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 | ₩56,244 | ₩56,244 | ₩55,963 | ₩56,150 | -0.17% | 8.9천 |
| 2026.10.08 | ₩55,896 | ₩55,977 | ₩55,332 | ₩55,549 | -0.62% | 1.2만 |
| 2026.10.07 | ₩56,484 | ₩56,684 | ₩56,270 | ₩56,684 | +0.35% | 1.1만 |
| 2026.10.06 | ₩57,565 | ₩57,565 | ₩57,098 | ₩57,098 | -0.81% | 9.5천 |
| 2026.10.05 | ₩57,512 | ₩57,771 | ₩57,358 | ₩57,752 | +0.42% | 7.7천 |
| 2026.10.02 | ₩56,884 | ₩56,991 | ₩56,637 | ₩56,778 | -0.19% | 1.6만 |
| 2026.10.01 | ₩56,310 | ₩56,470 | ₩56,030 | ₩56,424 | +0.20% | 12.1만 |
| 2026.09.30 | ₩56,497 | ₩56,497 | ₩56,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,390 |
| -0.19% |
| 1.6만 |
| 2026.09.29 | ₩56,657 | ₩56,738 | ₩56,277 | ₩56,717 | +0.11% | 1.1만 |
|---|
| 2026.09.28 | ₩56,524 | ₩56,711 | ₩56,117 | ₩56,592 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩57,031 | ₩57,272 | ₩56,878 | ₩57,125 | +0.16% | 2만 |
|---|
| 2026.09.24 | ₩56,991 | ₩56,991 | ₩56,644 | ₩56,717 | -0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩57,619 | ₩57,619 | ₩56,924 | ₩57,058 | -0.97% | 2.2만 |
|---|
| 2026.09.22 | ₩57,485 | ₩57,968 | ₩57,485 | ₩57,968 | +0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩57,525 | ₩57,972 | ₩57,445 | ₩57,867 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩56,511 | ₩56,604 | ₩56,257 | ₩56,585 | +0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩56,337 | ₩56,617 | ₩56,337 | ₩56,477 | +0.25% | 1.4만 |
|---|
| 2026.09.16 | ₩55,703 | ₩56,831 | ₩55,262 | ₩55,463 | -0.43% | 2.7만 |
|---|
| 2026.09.15 | ₩55,616 | ₩55,616 | ₩55,216 | ₩55,381 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩55,429 | ₩55,723 | ₩55,229 | ₩55,398 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩56,764 | ₩56,804 | ₩56,551 | ₩56,648 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩56,337 | ₩56,369 | ₩56,057 | ₩56,057 | -0.50% | 1.1만 |
|---|
| 2026.09.09 | ₩57,098 | ₩57,289 | ₩56,938 | ₩57,071 | -0.05% | 11.5만 |
|---|
| 2026.09.08 | ₩57,458 | ₩57,552 | ₩57,312 | ₩57,378 | -0.14% | 2.2만 |
|---|
| 2026.09.04 | ₩56,470 | ₩57,285 | ₩56,470 | ₩57,165 | +1.23% | 3.4만 |
|---|
| 2026.09.03 | ₩56,070 | ₩56,457 | ₩55,803 | ₩56,426 | +0.64% | 2만 |
|---|
| 2026.09.02 | ₩56,190 | ₩56,297 | ₩55,990 | ₩56,297 | +0.19% | 6.7만 |
|---|
| 2026.09.01 | ₩56,270 | ₩56,657 | ₩56,023 | ₩56,177 | -0.17% | 3.6만 |
|---|
| 2026.08.31 | ₩56,470 | ₩56,644 | ₩56,130 | ₩56,444 | -0.05% | 3.4만 |
|---|
| 2026.08.28 | ₩56,898 | ₩56,924 | ₩56,364 | ₩56,493 | -0.71% | 9.1천 |
|---|
