시장 데이터를 불러오는 중
전체 종목
iShares Currency Hedged MSCI EAFE ETF 과거 주가
iShares Currency Hedged MSCI EAFE ETF · HEFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Currency Hedged MSCI EAFE ETF · HEFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,109 | ₩62,189 | ₩61,949 | ₩62,122 | +0.02% | 34.4만 |
| 2026.10.08 | ₩61,761 | ₩61,788 | ₩61,427 | ₩61,748 | -0.02% | 47.3만 |
| 2026.10.07 | ₩61,962 | ₩62,096 | ₩61,721 | ₩62,002 | +0.06% | 66.2만 |
| 2026.10.06 | ₩62,698 | ₩62,751 | ₩62,511 | ₩62,591 | -0.17% | 47.1만 |
| 2026.10.05 | ₩62,363 | ₩62,591 | ₩62,122 | ₩62,363 | 0.00% | 34.8만 |
| 2026.10.02 | ₩62,189 | ₩62,350 | ₩61,989 | ₩62,296 | +0.17% | 50만 |
| 2026.10.01 | ₩61,949 | ₩62,082 | ₩61,494 | ₩61,761 | -0.30% | 95.3만 |
| 2026.09.30 | ₩62,484 | ₩62,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,082 |
| -0.64% |
| 112.4만 |
| 2026.09.29 | ₩62,524 | ₩62,551 | ₩62,203 | ₩62,444 | -0.13% | 44.2만 |
|---|
| 2026.09.28 | ₩62,511 | ₩62,859 | ₩62,350 | ₩62,591 | +0.13% | 39.3만 |
|---|
| 2026.09.25 | ₩62,591 | ₩62,859 | ₩62,404 | ₩62,859 | +0.43% | 30만 |
|---|
| 2026.09.24 | ₩62,484 | ₩62,604 | ₩62,163 | ₩62,457 | -0.04% | 45.3만 |
|---|
| 2026.09.23 | ₩62,778 | ₩62,778 | ₩62,363 | ₩62,484 | -0.47% | 47만 |
|---|
| 2026.09.22 | ₩63,046 | ₩63,193 | ₩62,818 | ₩63,126 | +0.13% | 38.2만 |
|---|
| 2026.09.21 | ₩62,644 | ₩62,952 | ₩62,551 | ₩62,859 | +0.34% | 93.3만 |
|---|
| 2026.09.18 | ₩62,163 | ₩62,203 | ₩61,908 | ₩62,082 | -0.13% | 27.5만 |
|---|
| 2026.09.17 | ₩62,658 | ₩62,751 | ₩62,591 | ₩62,644 | -0.02% | 35.9만 |
|---|
| 2026.09.16 | ₩62,283 | ₩62,337 | ₩61,708 | ₩62,082 | -0.32% | 43.4만 |
|---|
| 2026.09.15 | ₩61,841 | ₩62,056 | ₩61,681 | ₩62,056 | +0.35% | 31.3만 |
|---|
| 2026.09.14 | ₩62,042 | ₩62,323 | ₩61,895 | ₩62,069 | +0.04% | 32.8만 |
|---|
| 2026.09.11 | ₩62,511 | ₩62,912 | ₩62,189 | ₩62,296 | -0.34% | 47.3만 |
|---|
| 2026.09.10 | ₩61,975 | ₩62,015 | ₩61,627 | ₩61,734 | -0.39% | 29.8만 |
|---|
| 2026.09.09 | ₩62,363 | ₩62,377 | ₩61,975 | ₩62,042 | -0.52% | 31.5만 |
|---|
| 2026.09.08 | ₩62,966 | ₩63,086 | ₩62,725 | ₩62,751 | -0.34% | 58.2만 |
|---|
| 2026.09.04 | ₩63,099 | ₩63,461 | ₩63,099 | ₩63,367 | +0.42% | 27.2만 |
|---|
| 2026.09.03 | ₩63,140 | ₩63,233 | ₩62,859 | ₩63,153 | +0.02% | 45만 |
|---|
