | +0.91% | 1.5만 |
|---|
| 2026.05.12 | ₩59,057 | ₩59,157 | ₩58,728 | ₩59,157 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩59,674 | ₩59,794 | ₩59,599 | ₩59,675 | +0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩58,467 | ₩59,653 | ₩58,467 | ₩59,653 | +2.03% | 9천 |
|---|
| 2026.05.07 | ₩59,694 | ₩59,694 | ₩58,949 | ₩59,042 | -1.09% | 3.1만 |
|---|
| 2026.05.06 | ₩59,486 | ₩59,969 | ₩59,486 | ₩59,934 | +0.75% | 2.4만 |
|---|
| 2026.05.05 | ₩58,266 | ₩58,735 | ₩58,172 | ₩58,613 | +0.60% | 4.6만 |
|---|
| 2026.05.04 | ₩57,971 | ₩58,266 | ₩57,676 | ₩57,756 | -0.37% | 3.8만 |
|---|
| 2026.05.01 | ₩58,386 | ₩58,412 | ₩58,272 | ₩58,274 | -0.19% | 5.6천 |
|---|
| 2026.04.30 | ₩57,743 | ₩58,286 | ₩57,690 | ₩58,091 | +0.60% | 2.1만 |
|---|
| 2026.04.29 | ₩57,583 | ₩57,595 | ₩57,313 | ₩57,398 | -0.32% | 1.1만 |
|---|
| 2026.04.28 | ₩57,796 | ₩57,810 | ₩57,602 | ₩57,716 | -0.14% | 2.7만 |
|---|
| 2026.04.27 | ₩58,051 | ₩58,118 | ₩57,904 | ₩57,975 | -0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩58,011 | ₩58,172 | ₩57,930 | ₩58,146 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩58,024 | ₩58,078 | ₩57,319 | ₩57,615 | -0.70% | 7.5천 |
|---|
| 2026.04.22 | ₩58,252 | ₩58,252 | ₩58,038 | ₩58,219 | -0.06% | 7.3천 |
|---|
| 2026.04.21 | ₩58,480 | ₩58,480 | ₩57,676 | ₩57,700 | -1.33% | 2.2만 |
|---|
| 2026.04.20 | ₩58,574 | ₩58,574 | ₩58,385 | ₩58,534 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩58,695 | ₩59,070 | ₩58,695 | ₩58,945 | +0.43% | 9.4천 |
|---|
| 2026.04.16 | ₩58,172 | ₩58,292 | ₩58,044 | ₩58,185 | +0.02% | 1만 |
|---|
| 2026.04.15 | ₩58,185 | ₩58,185 | ₩57,952 | ₩58,078 | -0.18% | 1.4만 |
|---|
| 2026.04.14 | ₩57,783 | ₩58,225 | ₩57,783 | ₩58,158 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩57,044 | ₩57,702 | ₩56,858 | ₩57,689 | +1.13% | 9.3천 |
|---|
| 2026.04.10 | ₩57,515 | ₩57,541 | ₩57,273 | ₩57,385 | -0.23% | 1.9만 |
|---|
| 2026.04.09 | ₩56,858 | ₩57,367 | ₩56,791 | ₩57,246 | +0.68% | 2.6만 |
|---|
| 2026.04.08 | ₩57,528 | ₩57,528 | ₩57,065 | ₩57,421 | -0.19% | 3.7만 |
|---|
| 2026.04.07 | ₩55,262 | ₩55,463 | ₩54,819 | ₩55,369 | +0.19% | 4.9만 |
|---|
| 2026.04.06 | ₩55,409 | ₩55,624 | ₩55,369 | ₩55,558 | +0.27% | 1.8만 |
|---|
| 2026.04.02 | ₩54,471 | ₩55,282 | ₩54,471 | ₩55,235 | +1.40% | 1.5만 |
|---|
| 2026.04.01 | ₩55,476 | ₩55,785 | ₩55,342 | ₩55,537 | +0.11% | 3.3만 |