| 2026.08.27 | ₩56,871 | ₩56,871 | ₩56,631 | ₩56,796 | -0.13% | 2만 |
|---|
| 2026.08.26 | ₩56,724 | ₩56,871 | ₩56,551 | ₩56,711 | -0.02% | 1.5만 |
|---|
| 2026.08.25 | ₩56,284 | ₩56,555 | ₩56,266 | ₩56,555 | +0.48% | 1.4만 |
|---|
| 2026.08.24 | ₩55,950 | ₩55,950 | ₩55,443 | ₩55,616 | -0.60% | 1.6만 |
|---|
| 2026.08.21 | ₩56,657 | ₩56,724 | ₩56,436 | ₩56,436 | -0.39% | 10.2만 |
|---|
| 2026.08.20 | ₩55,896 | ₩56,357 | ₩55,896 | ₩56,310 | +0.74% | 1.7만 |
|---|
| 2026.08.19 | ₩56,110 | ₩56,110 | ₩55,469 | ₩55,711 | -0.71% | 2.7만 |
|---|
| 2026.08.18 | ₩55,963 | ₩56,123 | ₩54,722 | ₩55,427 | -0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩57,045 | ₩57,525 | ₩56,926 | ₩56,951 | -0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩56,951 | ₩56,951 | ₩56,350 | ₩56,564 | -0.68% | 4.3만 |
|---|
| 2026.08.13 | ₩56,337 | ₩57,619 | ₩56,337 | ₩56,564 | +0.40% | 10.4만 |
|---|
| 2026.08.12 | ₩56,551 | ₩56,551 | ₩56,217 | ₩56,390 | -0.28% | 3.8만 |
|---|
| 2026.08.11 | ₩55,723 | ₩55,790 | ₩55,385 | ₩55,527 | -0.35% | 5.8만 |
|---|
| 2026.08.10 | ₩55,296 | ₩55,496 | ₩55,122 | ₩55,336 | +0.07% | 14.4만 |
|---|
| 2026.08.07 | ₩55,710 | ₩55,856 | ₩55,082 | ₩55,710 | 0.00% | 22만 |
|---|
| 2026.08.06 | ₩54,922 | ₩55,670 | ₩54,642 | ₩55,269 | +0.63% | 22.7만 |
|---|
| 2026.08.05 | ₩56,043 | ₩56,230 | ₩55,763 | ₩55,883 | -0.29% | 38.9만 |
|---|
| 2026.08.04 | ₩55,523 | ₩56,284 | ₩55,496 | ₩56,070 | +0.99% | 17.1만 |
|---|
| 2026.08.03 | ₩54,148 | ₩55,069 | ₩53,600 | ₩54,842 | +1.28% | 24만 |
|---|
| 2026.07.31 | ₩55,456 | ₩55,469 | ₩54,161 | ₩54,575 | -1.59% | 55.3만 |
|---|
| 2026.07.30 | ₩53,226 | ₩54,148 | ₩52,959 | ₩54,114 | +1.67% | 7.8만 |
|---|
| 2026.07.29 | ₩52,919 | ₩53,533 | ₩52,225 | ₩52,279 | -1.21% | 22.3만 |
|---|
| 2026.07.28 | ₩53,280 | ₩53,694 | ₩52,893 | ₩53,533 | +0.48% | 10.4만 |
|---|
| 2026.07.27 | ₩55,216 | ₩55,216 | ₩54,014 | ₩54,622 | -1.08% | 20.3만 |
|---|
| 2026.07.24 | ₩55,015 | ₩55,095 | ₩54,321 | ₩54,405 | -1.11% | 14.1만 |
|---|
| 2026.07.23 | ₩55,536 | ₩55,950 | ₩55,242 | ₩55,603 | +0.12% | 41.3만 |
|---|
| 2026.07.22 | ₩55,750 | ₩56,230 | ₩55,696 | ₩56,083 | +0.60% | 28.6만 |
|---|
| 2026.07.21 | ₩56,057 | ₩56,430 | ₩55,750 | ₩56,430 | +0.67% | 15.2만 |
|---|
| 2026.07.20 | ₩55,082 | ₩55,649 | ₩54,682 | ₩54,762 | -0.58% | 36.2만 |
|---|
| 2026.07.17 | ₩53,800 | ₩55,176 | ₩53,507 | ₩54,735 | +1.74% | 47.6만 |
|---|
| 2026.07.16 | ₩55,670 | ₩55,670 | ₩54,989 | ₩55,122 | -0.98% | 11.8만 |
|---|
| 2026.07.15 | ₩56,711 | ₩56,858 | ₩55,750 | ₩56,561 | -0.26% | 22.4만 |