| 2026.09.02 | ₩62,818 | ₩63,019 | ₩62,725 | ₩62,966 | +0.23% | 91.1만 |
|---|
| 2026.09.01 | ₩63,099 | ₩63,140 | ₩62,698 | ₩62,778 | -0.51% | 206만 |
|---|
| 2026.08.31 | ₩63,528 | ₩63,595 | ₩63,046 | ₩63,206 | -0.51% | 50.6만 |
|---|
| 2026.08.28 | ₩63,688 | ₩63,715 | ₩63,273 | ₩63,273 | -0.65% | 31.5만 |
|---|
| 2026.08.27 | ₩63,340 | ₩63,340 | ₩63,059 | ₩63,300 | -0.06% | 33.2만 |
|---|
| 2026.08.26 | ₩63,621 | ₩63,742 | ₩63,380 | ₩63,447 | -0.27% | 48.7만 |
|---|
| 2026.08.25 | ₩63,501 | ₩63,608 | ₩63,380 | ₩63,581 | +0.13% | 36.8만 |
|---|
| 2026.08.24 | ₩63,206 | ₩63,300 | ₩63,046 | ₩63,233 | +0.04% | 37.2만 |
|---|
| 2026.08.21 | ₩63,247 | ₩63,340 | ₩63,153 | ₩63,233 | -0.02% | 48.2만 |
|---|
| 2026.08.20 | ₩62,751 | ₩62,966 | ₩62,698 | ₩62,792 | +0.06% | 48만 |
|---|
| 2026.08.19 | ₩63,046 | ₩63,153 | ₩62,751 | ₩62,832 | -0.34% | 551.6만 |
|---|
| 2026.08.18 | ₩63,514 | ₩63,688 | ₩63,126 | ₩63,193 | -0.51% | 37.6만 |
|---|
| 2026.08.17 | ₩63,889 | ₩63,969 | ₩63,769 | ₩63,795 | -0.15% | 47.9만 |
|---|
| 2026.08.14 | ₩63,983 | ₩64,023 | ₩63,849 | ₩63,983 | 0.00% | 59만 |
|---|
| 2026.08.13 | ₩64,143 | ₩64,237 | ₩64,063 | ₩64,183 | +0.06% | 29만 |
|---|
| 2026.08.12 | ₩64,023 | ₩64,063 | ₩63,876 | ₩64,050 | +0.04% | 37.7만 |
|---|
| 2026.08.11 | ₩63,822 | ₩63,983 | ₩63,621 | ₩63,648 | -0.27% | 42.2만 |
|---|
| 2026.08.10 | ₩63,809 | ₩63,809 | ₩63,595 | ₩63,662 | -0.23% | 47.7만 |
|---|
| 2026.08.07 | ₩63,835 | ₩63,835 | ₩63,514 | ₩63,755 | -0.13% | 25.9만 |
|---|
| 2026.08.06 | ₩63,394 | ₩63,528 | ₩63,193 | ₩63,193 | -0.32% | 39.3만 |
|---|
| 2026.08.05 | ₩63,447 | ₩63,447 | ₩63,099 | ₩63,099 | -0.55% | 63.1만 |
|---|
| 2026.08.04 | ₩62,885 | ₩63,233 | ₩62,805 | ₩63,113 | +0.36% | 55.1만 |
|---|
| 2026.08.03 | ₩62,176 | ₩63,113 | ₩61,962 | ₩62,417 | +0.39% | 72.3만 |
|---|
| 2026.07.31 | ₩62,484 | ₩62,484 | ₩61,882 | ₩62,163 | -0.51% | 38.1만 |
|---|
| 2026.07.30 | ₩62,363 | ₩62,671 | ₩62,216 | ₩62,631 | +0.43% | 35.9만 |
|---|
| 2026.07.29 | ₩62,176 | ₩62,497 | ₩61,667 | ₩61,708 | -0.75% | 40.3만 |
|---|
| 2026.07.28 | ₩61,868 | ₩62,337 | ₩61,841 | ₩62,203 | +0.54% | 36만 |
|---|
| 2026.07.27 | ₩62,404 | ₩62,537 | ₩61,453 | ₩62,230 | -0.28% | 53.2만 |
|---|
| 2026.07.24 | ₩61,935 | ₩62,203 | ₩61,815 | ₩61,935 | 0.00% | 27.4만 |
|---|
| 2026.07.23 | ₩61,534 | ₩61,828 | ₩61,467 | ₩61,614 | +0.13% | 33만 |