|---|
| 2026.03.31 | ₩54,001 | ₩54,873 | ₩53,901 | ₩54,833 | +1.54% | 7.2만 |
|---|
| 2026.03.30 | ₩53,867 | ₩53,988 | ₩53,411 | ₩53,559 | -0.57% | 8.5천 |
|---|
| 2026.03.27 | ₩53,706 | ₩53,800 | ₩53,277 | ₩53,438 | -0.50% | 4.7만 |
|---|
| 2026.03.26 | ₩54,109 | ₩54,417 | ₩53,746 | ₩53,746 | -0.67% | 1.8만 |
|---|
| 2026.03.25 | ₩54,725 | ₩54,927 | ₩54,645 | ₩54,802 | +0.14% | 1.9만 |
|---|
| 2026.03.24 | ₩53,451 | ₩54,041 | ₩53,411 | ₩53,823 | +0.69% | 1.9만 |
|---|
| 2026.03.23 | ₩53,854 | ₩54,578 | ₩53,827 | ₩54,181 | +0.61% | 1.8만 |
|---|
| 2026.03.20 | ₩54,162 | ₩54,189 | ₩52,888 | ₩53,063 | -2.03% | 3.4만 |
|---|
| 2026.03.19 | ₩54,055 | ₩54,591 | ₩53,961 | ₩54,504 | +0.83% | 2.5만 |
|---|
| 2026.03.18 | ₩55,557 | ₩55,557 | ₩54,906 | ₩54,909 | -1.17% | 1.3만 |
|---|
| 2026.03.17 | ₩55,946 | ₩55,946 | ₩55,610 | ₩55,610 | -0.60% | 2.3만 |
|---|
| 2026.03.16 | ₩55,436 | ₩55,651 | ₩55,356 | ₩55,610 | +0.31% | 1만 |
|---|
| 2026.03.13 | ₩55,333 | ₩55,476 | ₩54,779 | ₩54,792 | -0.98% | 2.6만 |
|---|
| 2026.03.12 | ₩55,101 | ₩55,235 | ₩54,766 | ₩54,947 | -0.28% | 1.2만 |
|---|
| 2026.03.11 | ₩55,490 | ₩55,651 | ₩55,382 | ₩55,641 | +0.27% | 1.8만 |
|---|
| 2026.03.10 | ₩55,718 | ₩56,187 | ₩55,356 | ₩55,637 | -0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩54,350 | ₩55,463 | ₩54,055 | ₩55,454 | +2.03% | 1.9만 |
|---|
| 2026.03.06 | ₩54,551 | ₩55,201 | ₩54,551 | ₩54,927 | +0.69% | 2.1만 |
|---|
| 2026.03.05 | ₩55,801 | ₩55,966 | ₩55,007 | ₩55,423 | -0.68% | 2.1만 |
|---|
| 2026.03.04 | ₩56,294 | ₩56,643 | ₩56,053 | ₩56,563 | +0.48% | 9.2천 |
|---|
| 2026.03.03 | ₩55,691 | ₩56,254 | ₩55,007 | ₩56,066 | +0.67% | 3.8만 |
|---|
| 2026.03.02 | ₩57,474 | ₩57,917 | ₩57,474 | ₩57,796 | +0.56% | 3만 |
|---|
| 2026.02.27 | ₩58,279 | ₩58,507 | ₩58,225 | ₩58,282 | +0.00% | 2.2만 |
|---|
| 2026.02.26 | ₩58,762 | ₩58,762 | ₩57,971 | ₩58,392 | -0.63% | 2.3만 |
|---|
| 2026.02.25 | ₩58,386 | ₩58,561 | ₩58,306 | ₩58,561 | +0.30% | 3.3만 |
|---|
| 2026.02.24 | ₩57,676 | ₩58,131 | ₩57,676 | ₩58,118 | +0.77% | 3.6만 |
|---|
| 2026.02.23 | ₩57,904 | ₩57,957 | ₩57,508 | ₩57,655 | -0.43% | 4.7만 |
|---|
| 2026.02.20 | ₩57,273 | ₩58,051 | ₩57,273 | ₩58,011 | +1.29% | 5.1만 |
|---|
| 2026.02.19 | ₩57,287 | ₩57,421 | ₩57,111 | ₩57,394 | +0.19% | 6.1만 |
|---|
| 2026.02.18 | ₩57,273 | ₩57,595 | ₩57,273 | ₩57,528 | +0.44% | 1.4만 |
