시장 데이터를 불러오는 중
전체 종목
iShares Currency Hedged MSCI Emerging Markets ETF 과거 주가
iShares Currency Hedged MSCI Emerging Markets ETF · HEEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Currency Hedged MSCI Emerging Markets ETF · HEEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,285 | ₩56,285 | ₩56,004 | ₩56,191 | -0.17% | 8.9천 |
| 2026.10.08 | ₩55,937 | ₩56,018 | ₩55,372 | ₩55,590 | -0.62% | 1.2만 |
| 2026.10.07 | ₩56,525 | ₩56,726 | ₩56,312 | ₩56,726 | +0.35% | 1.1만 |
| 2026.10.06 | ₩57,607 | ₩57,607 | ₩57,140 | ₩57,140 | -0.81% | 9.5천 |
| 2026.10.05 | ₩57,554 | ₩57,813 | ₩57,400 | ₩57,794 | +0.42% | 7.7천 |
| 2026.10.02 | ₩56,926 | ₩57,033 | ₩56,679 | ₩56,819 | -0.19% | 1.6만 |
| 2026.10.01 | ₩56,352 | ₩56,512 | ₩56,071 | ₩56,465 | +0.20% | 12.1만 |
| 2026.09.30 | ₩56,539 | ₩56,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,432 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩56,699 | ₩56,779 | ₩56,318 | ₩56,759 | +0.11% | 1.1만 |
|---|
| 2026.09.28 | ₩56,565 | ₩56,752 | ₩56,158 | ₩56,634 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩57,073 | ₩57,314 | ₩56,919 | ₩57,167 | +0.16% | 2만 |
|---|
| 2026.09.24 | ₩57,033 | ₩57,033 | ₩56,686 | ₩56,759 | -0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩57,661 | ₩57,661 | ₩56,966 | ₩57,100 | -0.97% | 2.2만 |
|---|
| 2026.09.22 | ₩57,527 | ₩58,011 | ₩57,527 | ₩58,011 | +0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩57,567 | ₩58,015 | ₩57,487 | ₩57,909 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩56,552 | ₩56,646 | ₩56,298 | ₩56,627 | +0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩56,378 | ₩56,659 | ₩56,378 | ₩56,519 | +0.25% | 1.4만 |
|---|
| 2026.09.16 | ₩55,744 | ₩56,873 | ₩55,303 | ₩55,503 | -0.43% | 2.7만 |
|---|
| 2026.09.15 | ₩55,657 | ₩55,657 | ₩55,256 | ₩55,422 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩55,470 | ₩55,764 | ₩55,269 | ₩55,439 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩56,806 | ₩56,846 | ₩56,592 | ₩56,690 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩56,378 | ₩56,410 | ₩56,098 | ₩56,098 | -0.50% | 1.1만 |
|---|
| 2026.09.09 | ₩57,140 | ₩57,331 | ₩56,980 | ₩57,113 | -0.05% | 11.5만 |
|---|
| 2026.09.08 | ₩57,501 | ₩57,594 | ₩57,354 | ₩57,420 | -0.14% | 2.2만 |
|---|
| 2026.09.04 | ₩56,512 | ₩57,327 | ₩56,512 | ₩57,207 | +1.23% | 3.4만 |
|---|
| 2026.09.03 | ₩56,111 | ₩56,499 | ₩55,844 | ₩56,468 | +0.64% | 2만 |
|---|
| 2026.09.02 | ₩56,231 | ₩56,338 | ₩56,031 | ₩56,338 | +0.19% | 6.7만 |
|---|
| 2026.09.01 | ₩56,312 | ₩56,699 | ₩56,064 | ₩56,218 | -0.17% | 3.6만 |