|---|
| 2026.07.14 | ₩56,284 | ₩56,604 | ₩56,110 | ₩56,604 | +0.57% | 7.1만 |
|---|
| 2026.07.13 | ₩56,230 | ₩57,098 | ₩55,523 | ₩55,523 | -1.26% | 20.4만 |
|---|
| 2026.07.10 | ₩57,418 | ₩57,712 | ₩57,085 | ₩57,712 | +0.51% | 48.4만 |
|---|
| 2026.07.09 | ₩57,579 | ₩57,779 | ₩57,298 | ₩57,685 | +0.19% | 33.5만 |
|---|
| 2026.07.08 | ₩56,377 | ₩57,245 | ₩56,270 | ₩57,245 | +1.54% | 41.6만 |
|---|
| 2026.07.07 | ₩57,018 | ₩57,392 | ₩56,337 | ₩56,871 | -0.26% | 61.8만 |
|---|
| 2026.07.06 | ₩58,299 | ₩59,634 | ₩58,233 | ₩58,633 | +0.57% | 37만 |
|---|
| 2026.07.02 | ₩57,639 | ₩58,166 | ₩56,203 | ₩56,863 | -1.35% | 48.9만 |
|---|
| 2026.07.01 | ₩58,259 | ₩58,860 | ₩58,059 | ₩58,166 | -0.16% | 20.3만 |
|---|
| 2026.06.30 | ₩59,020 | ₩59,715 | ₩58,967 | ₩59,715 | +1.18% | 24만 |
|---|
| 2026.06.29 | ₩58,433 | ₩58,847 | ₩57,619 | ₩58,847 | +0.71% | 18.2만 |
|---|
| 2026.06.26 | ₩57,739 | ₩58,861 | ₩56,758 | ₩58,593 | +1.48% | 6.5만 |
|---|
| 2026.06.25 | ₩59,995 | ₩59,995 | ₩58,780 | ₩59,087 | -1.51% | 35.1만 |
|---|
| 2026.06.24 | ₩58,713 | ₩58,873 | ₩57,992 | ₩58,433 | -0.48% | 8.2만 |
|---|
| 2026.06.23 | ₩58,593 | ₩59,408 | ₩58,380 | ₩58,500 | -0.16% | 8만 |
|---|
| 2026.06.22 | ₩61,944 | ₩62,064 | ₩61,130 | ₩61,837 | -0.17% | 3.8만 |
|---|
| 2026.06.18 | ₩60,929 | ₩61,557 | ₩60,803 | ₩61,557 | +1.03% | 4.4만 |
|---|
| 2026.06.17 | ₩59,942 | ₩60,322 | ₩59,327 | ₩59,327 | -1.02% | 4.3만 |
|---|
| 2026.06.16 | ₩59,821 | ₩60,115 | ₩58,687 | ₩59,218 | -1.01% | 4.2만 |
|---|
| 2026.06.15 | ₩60,022 | ₩60,409 | ₩59,876 | ₩60,409 | +0.65% | 7.9만 |
|---|
| 2026.06.12 | ₩58,046 | ₩58,593 | ₩57,966 | ₩58,420 | +0.64% | 4만 |
|---|
| 2026.06.11 | ₩56,466 | ₩58,219 | ₩56,466 | ₩58,219 | +3.10% | 3.3만 |
|---|
| 2026.06.10 | ₩56,577 | ₩57,018 | ₩55,950 | ₩55,950 | -1.11% | 3.9만 |
|---|
| 2026.06.09 | ₩57,872 | ₩57,872 | ₩55,856 | ₩56,724 | -1.98% | 1.8만 |
|---|
| 2026.06.08 | ₩57,058 | ₩57,111 | ₩56,791 | ₩56,831 | -0.40% | 2.4만 |
|---|
| 2026.06.05 | ₩57,886 | ₩57,886 | ₩55,983 | ₩56,078 | -3.12% | 1.4만 |
|---|
| 2026.06.04 | ₩59,074 | ₩59,648 | ₩58,887 | ₩59,508 | +0.73% | 5.8만 |
|---|
| 2026.06.03 | ₩60,823 | ₩60,823 | ₩59,968 | ₩60,435 | -0.64% | 1.4만 |
|---|
| 2026.06.02 | ₩60,415 | ₩60,863 | ₩60,255 | ₩60,823 | +0.67% | 1.5만 |
|---|
| 2026.06.01 | ₩59,474 | ₩60,435 | ₩59,474 | ₩60,138 | +1.12% | 2.7만 |
|---|
| 2026.05.29 | ₩59,100 | ₩59,100 | ₩58,840 | ₩58,907 | -0.33% | 2.9만 |
|---|
| 2026.05.28 | ₩58,206 | ₩58,900 | ₩58,206 | ₩58,687 | +0.83% | 25.1만 |