|---|
| 2026.02.17 | ₩56,804 | ₩57,086 | ₩56,569 | ₩56,925 | +0.21% | 2.7만 |
|---|
| 2026.02.13 | ₩56,630 | ₩57,099 | ₩56,630 | ₩56,992 | +0.64% | 1.9만 |
|---|
| 2026.02.12 | ₩57,468 | ₩57,468 | ₩56,813 | ₩56,840 | -1.09% | 1.3만 |
|---|
| 2026.02.11 | ₩57,488 | ₩57,488 | ₩57,025 | ₩57,442 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩57,018 | ₩57,220 | ₩56,938 | ₩56,978 | -0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩56,589 | ₩56,911 | ₩56,418 | ₩56,831 | +0.43% | 2만 |
|---|
| 2026.02.06 | ₩56,133 | ₩56,549 | ₩56,093 | ₩56,549 | +0.74% | 1.8만 |
|---|
| 2026.02.05 | ₩55,490 | ₩55,771 | ₩55,289 | ₩55,369 | -0.22% | 2.7만 |
|---|
| 2026.02.04 | ₩56,261 | ₩56,388 | ₩55,677 | ₩55,852 | -0.73% | 2.2만 |
|---|
| 2026.02.03 | ₩55,865 | ₩55,932 | ₩55,369 | ₩55,794 | -0.13% | 1.6만 |
|---|
| 2026.02.02 | ₩55,771 | ₩55,832 | ₩55,510 | ₩55,817 | +0.08% | 9.1천 |
|---|
| 2026.01.30 | ₩55,597 | ₩55,704 | ₩55,275 | ₩55,369 | -0.41% | 12.3만 |
|---|
| 2026.01.29 | ₩55,959 | ₩56,107 | ₩55,342 | ₩55,794 | -0.29% | 2.4만 |
|---|
| 2026.01.28 | ₩55,718 | ₩55,738 | ₩55,547 | ₩55,704 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩55,624 | ₩55,805 | ₩55,624 | ₩55,694 | +0.13% | 1.8만 |
|---|
| 2026.01.26 | ₩55,356 | ₩55,409 | ₩55,235 | ₩55,299 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩55,356 | ₩55,382 | ₩55,155 | ₩55,315 | -0.07% | 1.7만 |
|---|
| 2026.01.22 | ₩55,543 | ₩55,543 | ₩55,315 | ₩55,409 | -0.24% | 6.6만 |
|---|
| 2026.01.21 | ₩54,941 | ₩55,462 | ₩54,779 | ₩55,302 | +0.66% | 2.1만 |
|---|
| 2026.01.20 | ₩54,994 | ₩54,994 | ₩54,578 | ₩54,609 | -0.70% | 4만 |
|---|
| 2026.01.16 | ₩55,610 | ₩55,664 | ₩55,354 | ₩55,503 | -0.19% | 1.5만 |
|---|
| 2026.01.15 | ₩55,543 | ₩55,664 | ₩55,527 | ₩55,610 | +0.12% | 3만 |
|---|
| 2026.01.14 | ₩55,205 | ₩55,283 | ₩55,114 | ₩55,283 | +0.14% | 2.3만 |
|---|
| 2026.01.13 | ₩55,235 | ₩55,235 | ₩54,980 | ₩55,114 | -0.22% | 4.3만 |
|---|
| 2026.01.12 | ₩55,114 | ₩55,307 | ₩55,101 | ₩55,307 | +0.35% | 2.5만 |
|---|
| 2026.01.09 | ₩54,658 | ₩54,980 | ₩54,658 | ₩54,980 | +0.59% | 4.3만 |
|---|
| 2026.01.08 | ₩54,243 | ₩54,442 | ₩54,231 | ₩54,377 | +0.25% | 1.6만 |
|---|
| 2026.01.07 | ₩54,350 | ₩54,404 | ₩54,256 | ₩54,331 | -0.03% | 3.1만 |
|---|
| 2026.01.06 | ₩54,404 | ₩54,632 | ₩54,404 | ₩54,618 | +0.39% | 19.6만 |
|---|