|---|
| 2026.07.22 | ₩62,270 | ₩62,859 | ₩61,667 | ₩62,149 | -0.19% | 40.8만 |
|---|
| 2026.07.21 | ₩61,667 | ₩62,122 | ₩61,360 | ₩62,042 | +0.61% | 52.7만 |
|---|
| 2026.07.20 | ₩61,480 | ₩61,520 | ₩60,998 | ₩61,079 | -0.65% | 33.3만 |
|---|
| 2026.07.17 | ₩61,092 | ₩61,534 | ₩60,972 | ₩61,413 | +0.53% | 36.1만 |
|---|
| 2026.07.16 | ₩61,507 | ₩61,882 | ₩61,400 | ₩61,694 | +0.30% | 45.8만 |
|---|
| 2026.07.15 | ₩62,122 | ₩62,122 | ₩61,627 | ₩62,042 | -0.13% | 481.7만 |
|---|
| 2026.07.14 | ₩62,015 | ₩62,189 | ₩61,828 | ₩61,841 | -0.28% | 36만 |
|---|
| 2026.07.13 | ₩61,708 | ₩61,922 | ₩61,547 | ₩61,681 | -0.04% | 61.5만 |
|---|
| 2026.07.10 | ₩61,975 | ₩62,136 | ₩61,667 | ₩62,015 | +0.06% | 41.3만 |
|---|
| 2026.07.09 | ₩61,587 | ₩61,935 | ₩61,587 | ₩61,855 | +0.43% | 52.9만 |
|---|
| 2026.07.08 | ₩61,320 | ₩61,641 | ₩60,985 | ₩61,507 | +0.31% | 77.6만 |
|---|
| 2026.07.07 | ₩62,484 | ₩62,484 | ₩61,868 | ₩62,029 | -0.73% | 59.5만 |
|---|
| 2026.07.06 | ₩62,511 | ₩62,698 | ₩62,377 | ₩62,631 | +0.19% | 43.3만 |
|---|
| 2026.07.02 | ₩62,015 | ₩62,404 | ₩61,601 | ₩62,029 | +0.02% | 39.4만 |
|---|
| 2026.07.01 | ₩62,377 | ₩62,631 | ₩62,310 | ₩62,444 | +0.11% | 84.8만 |
|---|
| 2026.06.30 | ₩62,537 | ₩62,859 | ₩62,537 | ₩62,805 | +0.43% | 46.3만 |
|---|
| 2026.06.29 | ₩62,283 | ₩62,524 | ₩61,895 | ₩62,497 | +0.34% | 36.2만 |
|---|
| 2026.06.26 | ₩61,962 | ₩62,337 | ₩61,855 | ₩62,136 | +0.28% | 27.3만 |
|---|
| 2026.06.25 | ₩62,618 | ₩62,751 | ₩62,296 | ₩62,404 | -0.34% | 36만 |
|---|
| 2026.06.24 | ₩62,056 | ₩62,230 | ₩61,841 | ₩62,029 | -0.04% | 25.5만 |
|---|
| 2026.06.23 | ₩61,935 | ₩62,337 | ₩61,815 | ₩62,042 | +0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩62,966 | ₩63,140 | ₩62,966 | ₩63,059 | +0.15% | 38.3만 |
|---|
| 2026.06.18 | ₩62,725 | ₩62,925 | ₩62,631 | ₩62,845 | +0.19% | 55.7만 |
|---|
| 2026.06.17 | ₩62,430 | ₩62,778 | ₩62,203 | ₩62,203 | -0.36% | 40만 |
|---|
| 2026.06.16 | ₩62,296 | ₩62,404 | ₩62,042 | ₩62,082 | -0.34% | 56.4만 |
|---|
| 2026.06.15 | ₩62,163 | ₩62,230 | ₩61,962 | ₩61,962 | -0.32% | 31.4만 |
|---|
| 2026.06.12 | ₩61,480 | ₩61,775 | ₩61,253 | ₩61,641 | +0.26% | 44.8만 |
|---|
| 2026.06.11 | ₩60,557 | ₩61,480 | ₩60,356 | ₩61,440 | +1.46% | 50.7만 |
|---|
| 2026.06.10 | ₩60,021 | ₩60,450 | ₩59,754 | ₩59,767 | -0.42% | 64.1만 |