|---|
| 2026.08.31 | ₩56,512 | ₩56,686 | ₩56,171 | ₩56,485 | -0.05% | 3.4만 |
|---|
| 2026.08.28 | ₩56,939 | ₩56,966 | ₩56,405 | ₩56,535 | -0.71% | 9.1천 |
|---|
| 2026.08.27 | ₩56,913 | ₩56,913 | ₩56,672 | ₩56,838 | -0.13% | 2만 |
|---|
| 2026.08.26 | ₩56,766 | ₩56,913 | ₩56,592 | ₩56,752 | -0.02% | 1.5만 |
|---|
| 2026.08.25 | ₩56,325 | ₩56,596 | ₩56,308 | ₩56,596 | +0.48% | 1.4만 |
|---|
| 2026.08.24 | ₩55,991 | ₩55,991 | ₩55,483 | ₩55,657 | -0.60% | 1.6만 |
|---|
| 2026.08.21 | ₩56,699 | ₩56,766 | ₩56,477 | ₩56,477 | -0.39% | 10.2만 |
|---|
| 2026.08.20 | ₩55,937 | ₩56,398 | ₩55,937 | ₩56,352 | +0.74% | 1.7만 |
|---|
| 2026.08.19 | ₩56,151 | ₩56,151 | ₩55,510 | ₩55,752 | -0.71% | 2.7만 |
|---|
| 2026.08.18 | ₩56,004 | ₩56,165 | ₩54,762 | ₩55,467 | -0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩57,086 | ₩57,567 | ₩56,968 | ₩56,993 | -0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩56,993 | ₩56,993 | ₩56,392 | ₩56,605 | -0.68% | 4.3만 |
|---|
| 2026.08.13 | ₩56,378 | ₩57,661 | ₩56,378 | ₩56,605 | +0.40% | 10.4만 |
|---|
| 2026.08.12 | ₩56,592 | ₩56,592 | ₩56,258 | ₩56,432 | -0.28% | 3.8만 |
|---|
| 2026.08.11 | ₩55,764 | ₩55,831 | ₩55,426 | ₩55,567 | -0.35% | 5.8만 |
|---|
| 2026.08.10 | ₩55,336 | ₩55,537 | ₩55,163 | ₩55,376 | +0.07% | 14.4만 |
|---|
| 2026.08.07 | ₩55,750 | ₩55,897 | ₩55,123 | ₩55,750 | 0.00% | 22만 |
|---|
| 2026.08.06 | ₩54,962 | ₩55,710 | ₩54,682 | ₩55,310 | +0.63% | 22.7만 |
|---|
| 2026.08.05 | ₩56,084 | ₩56,271 | ₩55,804 | ₩55,924 | -0.29% | 38.9만 |
|---|
| 2026.08.04 | ₩55,563 | ₩56,325 | ₩55,537 | ₩56,111 | +0.99% | 17.1만 |
|---|
| 2026.08.03 | ₩54,187 | ₩55,109 | ₩53,640 | ₩54,882 | +1.28% | 24만 |
|---|
| 2026.07.31 | ₩55,497 | ₩55,510 | ₩54,201 | ₩54,615 | -1.59% | 55.3만 |
|---|
| 2026.07.30 | ₩53,266 | ₩54,187 | ₩52,998 | ₩54,154 | +1.67% | 7.8만 |
|---|
| 2026.07.29 | ₩52,958 | ₩53,573 | ₩52,264 | ₩52,317 | -1.21% | 22.3만 |
|---|
| 2026.07.28 | ₩53,319 | ₩53,733 | ₩52,932 | ₩53,573 | +0.48% | 10.4만 |
|---|
| 2026.07.27 | ₩55,256 | ₩55,256 | ₩54,054 | ₩54,662 | -1.08% | 20.3만 |
|---|
| 2026.07.24 | ₩55,056 | ₩55,136 | ₩54,361 | ₩54,445 | -1.11% | 14.1만 |
|---|
| 2026.07.23 | ₩55,577 | ₩55,991 | ₩55,283 | ₩55,644 | +0.12% | 41.3만 |
|---|
| 2026.07.22 | ₩55,791 | ₩56,271 | ₩55,737 | ₩56,125 | +0.60% | 28.6만 |
|---|
| 2026.07.21 | ₩56,098 | ₩56,472 | ₩55,791 | ₩56,472 | +0.67% | 15.2만 |
|---|
| 2026.07.20 | ₩55,123 | ₩55,690 | ₩54,722 | ₩54,802 | -0.58% | 36.2만 |
|---|
| 2026.07.17 | ₩53,840 | ₩55,216 | ₩53,546 | ₩54,775 | +1.74% | 47.6만 |