|---|
| 2026.05.27 | ₩58,980 | ₩59,034 | ₩58,466 | ₩58,708 | -0.46% | 2.5만 |
|---|
| 2026.05.26 | ₩58,233 | ₩58,994 | ₩58,206 | ₩58,673 | +0.76% | 10.3만 |
|---|
| 2026.05.22 | ₩56,818 | ₩57,171 | ₩56,684 | ₩56,728 | -0.16% | 5.6천 |
|---|
| 2026.05.21 | ₩56,150 | ₩56,931 | ₩56,150 | ₩56,742 | +1.05% | 7.3천 |
|---|
| 2026.05.20 | ₩55,710 | ₩57,138 | ₩55,643 | ₩56,444 | +1.32% | 1.7만 |
|---|
| 2026.05.19 | ₩55,015 | ₩55,977 | ₩54,949 | ₩55,603 | +1.07% | 2.9만 |
|---|
| 2026.05.18 | ₩56,257 | ₩56,297 | ₩55,489 | ₩55,683 | -1.02% | 2.6만 |
|---|
| 2026.05.15 | ₩55,937 | ₩56,250 | ₩55,803 | ₩55,990 | +0.10% | 1.4만 |
|---|
| 2026.05.14 | ₩57,465 | ₩57,926 | ₩57,465 | ₩57,808 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩57,098 | ₩57,966 | ₩56,884 | ₩57,672 | +1.01% | 13.8만 |
|---|
| 2026.05.12 | ₩56,778 | ₩56,904 | ₩55,963 | ₩56,390 | -0.68% | 2.4만 |
|---|
| 2026.05.11 | ₩57,972 | ₩58,166 | ₩57,712 | ₩57,999 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩57,352 | ₩57,799 | ₩57,352 | ₩57,780 | +0.75% | 9.8천 |
|---|
| 2026.05.07 | ₩57,071 | ₩57,285 | ₩56,697 | ₩56,766 | -0.54% | 1.2만 |
|---|
| 2026.05.06 | ₩56,951 | ₩57,485 | ₩55,309 | ₩57,436 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩55,563 | ₩56,123 | ₩55,563 | ₩55,830 | +0.48% | 1.4만 |
|---|
| 2026.05.04 | ₩55,309 | ₩55,416 | ₩54,922 | ₩54,922 | -0.70% | 1.1만 |
|---|
| 2026.05.01 | ₩54,802 | ₩55,109 | ₩54,802 | ₩55,002 | +0.37% | 2만 |
|---|
| 2026.04.30 | ₩54,335 | ₩54,989 | ₩54,228 | ₩54,842 | +0.93% | 6.3만 |
|---|
| 2026.04.29 | ₩54,174 | ₩54,174 | ₩53,854 | ₩53,961 | -0.39% | 9천 |
|---|
| 2026.04.28 | ₩53,854 | ₩53,987 | ₩53,707 | ₩53,987 | +0.25% | 1.5만 |
|---|
| 2026.04.27 | ₩54,561 | ₩54,642 | ₩54,401 | ₩54,521 | -0.07% | 1만 |
|---|
| 2026.04.24 | ₩54,108 | ₩54,575 | ₩54,108 | ₩54,472 | +0.67% | 5.3천 |
|---|
| 2026.04.23 | ₩53,680 | ₩53,867 | ₩53,186 | ₩53,373 | -0.57% | 1.7만 |
|---|
| 2026.04.22 | ₩53,814 | ₩54,348 | ₩53,814 | ₩54,348 | +0.99% | 3.5천 |
|---|
| 2026.04.21 | ₩53,934 | ₩53,934 | ₩53,293 | ₩53,400 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩53,734 | ₩53,987 | ₩53,734 | ₩53,987 | +0.47% | 7.5천 |
|---|
| 2026.04.17 | ₩54,134 | ₩54,602 | ₩54,061 | ₩54,181 | +0.09% | 1.8만 |
|---|
| 2026.04.16 | ₩53,440 | ₩53,512 | ₩53,213 | ₩53,344 | -0.18% | 1.5만 |
|---|
| 2026.04.15 | ₩53,133 | ₩53,427 | ₩52,959 | ₩53,320 | +0.35% | 8.5만 |
|---|
| 2026.04.14 | ₩52,652 | ₩53,106 | ₩52,612 | ₩53,066 | +0.79% | 2.7만 |
|---|