| 2026.01.05 | ₩54,095 | ₩54,283 | ₩53,948 | ₩54,272 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩53,653 | ₩53,740 | ₩53,505 | ₩53,706 | +0.10% | 2.1만 |
|---|
| 2025.12.31 | ₩53,110 | ₩53,116 | ₩52,902 | ₩52,942 | -0.32% | 1.2만 |
|---|
| 2025.12.30 | ₩53,197 | ₩53,223 | ₩53,076 | ₩53,076 | -0.23% | 4만 |
|---|
| 2025.12.29 | ₩52,969 | ₩52,969 | ₩52,848 | ₩52,902 | -0.13% | 4만 |
|---|
| 2025.12.26 | ₩53,237 | ₩53,237 | ₩52,927 | ₩53,067 | -0.32% | 3.8만 |
|---|
| 2025.12.24 | ₩52,768 | ₩53,009 | ₩52,768 | ₩52,904 | +0.26% | 6.4천 |
|---|
| 2025.12.23 | ₩52,835 | ₩52,928 | ₩52,788 | ₩52,915 | +0.15% | 3.6만 |
|---|
| 2025.12.22 | ₩53,505 | ₩53,599 | ₩53,346 | ₩53,599 | +0.18% | 3.2만 |
|---|
| 2025.12.19 | ₩53,317 | ₩53,599 | ₩53,210 | ₩53,458 | +0.26% | 3만 |
|---|
| 2025.12.18 | ₩53,002 | ₩53,206 | ₩52,955 | ₩53,002 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩52,902 | ₩52,902 | ₩52,513 | ₩52,540 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩53,170 | ₩53,170 | ₩52,690 | ₩52,829 | -0.64% | 9.5천 |
|---|
| 2025.12.15 | ₩53,237 | ₩53,626 | ₩53,123 | ₩53,170 | -0.13% | 1.7만 |
|---|
| 2025.12.12 | ₩53,411 | ₩53,411 | ₩52,904 | ₩52,975 | -0.82% | 1.2만 |
|---|
| 2025.12.11 | ₩53,170 | ₩53,356 | ₩53,103 | ₩53,329 | +0.30% | 2.4만 |
|---|
| 2025.12.10 | ₩52,902 | ₩53,304 | ₩52,888 | ₩53,262 | +0.68% | 2.3만 |
|---|
| 2025.12.09 | ₩52,794 | ₩53,061 | ₩52,794 | ₩52,949 | +0.29% | 18.9만 |
|---|
| 2025.12.08 | ₩53,063 | ₩53,063 | ₩52,902 | ₩52,910 | -0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩53,250 | ₩53,277 | ₩53,009 | ₩53,063 | -0.35% | 5.1만 |
|---|
| 2025.12.04 | ₩53,143 | ₩53,143 | ₩52,794 | ₩52,955 | -0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩52,620 | ₩52,768 | ₩52,513 | ₩52,768 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩52,741 | ₩52,741 | ₩52,580 | ₩52,674 | -0.13% | 7.9천 |
|---|
| 2025.12.01 | ₩52,701 | ₩52,701 | ₩52,420 | ₩52,593 | -0.20% | 11.7만 |
|---|
| 2025.11.28 | ₩52,633 | ₩52,751 | ₩52,633 | ₩52,751 | +0.22% | 1.7천 |
|---|
| 2025.11.26 | ₩52,526 | ₩52,714 | ₩52,485 | ₩52,633 | +0.20% | 6.6천 |
|---|
| 2025.11.25 | ₩52,164 | ₩52,271 | ₩51,869 | ₩52,271 | +0.21% | 3.2만 |
|---|
| 2025.11.24 | ₩51,601 | ₩51,896 | ₩51,601 | ₩51,870 | +0.52% | 14.4만 |
|---|
| 2025.11.21 | ₩51,588 | ₩51,828 | ₩51,280 | ₩51,629 | +0.08% | 3.7만 |
|---|