|---|
| 2026.07.16 | ₩55,710 | ₩55,710 | ₩55,029 | ₩55,163 | -0.98% | 11.8만 |
|---|
| 2026.07.15 | ₩56,752 | ₩56,899 | ₩55,791 | ₩56,603 | -0.26% | 22.4만 |
|---|
| 2026.07.14 | ₩56,325 | ₩56,646 | ₩56,151 | ₩56,646 | +0.57% | 7.1만 |
|---|
| 2026.07.13 | ₩56,271 | ₩57,140 | ₩55,563 | ₩55,563 | -1.26% | 20.4만 |
|---|
| 2026.07.10 | ₩57,460 | ₩57,754 | ₩57,127 | ₩57,754 | +0.51% | 48.4만 |
|---|
| 2026.07.09 | ₩57,621 | ₩57,821 | ₩57,340 | ₩57,728 | +0.19% | 33.5만 |
|---|
| 2026.07.08 | ₩56,418 | ₩57,287 | ₩56,312 | ₩57,287 | +1.54% | 41.6만 |
|---|
| 2026.07.07 | ₩57,060 | ₩57,434 | ₩56,378 | ₩56,913 | -0.26% | 61.8만 |
|---|
| 2026.07.06 | ₩58,342 | ₩59,678 | ₩58,275 | ₩58,676 | +0.57% | 37만 |
|---|
| 2026.07.02 | ₩57,681 | ₩58,209 | ₩56,245 | ₩56,905 | -1.35% | 48.9만 |
|---|
| 2026.07.01 | ₩58,302 | ₩58,903 | ₩58,102 | ₩58,209 | -0.16% | 20.3만 |
|---|
| 2026.06.30 | ₩59,064 | ₩59,758 | ₩59,010 | ₩59,758 | +1.18% | 24만 |
|---|
| 2026.06.29 | ₩58,476 | ₩58,890 | ₩57,661 | ₩58,890 | +0.71% | 18.2만 |
|---|
| 2026.06.26 | ₩57,781 | ₩58,905 | ₩56,799 | ₩58,636 | +1.48% | 6.5만 |
|---|
| 2026.06.25 | ₩60,039 | ₩60,039 | ₩58,823 | ₩59,130 | -1.51% | 35.1만 |
|---|
| 2026.06.24 | ₩58,756 | ₩58,917 | ₩58,035 | ₩58,476 | -0.48% | 8.2만 |
|---|
| 2026.06.23 | ₩58,636 | ₩59,451 | ₩58,422 | ₩58,543 | -0.16% | 8만 |
|---|
| 2026.06.22 | ₩61,989 | ₩62,110 | ₩61,175 | ₩61,883 | -0.17% | 3.8만 |
|---|
| 2026.06.18 | ₩60,974 | ₩61,602 | ₩60,847 | ₩61,602 | +1.03% | 4.4만 |
|---|
| 2026.06.17 | ₩59,986 | ₩60,366 | ₩59,371 | ₩59,371 | -1.02% | 4.3만 |
|---|
| 2026.06.16 | ₩59,865 | ₩60,159 | ₩58,730 | ₩59,261 | -1.01% | 4.2만 |
|---|
| 2026.06.15 | ₩60,066 | ₩60,453 | ₩59,920 | ₩60,453 | +0.65% | 7.9만 |
|---|
| 2026.06.12 | ₩58,088 | ₩58,636 | ₩58,008 | ₩58,462 | +0.64% | 4만 |
|---|
| 2026.06.11 | ₩56,508 | ₩58,262 | ₩56,508 | ₩58,262 | +3.10% | 3.3만 |
|---|
| 2026.06.10 | ₩56,619 | ₩57,060 | ₩55,991 | ₩55,991 | -1.11% | 3.9만 |
|---|
| 2026.06.09 | ₩57,915 | ₩57,915 | ₩55,897 | ₩56,766 | -1.98% | 1.8만 |
|---|
| 2026.06.08 | ₩57,100 | ₩57,153 | ₩56,833 | ₩56,873 | -0.40% | 2.4만 |
|---|
| 2026.06.05 | ₩57,928 | ₩57,928 | ₩56,024 | ₩56,119 | -3.12% | 1.4만 |
|---|
| 2026.06.04 | ₩59,117 | ₩59,692 | ₩58,930 | ₩59,551 | +0.73% | 5.8만 |
|---|
| 2026.06.03 | ₩60,867 | ₩60,867 | ₩60,012 | ₩60,480 | -0.64% | 1.4만 |
|---|
| 2026.06.02 | ₩60,460 | ₩60,907 | ₩60,299 | ₩60,867 | +0.67% | 1.5만 |
|---|
| 2026.06.01 | ₩59,518 | ₩60,480 | ₩59,518 | ₩60,182 | +1.12% | 2.7만 |
|---|