| 2026.04.13 | ₩51,558 | ₩52,245 | ₩51,538 | ₩52,215 | +1.27% | 3.7천 |
|---|
| 2026.04.10 | ₩51,972 | ₩52,065 | ₩51,718 | ₩51,932 | -0.08% | 9.8천 |
|---|
| 2026.04.09 | ₩51,357 | ₩51,745 | ₩51,090 | ₩51,745 | +0.75% | 2.2만 |
|---|
| 2026.04.08 | ₩51,985 | ₩52,025 | ₩51,344 | ₩51,925 | -0.12% | 8만 |
|---|
| 2026.04.07 | ₩49,141 | ₩54,054 | ₩48,690 | ₩49,248 | +0.22% | 1.7만 |
|---|
| 2026.04.06 | ₩49,155 | ₩49,402 | ₩49,101 | ₩49,155 | 0.00% | 5.8천 |
|---|
| 2026.04.02 | ₩48,234 | ₩48,901 | ₩48,234 | ₩48,834 | +1.25% | 8.1천 |
|---|
| 2026.04.01 | ₩49,035 | ₩49,862 | ₩48,314 | ₩49,315 | +0.57% | 7.4만 |
|---|
| 2026.03.31 | ₩47,873 | ₩49,342 | ₩47,873 | ₩49,288 | +2.96% | 8.9만 |
|---|
| 2026.03.30 | ₩47,806 | ₩48,140 | ₩47,433 | ₩47,586 | -0.46% | 2.6만 |
|---|
| 2026.03.27 | ₩48,100 | ₩48,220 | ₩47,860 | ₩47,860 | -0.50% | 7.3천 |
|---|
| 2026.03.26 | ₩48,621 | ₩48,854 | ₩48,033 | ₩48,047 | -1.18% | 9.5만 |
|---|
| 2026.03.25 | ₩49,448 | ₩49,755 | ₩49,275 | ₩49,566 | +0.24% | 2.6만 |
|---|
| 2026.03.24 | ₩48,527 | ₩49,068 | ₩48,527 | ₩48,714 | +0.39% | 6.5만 |
|---|
| 2026.03.23 | ₩48,888 | ₩49,515 | ₩48,888 | ₩49,195 | +0.63% | 1.5만 |
|---|
| 2026.03.20 | ₩49,195 | ₩49,195 | ₩47,820 | ₩48,180 | -2.06% | 4.1만 |
|---|
| 2026.03.19 | ₩48,848 | ₩49,689 | ₩48,848 | ₩49,462 | +1.26% | 9.5천 |
|---|
| 2026.03.18 | ₩50,356 | ₩50,490 | ₩49,689 | ₩49,916 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩50,516 | ₩50,610 | ₩50,410 | ₩50,436 | -0.16% | 7.1천 |
|---|
| 2026.03.16 | ₩50,076 | ₩50,323 | ₩50,076 | ₩50,196 | +0.24% | 9만 |
|---|
| 2026.03.13 | ₩49,649 | ₩49,649 | ₩49,068 | ₩49,208 | -0.89% | 3.3천 |
|---|
| 2026.03.12 | ₩49,795 | ₩49,795 | ₩49,061 | ₩49,155 | -1.29% | 6.4천 |
|---|
| 2026.03.11 | ₩50,263 | ₩50,516 | ₩50,169 | ₩50,490 | +0.45% | 2만 |
|---|
| 2026.03.10 | ₩50,036 | ₩50,904 | ₩49,889 | ₩50,276 | +0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩48,674 | ₩49,976 | ₩48,447 | ₩49,729 | +2.17% | 4.2만 |
|---|
| 2026.03.06 | ₩48,901 | ₩49,642 | ₩48,861 | ₩49,408 | +1.04% | 3.7만 |
|---|
| 2026.03.05 | ₩49,715 | ₩49,902 | ₩49,061 | ₩49,675 | -0.08% | 14.1만 |
|---|
| 2026.03.04 | ₩50,022 | ₩50,730 | ₩49,836 | ₩50,396 | +0.75% | 2.7만 |
|---|
| 2026.03.03 | ₩52,866 | ₩52,866 | ₩49,181 | ₩50,009 | -5.40% | 3.8만 |
|---|
| 2026.03.02 | ₩51,932 | ₩52,503 | ₩51,878 | ₩52,399 | +0.90% | 1.8만 |
|---|
| 2026.02.27 | ₩52,586 | ₩52,933 | ₩52,586 | ₩52,839 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩53,253 | ₩53,313 | ₩52,546 | ₩52,946 | -0.58% | 1.2만 |
|---|