| 2025.11.20 | ₩52,204 | ₩52,204 | ₩51,158 | ₩51,162 | -2.00% | 1.6만 |
|---|
| 2025.11.19 | ₩51,668 | ₩51,909 | ₩51,605 | ₩51,801 | +0.26% | 2.1만 |
|---|
| 2025.11.18 | ₩51,896 | ₩51,896 | ₩51,460 | ₩51,641 | -0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩52,660 | ₩52,660 | ₩51,976 | ₩52,072 | -1.12% | 2.6만 |
|---|
| 2025.11.14 | ₩52,151 | ₩52,808 | ₩52,151 | ₩52,583 | +0.83% | 3.1만 |
|---|
| 2025.11.13 | ₩53,371 | ₩53,371 | ₩52,633 | ₩52,717 | -1.23% | 5.8천 |
|---|
| 2025.11.12 | ₩53,425 | ₩53,438 | ₩53,291 | ₩53,413 | -0.02% | 1.5만 |
|---|
| 2025.11.11 | ₩52,888 | ₩53,217 | ₩52,888 | ₩53,104 | +0.41% | 1.9만 |
|---|
| 2025.11.10 | ₩52,794 | ₩52,949 | ₩52,566 | ₩52,928 | +0.25% | 2.5만 |
|---|
| 2025.11.07 | ₩51,762 | ₩52,191 | ₩51,668 | ₩52,178 | +0.80% | 5.6만 |
|---|
| 2025.11.06 | ₩52,607 | ₩52,607 | ₩52,097 | ₩52,174 | -0.82% | 1.8만 |
|---|
| 2025.11.05 | ₩52,218 | ₩52,633 | ₩52,218 | ₩52,553 | +0.64% | 3.2만 |
|---|
| 2025.11.04 | ₩52,352 | ₩52,446 | ₩52,070 | ₩52,203 | -0.28% | 2.6만 |
|---|
| 2025.11.03 | ₩52,714 | ₩52,781 | ₩52,580 | ₩52,717 | +0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩52,593 | ₩52,607 | ₩52,426 | ₩52,568 | -0.05% | 5.7천 |
|---|
| 2025.10.30 | ₩52,647 | ₩52,781 | ₩52,486 | ₩52,613 | -0.06% | 3만 |
|---|
| 2025.10.29 | ₩52,835 | ₩52,888 | ₩52,593 | ₩52,686 | -0.28% | 2.2만 |
|---|
| 2025.10.28 | ₩53,049 | ₩53,049 | ₩52,647 | ₩52,741 | -0.58% | 8.6만 |
|---|
| 2025.10.27 | ₩52,701 | ₩52,835 | ₩52,660 | ₩52,808 | +0.20% | 3.4만 |
|---|
| 2025.10.24 | ₩52,298 | ₩52,513 | ₩52,298 | ₩52,513 | +0.41% | 7.8만 |
|---|
| 2025.10.23 | ₩52,231 | ₩52,298 | ₩52,109 | ₩52,271 | +0.08% | 8.4천 |
|---|
| 2025.10.22 | ₩52,069 | ₩52,097 | ₩51,655 | ₩51,990 | -0.15% | 5.1만 |
|---|
| 2025.10.21 | ₩52,164 | ₩52,164 | ₩51,933 | ₩51,990 | -0.33% | 9.1만 |
|---|
| 2025.10.20 | ₩52,070 | ₩52,285 | ₩51,963 | ₩52,242 | +0.33% | 9.2천 |
|---|
| 2025.10.17 | ₩51,534 | ₩51,735 | ₩51,441 | ₩51,715 | +0.35% | 1.1만 |
|---|
| 2025.10.16 | ₩52,003 | ₩52,003 | ₩51,545 | ₩51,668 | -0.64% | 1.2만 |
|---|
| 2025.10.15 | ₩51,588 | ₩51,708 | ₩51,428 | ₩51,535 | -0.10% | 1.9만 |
|---|
| 2025.10.14 | ₩50,857 | ₩51,467 | ₩50,829 | ₩51,263 | +0.80% | 9.4천 |
|---|
| 2025.10.13 | ₩51,051 | ₩51,353 | ₩51,051 | ₩51,305 | +0.50% | 7.9천 |
|---|
| 2025.10.10 | ₩51,762 | ₩51,775 | ₩50,474 | ₩50,488 | -2.46% | 7천 |
|---|