| 2026.05.29 | ₩59,144 | ₩59,144 | ₩58,883 | ₩58,950 | -0.33% | 2.9만 |
|---|
| 2026.05.28 | ₩58,249 | ₩58,943 | ₩58,249 | ₩58,730 | +0.83% | 25.1만 |
|---|
| 2026.05.27 | ₩59,024 | ₩59,077 | ₩58,509 | ₩58,751 | -0.46% | 2.5만 |
|---|
| 2026.05.26 | ₩58,275 | ₩59,037 | ₩58,249 | ₩58,716 | +0.76% | 10.3만 |
|---|
| 2026.05.22 | ₩56,859 | ₩57,213 | ₩56,726 | ₩56,770 | -0.16% | 5.6천 |
|---|
| 2026.05.21 | ₩56,191 | ₩56,973 | ₩56,191 | ₩56,783 | +1.05% | 7.3천 |
|---|
| 2026.05.20 | ₩55,750 | ₩57,180 | ₩55,684 | ₩56,485 | +1.32% | 1.7만 |
|---|
| 2026.05.19 | ₩55,056 | ₩56,018 | ₩54,989 | ₩55,644 | +1.07% | 2.9만 |
|---|
| 2026.05.18 | ₩56,298 | ₩56,338 | ₩55,530 | ₩55,724 | -1.02% | 2.6만 |
|---|
| 2026.05.15 | ₩55,978 | ₩56,292 | ₩55,844 | ₩56,031 | +0.10% | 1.4만 |
|---|
| 2026.05.14 | ₩57,507 | ₩57,968 | ₩57,507 | ₩57,851 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩57,140 | ₩58,008 | ₩56,926 | ₩57,714 | +1.01% | 13.8만 |
|---|
| 2026.05.12 | ₩56,819 | ₩56,946 | ₩56,004 | ₩56,432 | -0.68% | 2.4만 |
|---|
| 2026.05.11 | ₩58,015 | ₩58,209 | ₩57,754 | ₩58,042 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩57,394 | ₩57,841 | ₩57,394 | ₩57,823 | +0.75% | 9.8천 |
|---|
| 2026.05.07 | ₩57,113 | ₩57,327 | ₩56,739 | ₩56,807 | -0.54% | 1.2만 |
|---|
| 2026.05.06 | ₩56,993 | ₩57,527 | ₩55,350 | ₩57,478 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩55,603 | ₩56,165 | ₩55,603 | ₩55,871 | +0.48% | 1.4만 |
|---|
| 2026.05.04 | ₩55,350 | ₩55,457 | ₩54,962 | ₩54,962 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩54,842 | ₩55,149 | ₩54,842 | ₩55,042 | +0.37% | 2만 |
|---|
| 2026.04.30 | ₩54,374 | ₩55,029 | ₩54,268 | ₩54,882 | +0.93% | 6.3만 |
|---|
| 2026.04.29 | ₩54,214 | ₩54,214 | ₩53,893 | ₩54,000 | -0.39% | 9천 |
|---|
| 2026.04.28 | ₩53,893 | ₩54,027 | ₩53,746 | ₩54,027 | +0.25% | 1.5만 |
|---|
| 2026.04.27 | ₩54,602 | ₩54,682 | ₩54,441 | ₩54,561 | -0.07% | 1만 |
|---|
| 2026.04.24 | ₩54,147 | ₩54,615 | ₩54,147 | ₩54,512 | +0.67% | 5.3천 |
|---|
| 2026.04.23 | ₩53,720 | ₩53,907 | ₩53,225 | ₩53,412 | -0.57% | 1.7만 |
|---|
| 2026.04.22 | ₩53,853 | ₩54,388 | ₩53,853 | ₩54,388 | +0.99% | 3.5천 |
|---|
| 2026.04.21 | ₩53,974 | ₩53,974 | ₩53,332 | ₩53,439 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩53,773 | ₩54,027 | ₩53,773 | ₩54,027 | +0.47% | 7.5천 |
|---|
| 2026.04.17 | ₩54,174 | ₩54,642 | ₩54,101 | ₩54,221 | +0.09% | 1.8만 |
|---|
| 2026.04.16 | ₩53,479 | ₩53,551 | ₩53,252 | ₩53,383 | -0.18% | 1.5만 |
|---|
| 2026.04.15 | ₩53,172 | ₩53,466 | ₩52,998 | ₩53,359 | +0.35% | 8.5만 |
|---|