| 2026.02.25 | ₩53,440 | ₩53,453 | ₩53,213 | ₩53,365 | -0.14% | 1.4만 |
|---|
| 2026.02.24 | ₩52,679 | ₩53,093 | ₩52,399 | ₩52,973 | +0.56% | 2만 |
|---|
| 2026.02.23 | ₩52,586 | ₩52,639 | ₩52,078 | ₩52,145 | -0.84% | 1.1만 |
|---|
| 2026.02.20 | ₩51,771 | ₩52,826 | ₩51,731 | ₩52,826 | +2.04% | 1.5만 |
|---|
| 2026.02.19 | ₩51,451 | ₩51,838 | ₩51,451 | ₩51,838 | +0.75% | 1.5만 |
|---|
| 2026.02.18 | ₩51,611 | ₩52,052 | ₩51,584 | ₩51,891 | +0.54% | 1.1만 |
|---|
| 2026.02.17 | ₩51,104 | ₩51,578 | ₩51,064 | ₩51,357 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩50,984 | ₩51,745 | ₩50,984 | ₩51,745 | +1.49% | 4.7만 |
|---|
| 2026.02.12 | ₩52,185 | ₩52,185 | ₩51,348 | ₩51,571 | -1.18% | 9.2천 |
|---|
| 2026.02.11 | ₩51,785 | ₩52,112 | ₩51,357 | ₩51,825 | +0.08% | 7.6만 |
|---|
| 2026.02.10 | ₩51,438 | ₩51,476 | ₩51,231 | ₩51,291 | -0.29% | 3만 |
|---|
| 2026.02.09 | ₩50,863 | ₩51,438 | ₩50,863 | ₩51,237 | +0.73% | 12.7만 |
|---|
| 2026.02.06 | ₩50,296 | ₩50,957 | ₩50,296 | ₩50,850 | +1.10% | 3.5만 |
|---|
| 2026.02.05 | ₩49,795 | ₩50,103 | ₩49,635 | ₩49,731 | -0.13% | 9.4천 |
|---|
| 2026.02.04 | ₩50,730 | ₩50,730 | ₩49,715 | ₩49,946 | -1.54% | 5.8천 |
|---|
| 2026.02.03 | ₩50,703 | ₩50,717 | ₩50,049 | ₩50,515 | -0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩49,822 | ₩50,503 | ₩49,822 | ₩50,356 | +1.07% | 4.5만 |
|---|
| 2026.01.30 | ₩50,783 | ₩50,823 | ₩50,143 | ₩50,236 | -1.08% | 10.5만 |
|---|
| 2026.01.29 | ₩51,304 | ₩51,451 | ₩50,556 | ₩51,077 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩51,357 | ₩51,371 | ₩51,077 | ₩51,348 | -0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩50,663 | ₩51,304 | ₩50,490 | ₩50,904 | +0.47% | 4.4만 |
|---|
| 2026.01.26 | ₩50,076 | ₩50,196 | ₩49,896 | ₩49,969 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩49,889 | ₩50,396 | ₩49,849 | ₩50,263 | +0.75% | 2만 |
|---|
| 2026.01.22 | ₩49,969 | ₩50,683 | ₩49,929 | ₩50,103 | +0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩49,448 | ₩50,049 | ₩49,422 | ₩49,649 | +0.40% | 9.9만 |
|---|
| 2026.01.20 | ₩49,008 | ₩49,562 | ₩48,948 | ₩49,101 | +0.19% | 1.7만 |
|---|
| 2026.01.16 | ₩49,382 | ₩49,460 | ₩49,141 | ₩49,315 | -0.14% | 5.3만 |
|---|
| 2026.01.15 | ₩49,395 | ₩49,715 | ₩49,382 | ₩49,422 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩49,061 | ₩49,128 | ₩48,961 | ₩49,035 | -0.05% | 8.9천 |
|---|
| 2026.01.13 | ₩49,248 | ₩49,248 | ₩48,974 | ₩49,083 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩48,861 | ₩49,408 | ₩48,861 | ₩49,343 | +0.99% | 2.3만 |