| 2026.04.14 | ₩52,691 | ₩53,145 | ₩52,651 | ₩53,105 | +0.79% | 2.7만 |
|---|
| 2026.04.13 | ₩51,596 | ₩52,284 | ₩51,576 | ₩52,253 | +1.27% | 3.7천 |
|---|
| 2026.04.10 | ₩52,010 | ₩52,103 | ₩51,756 | ₩51,970 | -0.08% | 9.8천 |
|---|
| 2026.04.09 | ₩51,395 | ₩51,783 | ₩51,128 | ₩51,783 | +0.75% | 2.2만 |
|---|
| 2026.04.08 | ₩52,023 | ₩52,063 | ₩51,382 | ₩51,963 | -0.12% | 8만 |
|---|
| 2026.04.07 | ₩49,177 | ₩54,094 | ₩48,726 | ₩49,284 | +0.22% | 1.7만 |
|---|
| 2026.04.06 | ₩49,191 | ₩49,438 | ₩49,137 | ₩49,191 | 0.00% | 5.8천 |
|---|
| 2026.04.02 | ₩48,269 | ₩48,937 | ₩48,269 | ₩48,870 | +1.25% | 8.1천 |
|---|
| 2026.04.01 | ₩49,071 | ₩49,899 | ₩48,349 | ₩49,351 | +0.57% | 7.4만 |
|---|
| 2026.03.31 | ₩47,908 | ₩49,378 | ₩47,908 | ₩49,324 | +2.96% | 8.9만 |
|---|
| 2026.03.30 | ₩47,841 | ₩48,175 | ₩47,467 | ₩47,621 | -0.46% | 2.6만 |
|---|
| 2026.03.27 | ₩48,135 | ₩48,256 | ₩47,895 | ₩47,895 | -0.50% | 7.3천 |
|---|
| 2026.03.26 | ₩48,656 | ₩48,890 | ₩48,069 | ₩48,082 | -1.18% | 9.5만 |
|---|
| 2026.03.25 | ₩49,485 | ₩49,792 | ₩49,311 | ₩49,602 | +0.24% | 2.6만 |
|---|
| 2026.03.24 | ₩48,563 | ₩49,104 | ₩48,563 | ₩48,750 | +0.39% | 6.5만 |
|---|
| 2026.03.23 | ₩48,924 | ₩49,551 | ₩48,924 | ₩49,231 | +0.63% | 1.5만 |
|---|
| 2026.03.20 | ₩49,231 | ₩49,231 | ₩47,855 | ₩48,216 | -2.06% | 4.1만 |
|---|
| 2026.03.19 | ₩48,884 | ₩49,725 | ₩48,884 | ₩49,498 | +1.26% | 9.5천 |
|---|
| 2026.03.18 | ₩50,393 | ₩50,527 | ₩49,725 | ₩49,952 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩50,553 | ₩50,647 | ₩50,447 | ₩50,473 | -0.16% | 7.1천 |
|---|
| 2026.03.16 | ₩50,113 | ₩50,360 | ₩50,113 | ₩50,233 | +0.24% | 9만 |
|---|
| 2026.03.13 | ₩49,685 | ₩49,685 | ₩49,104 | ₩49,244 | -0.89% | 3.3천 |
|---|
| 2026.03.12 | ₩49,832 | ₩49,832 | ₩49,097 | ₩49,191 | -1.29% | 6.4천 |
|---|
| 2026.03.11 | ₩50,300 | ₩50,553 | ₩50,206 | ₩50,527 | +0.45% | 2만 |
|---|
| 2026.03.10 | ₩50,073 | ₩50,941 | ₩49,926 | ₩50,313 | +0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩48,710 | ₩50,012 | ₩48,483 | ₩49,765 | +2.17% | 4.2만 |
|---|
| 2026.03.06 | ₩48,937 | ₩49,678 | ₩48,897 | ₩49,445 | +1.04% | 3.7만 |
|---|
| 2026.03.05 | ₩49,752 | ₩49,939 | ₩49,097 | ₩49,712 | -0.08% | 14.1만 |
|---|
| 2026.03.04 | ₩50,059 | ₩50,767 | ₩49,872 | ₩50,433 | +0.75% | 2.7만 |
|---|
| 2026.03.03 | ₩52,905 | ₩52,905 | ₩49,218 | ₩50,046 | -5.40% | 3.8만 |
|---|
| 2026.03.02 | ₩51,970 | ₩52,541 | ₩51,916 | ₩52,437 | +0.90% | 1.8만 |
|---|
| 2026.02.27 | ₩52,624 | ₩52,972 | ₩52,624 | ₩52,878 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩53,292 | ₩53,352 | ₩52,584 | ₩52,985 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩53,479 | ₩53,493 | ₩53,252 | ₩53,404 | -0.14% | 1.4만 |
|---|
| 2026.02.24 | ₩52,718 | ₩53,132 | ₩52,437 | ₩53,012 | +0.56% | 2만 |
|---|
| 2026.02.23 | ₩52,624 | ₩52,678 | ₩52,117 | ₩52,183 | -0.84% | 1.1만 |
|---|
| 2026.02.20 | ₩51,809 | ₩52,865 | ₩51,769 | ₩52,865 | +2.04% | 1.5만 |
|---|
| 2026.02.19 | ₩51,489 | ₩51,876 | ₩51,489 | ₩51,876 | +0.75% | 1.5만 |
|---|
| 2026.02.18 | ₩51,649 | ₩52,090 | ₩51,622 | ₩51,930 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩51,141 | ₩51,616 | ₩51,101 | ₩51,395 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩51,021 | ₩51,783 | ₩51,021 | ₩51,783 | +1.49% | 4.7만 |
|---|
| 2026.02.12 | ₩52,223 | ₩52,223 | ₩51,386 | ₩51,609 | -1.18% | 9.2천 |
|---|
| 2026.02.11 | ₩51,823 | ₩52,150 | ₩51,395 | ₩51,863 | +0.08% | 7.6만 |
|---|
| 2026.02.10 | ₩51,475 | ₩51,514 | ₩51,268 | ₩51,328 | -0.29% | 3만 |
|---|
| 2026.02.09 | ₩50,901 | ₩51,475 | ₩50,901 | ₩51,275 | +0.73% | 12.7만 |
|---|
| 2026.02.06 | ₩50,333 | ₩50,994 | ₩50,333 | ₩50,887 | +1.10% | 3.5만 |
|---|
| 2026.02.05 | ₩49,832 | ₩50,139 | ₩49,672 | ₩49,768 | -0.13% | 9.4천 |
|---|
| 2026.02.04 | ₩50,767 | ₩50,767 | ₩49,752 | ₩49,983 | -1.54% | 5.8천 |
|---|
| 2026.02.03 | ₩50,741 | ₩50,754 | ₩50,086 | ₩50,552 | -0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩49,859 | ₩50,540 | ₩49,859 | ₩50,393 | +1.07% | 4.5만 |
|---|
| 2026.01.30 | ₩50,821 | ₩50,861 | ₩50,179 | ₩50,273 | -1.08% | 10.5만 |
|---|
| 2026.01.29 | ₩51,342 | ₩51,489 | ₩50,594 | ₩51,115 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩51,395 | ₩51,409 | ₩51,115 | ₩51,386 | -0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩50,700 | ₩51,342 | ₩50,527 | ₩50,941 | +0.47% | 4.4만 |
|---|
| 2026.01.26 | ₩50,113 | ₩50,233 | ₩49,932 | ₩50,006 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩49,926 | ₩50,433 | ₩49,885 | ₩50,300 | +0.75% | 2만 |
|---|
| 2026.01.22 | ₩50,006 | ₩50,720 | ₩49,966 | ₩50,139 | +0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩49,485 | ₩50,086 | ₩49,458 | ₩49,685 | +0.40% | 9.9만 |
|---|
| 2026.01.20 | ₩49,044 | ₩49,598 | ₩48,984 | ₩49,137 | +0.19% | 1.7만 |
|---|
| 2026.01.16 | ₩49,418 | ₩49,497 | ₩49,177 | ₩49,351 | -0.14% | 5.3만 |
|---|
| 2026.01.15 | ₩49,431 | ₩49,752 | ₩49,418 | ₩49,458 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩49,097 | ₩49,164 | ₩48,997 | ₩49,071 | -0.05% | 8.9천 |
|---|
| 2026.01.13 | ₩49,284 | ₩49,284 | ₩49,010 | ₩49,119 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩48,897 | ₩49,445 | ₩48,897 | ₩49,379 | +0.99% | 2.3만 |