|---|
| 2026.01.09 | ₩48,460 | ₩48,674 | ₩48,460 | ₩48,674 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩48,207 | ₩48,748 | ₩48,207 | ₩48,394 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩48,447 | ₩48,501 | ₩48,274 | ₩48,274 | -0.36% | 15.5만 |
|---|
| 2026.01.06 | ₩48,581 | ₩48,861 | ₩48,581 | ₩48,794 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩48,153 | ₩48,300 | ₩47,953 | ₩48,234 | +0.17% | 14만 |
|---|
| 2026.01.02 | ₩47,379 | ₩47,820 | ₩47,372 | ₩47,660 | +0.59% | 1.5만 |
|---|
| 2025.12.31 | ₩46,525 | ₩46,592 | ₩46,405 | ₩46,405 | -0.26% | 3.6천 |
|---|
| 2025.12.30 | ₩46,578 | ₩46,645 | ₩46,511 | ₩46,511 | -0.14% | 1.1만 |
|---|
| 2025.12.29 | ₩46,378 | ₩46,458 | ₩46,284 | ₩46,442 | +0.14% | 2.8만 |
|---|
| 2025.12.26 | ₩46,284 | ₩46,565 | ₩46,271 | ₩46,565 | +0.61% | 1만 |
|---|
| 2025.12.24 | ₩46,231 | ₩46,298 | ₩46,138 | ₩46,138 | -0.20% | 1.8천 |
|---|
| 2025.12.23 | ₩46,004 | ₩46,365 | ₩46,004 | ₩46,244 | +0.52% | 2.1만 |
|---|
| 2025.12.22 | ₩46,605 | ₩46,805 | ₩46,605 | ₩46,805 | +0.43% | 6.1천 |
|---|
| 2025.12.19 | ₩46,378 | ₩46,644 | ₩46,351 | ₩46,578 | +0.43% | 7.6천 |
|---|
| 2025.12.18 | ₩46,231 | ₩46,418 | ₩46,098 | ₩46,138 | -0.20% | 1만 |
|---|
| 2025.12.17 | ₩46,071 | ₩46,071 | ₩45,644 | ₩45,652 | -0.91% | 7.1천 |
|---|
| 2025.12.16 | ₩45,937 | ₩45,964 | ₩45,777 | ₩45,897 | -0.09% | 1.2만 |
|---|
| 2025.12.15 | ₩46,405 | ₩46,471 | ₩46,058 | ₩46,058 | -0.75% | 1.3만 |
|---|
| 2025.12.12 | ₩47,125 | ₩47,125 | ₩46,151 | ₩46,151 | -2.07% | 8.6천 |
|---|
| 2025.12.11 | ₩46,592 | ₩46,778 | ₩46,425 | ₩46,605 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩46,872 | ₩46,992 | ₩46,511 | ₩46,752 | -0.26% | 1.6만 |
|---|
| 2025.12.09 | ₩46,325 | ₩46,457 | ₩46,298 | ₩46,351 | +0.06% | 8.4천 |
|---|
| 2025.12.08 | ₩46,698 | ₩46,698 | ₩46,498 | ₩46,658 | -0.09% | 3.6천 |
|---|
| 2025.12.05 | ₩46,725 | ₩46,925 | ₩46,658 | ₩46,752 | +0.06% | 5.5만 |
|---|
| 2025.12.04 | ₩46,204 | ₩46,418 | ₩46,164 | ₩46,418 | +0.46% | 9.7천 |
|---|
| 2025.12.03 | ₩46,151 | ₩46,244 | ₩46,044 | ₩46,243 | +0.20% | 5.2만 |
|---|
| 2025.12.02 | ₩46,284 | ₩46,338 | ₩46,164 | ₩46,292 | +0.02% | 6.5천 |
|---|
| 2025.12.01 | ₩46,204 | ₩46,425 | ₩46,164 | ₩46,270 | +0.14% | 1.3만 |
|---|
| 2025.11.28 | ₩46,151 | ₩46,284 | ₩46,151 | ₩46,263 | +0.24% | 800 |
|---|
| 2025.11.26 | ₩46,098 | ₩46,191 | ₩45,964 | ₩46,136 | +0.08% | 7.1천 |
|---|
| 2025.11.25 | ₩45,577 | ₩45,817 | ₩45,541 | ₩45,817 | +0.53% | 8.6천 |
|---|