|---|
| 2026.01.09 | ₩48,496 | ₩48,710 | ₩48,496 | ₩48,710 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩48,242 | ₩48,783 | ₩48,242 | ₩48,429 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩48,483 | ₩48,536 | ₩48,309 | ₩48,309 | -0.36% | 15.5만 |
|---|
| 2026.01.06 | ₩48,616 | ₩48,897 | ₩48,616 | ₩48,830 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩48,189 | ₩48,336 | ₩47,988 | ₩48,269 | +0.17% | 14만 |
|---|
| 2026.01.02 | ₩47,414 | ₩47,855 | ₩47,407 | ₩47,694 | +0.59% | 1.5만 |
|---|
| 2025.12.31 | ₩46,559 | ₩46,626 | ₩46,439 | ₩46,439 | -0.26% | 3.6천 |
|---|
| 2025.12.30 | ₩46,612 | ₩46,679 | ₩46,546 | ₩46,546 | -0.14% | 1.1만 |
|---|
| 2025.12.29 | ₩46,412 | ₩46,492 | ₩46,318 | ₩46,476 | +0.14% | 2.8만 |
|---|
| 2025.12.26 | ₩46,318 | ₩46,599 | ₩46,305 | ₩46,599 | +0.61% | 1만 |
|---|
| 2025.12.24 | ₩46,265 | ₩46,332 | ₩46,171 | ₩46,171 | -0.20% | 1.8천 |
|---|
| 2025.12.23 | ₩46,038 | ₩46,399 | ₩46,038 | ₩46,278 | +0.52% | 2.1만 |
|---|
| 2025.12.22 | ₩46,639 | ₩46,839 | ₩46,639 | ₩46,839 | +0.43% | 6.1천 |
|---|
| 2025.12.19 | ₩46,412 | ₩46,678 | ₩46,385 | ₩46,612 | +0.43% | 7.6천 |
|---|
| 2025.12.18 | ₩46,265 | ₩46,452 | ₩46,131 | ₩46,171 | -0.20% | 1만 |
|---|
| 2025.12.17 | ₩46,105 | ₩46,105 | ₩45,677 | ₩45,685 | -0.91% | 7.1천 |
|---|
| 2025.12.16 | ₩45,971 | ₩45,998 | ₩45,811 | ₩45,931 | -0.09% | 1.2만 |
|---|
| 2025.12.15 | ₩46,439 | ₩46,505 | ₩46,091 | ₩46,091 | -0.75% | 1.3만 |
|---|
| 2025.12.12 | ₩47,160 | ₩47,160 | ₩46,185 | ₩46,185 | -2.07% | 8.6천 |
|---|
| 2025.12.11 | ₩46,626 | ₩46,813 | ₩46,459 | ₩46,639 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩46,906 | ₩47,026 | ₩46,546 | ₩46,786 | -0.26% | 1.6만 |
|---|
| 2025.12.09 | ₩46,359 | ₩46,491 | ₩46,332 | ₩46,385 | +0.06% | 8.4천 |
|---|
| 2025.12.08 | ₩46,733 | ₩46,733 | ₩46,532 | ₩46,693 | -0.09% | 3.6천 |
|---|
| 2025.12.05 | ₩46,759 | ₩46,960 | ₩46,693 | ₩46,786 | +0.06% | 5.5만 |
|---|
| 2025.12.04 | ₩46,238 | ₩46,452 | ₩46,198 | ₩46,452 | +0.46% | 9.7천 |
|---|
| 2025.12.03 | ₩46,185 | ₩46,278 | ₩46,078 | ₩46,277 | +0.20% | 5.2만 |
|---|
| 2025.12.02 | ₩46,318 | ₩46,372 | ₩46,198 | ₩46,326 | +0.02% | 6.5천 |
|---|
| 2025.12.01 | ₩46,238 | ₩46,459 | ₩46,198 | ₩46,304 | +0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩46,185 | ₩46,318 | ₩46,185 | ₩46,297 | +0.24% | 800 |
|---|
| 2025.11.26 | ₩46,131 | ₩46,225 | ₩45,998 | ₩46,170 | +0.08% | 7.1천 |
|---|
| 2025.11.25 | ₩45,610 | ₩45,851 | ₩45,574 | ₩45,851 | +0.53% | 8.6천 |
|---|
| 2025.11.24 | ₩45,437 | ₩45,824 | ₩45,437 | ₩45,824 | +0.85% | 7.6천 |
|---|
| 2025.11.21 | ₩45,036 | ₩45,516 | ₩44,876 | ₩45,290 | +0.56% | 5천 |
|---|
| 2025.11.20 | ₩46,304 | ₩46,304 | ₩45,290 | ₩45,290 | -2.19% | 5.4천 |
|---|
| 2025.11.19 | ₩45,854 | ₩46,002 | ₩45,751 | ₩45,855 | +0.00% | 3.7천 |
|---|
| 2025.11.18 | ₩45,771 | ₩46,065 | ₩45,771 | ₩45,920 | +0.33% | 3.5만 |
|---|
| 2025.11.17 | ₩46,305 | ₩46,599 | ₩46,011 | ₩46,189 | -0.25% | 7.9천 |
|---|
| 2025.11.14 | ₩46,038 | ₩46,733 | ₩46,038 | ₩46,467 | +0.93% | 9.4천 |
|---|
| 2025.11.13 | ₩47,227 | ₩47,227 | ₩46,599 | ₩46,651 | -1.22% | 1.5만 |
|---|
| 2025.11.12 | ₩47,133 | ₩47,200 | ₩47,107 | ₩47,135 | +0.00% | 2천 |
|---|
| 2025.11.11 | ₩47,013 | ₩47,180 | ₩46,906 | ₩47,136 | +0.26% | 3천 |
|---|
| 2025.11.10 | ₩46,880 | ₩47,055 | ₩46,746 | ₩47,055 | +0.37% | 1.1만 |
|---|
| 2025.11.07 | ₩46,145 | ₩46,240 | ₩45,677 | ₩46,240 | +0.21% | 7.3천 |
|---|
| 2025.11.06 | ₩46,733 | ₩46,733 | ₩46,258 | ₩46,420 | -0.67% | 1.1만 |
|---|
| 2025.11.05 | ₩46,626 | ₩46,773 | ₩46,626 | ₩46,725 | +0.21% | 7.5천 |
|---|
| 2025.11.04 | ₩46,639 | ₩46,693 | ₩46,368 | ₩46,368 | -0.58% | 1.3만 |
|---|
| 2025.11.03 | ₩47,187 | ₩47,200 | ₩47,006 | ₩47,127 | -0.13% | 1.1만 |
|---|
| 2025.10.31 | ₩46,759 | ₩46,759 | ₩46,586 | ₩46,738 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩46,826 | ₩47,067 | ₩46,759 | ₩46,759 | -0.14% | 5.4천 |
|---|
| 2025.10.29 | ₩47,414 | ₩47,414 | ₩47,107 | ₩47,247 | -0.35% | 4.6천 |
|---|
| 2025.10.28 | ₩46,746 | ₩46,986 | ₩46,693 | ₩46,940 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩47,013 | ₩47,041 | ₩46,925 | ₩47,018 | +0.01% | 6.4천 |
|---|
| 2025.10.24 | ₩46,602 | ₩46,652 | ₩46,546 | ₩46,576 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩46,158 | ₩46,332 | ₩46,158 | ₩46,286 | +0.28% | 6.1천 |
|---|
| 2025.10.22 | ₩46,212 | ₩46,212 | ₩45,744 | ₩45,888 | -0.70% | 5천 |
|---|
| 2025.10.21 | ₩46,118 | ₩46,118 | ₩45,939 | ₩45,939 | -0.39% | 5.9천 |
|---|
| 2025.10.20 | ₩46,099 | ₩46,397 | ₩46,099 | ₩46,293 | +0.42% | 1.1만 |
|---|
| 2025.10.17 | ₩45,650 | ₩45,757 | ₩45,570 | ₩45,677 | +0.06% | 1.5만 |
|---|
| 2025.10.16 | ₩45,704 | ₩45,951 | ₩45,691 | ₩45,715 | +0.02% | 9.8천 |
|---|
| 2025.10.15 | ₩45,463 | ₩45,574 | ₩45,330 | ₩45,486 | +0.05% | 7.6천 |
|---|
| 2025.10.14 | ₩44,809 | ₩45,063 | ₩44,809 | ₩44,858 | +0.11% | 4.1천 |
|---|
| 2025.10.13 | ₩45,236 | ₩45,409 | ₩45,236 | ₩45,263 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩45,662 | ₩45,691 | ₩43,994 | ₩44,061 | -3.51% | 3만 |
|---|