| 2025.11.24 | ₩45,403 | ₩45,790 | ₩45,403 | ₩45,790 | +0.85% | 7.6천 |
|---|
| 2025.11.21 | ₩45,003 | ₩45,482 | ₩44,843 | ₩45,257 | +0.56% | 5천 |
|---|
| 2025.11.20 | ₩46,270 | ₩46,270 | ₩45,257 | ₩45,257 | -2.19% | 5.4천 |
|---|
| 2025.11.19 | ₩45,820 | ₩45,968 | ₩45,717 | ₩45,821 | +0.00% | 3.7천 |
|---|
| 2025.11.18 | ₩45,737 | ₩46,031 | ₩45,737 | ₩45,887 | +0.33% | 3.5만 |
|---|
| 2025.11.17 | ₩46,271 | ₩46,565 | ₩45,977 | ₩46,155 | -0.25% | 7.9천 |
|---|
| 2025.11.14 | ₩46,004 | ₩46,698 | ₩46,004 | ₩46,433 | +0.93% | 9.4천 |
|---|
| 2025.11.13 | ₩47,192 | ₩47,192 | ₩46,565 | ₩46,617 | -1.22% | 1.5만 |
|---|
| 2025.11.12 | ₩47,099 | ₩47,166 | ₩47,072 | ₩47,100 | +0.00% | 2천 |
|---|
| 2025.11.11 | ₩46,979 | ₩47,146 | ₩46,872 | ₩47,101 | +0.26% | 3천 |
|---|
| 2025.11.10 | ₩46,845 | ₩47,020 | ₩46,712 | ₩47,020 | +0.37% | 1.1만 |
|---|
| 2025.11.07 | ₩46,111 | ₩46,206 | ₩45,644 | ₩46,206 | +0.21% | 7.3천 |
|---|
| 2025.11.06 | ₩46,698 | ₩46,698 | ₩46,224 | ₩46,386 | -0.67% | 1.1만 |
|---|
| 2025.11.05 | ₩46,592 | ₩46,738 | ₩46,592 | ₩46,690 | +0.21% | 7.5천 |
|---|
| 2025.11.04 | ₩46,605 | ₩46,658 | ₩46,334 | ₩46,334 | -0.58% | 1.3만 |
|---|
| 2025.11.03 | ₩47,152 | ₩47,166 | ₩46,972 | ₩47,092 | -0.13% | 1.1만 |
|---|
| 2025.10.31 | ₩46,725 | ₩46,725 | ₩46,551 | ₩46,704 | -0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩46,792 | ₩47,032 | ₩46,725 | ₩46,725 | -0.14% | 5.4천 |
|---|
| 2025.10.29 | ₩47,379 | ₩47,379 | ₩47,072 | ₩47,212 | -0.35% | 4.6천 |
|---|
| 2025.10.28 | ₩46,712 | ₩46,952 | ₩46,658 | ₩46,905 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩46,979 | ₩47,007 | ₩46,891 | ₩46,984 | +0.01% | 6.4천 |
|---|
| 2025.10.24 | ₩46,567 | ₩46,618 | ₩46,511 | ₩46,542 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩46,124 | ₩46,298 | ₩46,124 | ₩46,252 | +0.28% | 6.1천 |
|---|
| 2025.10.22 | ₩46,178 | ₩46,178 | ₩45,710 | ₩45,855 | -0.70% | 5천 |
|---|
| 2025.10.21 | ₩46,084 | ₩46,084 | ₩45,905 | ₩45,905 | -0.39% | 5.9천 |
|---|
| 2025.10.20 | ₩46,066 | ₩46,363 | ₩46,066 | ₩46,259 | +0.42% | 1.1만 |
|---|
| 2025.10.17 | ₩45,617 | ₩45,724 | ₩45,537 | ₩45,644 | +0.06% | 1.5만 |
|---|
| 2025.10.16 | ₩45,670 | ₩45,917 | ₩45,657 | ₩45,681 | +0.02% | 9.8천 |
|---|
| 2025.10.15 | ₩45,430 | ₩45,541 | ₩45,297 | ₩45,453 | +0.05% | 7.6천 |
|---|
| 2025.10.14 | ₩44,776 | ₩45,030 | ₩44,776 | ₩44,825 | +0.11% | 4.1천 |
|---|
| 2025.10.13 | ₩45,203 | ₩45,375 | ₩45,203 | ₩45,230 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩45,629 | ₩45,657 | ₩43,962 | ₩44,028 | -3.51% | 3만 |
|---|