|---|
| 2026.06.09 | ₩60,838 | ₩61,132 | ₩59,727 | ₩60,543 | -0.48% | 66.5만 |
|---|
| 2026.06.08 | ₩60,650 | ₩60,771 | ₩60,436 | ₩60,557 | -0.15% | 86.8만 |
|---|
| 2026.06.05 | ₩61,092 | ₩61,092 | ₩60,008 | ₩60,222 | -1.42% | 50.3만 |
|---|
| 2026.06.04 | ₩61,119 | ₩61,427 | ₩61,012 | ₩61,360 | +0.39% | 46.4만 |
|---|
| 2026.06.03 | ₩62,578 | ₩62,578 | ₩60,851 | ₩61,025 | -2.48% | 41.9만 |
|---|
| 2026.06.02 | ₩60,811 | ₩61,293 | ₩60,811 | ₩61,293 | +0.79% | 63.2만 |
|---|
| 2026.06.01 | ₩60,610 | ₩61,105 | ₩60,503 | ₩60,891 | +0.46% | 49.6만 |
|---|
| 2026.05.29 | ₩61,132 | ₩61,279 | ₩60,891 | ₩60,931 | -0.33% | 40.5만 |
|---|
| 2026.05.28 | ₩60,757 | ₩61,092 | ₩60,650 | ₩60,945 | +0.31% | 44.3만 |
|---|
| 2026.05.27 | ₩61,226 | ₩61,226 | ₩60,918 | ₩61,105 | -0.20% | 76.7만 |
|---|
| 2026.05.26 | ₩61,427 | ₩61,427 | ₩61,065 | ₩61,239 | -0.31% | 39만 |
|---|
| 2026.05.22 | ₩60,637 | ₩60,838 | ₩60,583 | ₩60,650 | +0.02% | 39.1만 |
|---|
| 2026.05.21 | ₩60,115 | ₩60,865 | ₩59,995 | ₩60,744 | +1.05% | 56.8만 |
|---|
| 2026.05.20 | ₩59,687 | ₩60,396 | ₩59,607 | ₩60,289 | +1.01% | 46.3만 |
|---|
| 2026.05.19 | ₩59,566 | ₩59,781 | ₩59,459 | ₩59,499 | -0.11% | 45만 |
|---|
| 2026.05.18 | ₩59,593 | ₩59,821 | ₩59,352 | ₩59,754 | +0.27% | 46.7만 |
|---|
| 2026.05.15 | ₩59,433 | ₩59,486 | ₩59,272 | ₩59,339 | -0.16% | 29.7만 |
|---|
| 2026.05.14 | ₩60,155 | ₩60,249 | ₩59,995 | ₩60,128 | -0.04% | 56.2만 |
|---|
| 2026.05.13 | ₩59,566 | ₩60,115 | ₩59,566 | ₩60,115 | +0.92% | 52.8만 |
|---|
| 2026.05.12 | ₩59,446 | ₩59,633 | ₩59,218 | ₩59,593 | +0.25% | 119.8만 |
|---|
| 2026.05.11 | ₩59,754 | ₩59,807 | ₩59,620 | ₩59,794 | +0.07% | 39.4만 |
|---|
| 2026.05.08 | ₩59,781 | ₩59,781 | ₩59,499 | ₩59,781 | 0.00% | 45.6만 |
|---|
| 2026.05.07 | ₩60,276 | ₩60,276 | ₩59,326 | ₩59,366 | -1.51% | 48.9만 |
|---|
| 2026.05.06 | ₩60,182 | ₩60,396 | ₩60,048 | ₩60,356 | +0.29% | 41.9만 |
|---|
| 2026.05.05 | ₩58,710 | ₩59,205 | ₩58,630 | ₩59,205 | +0.84% | 67.3만 |
|---|
| 2026.05.04 | ₩58,523 | ₩58,723 | ₩58,094 | ₩58,308 | -0.37% | 50.1만 |
|---|
| 2026.05.01 | ₩58,924 | ₩59,085 | ₩58,804 | ₩58,870 | -0.09% | 48.5만 |
|---|
| 2026.04.30 | ₩58,670 | ₩59,098 | ₩58,536 | ₩58,991 | +0.55% | 89.3만 |
|---|
| 2026.04.29 | ₩58,389 | ₩58,402 | ₩58,041 | ₩58,228 | -0.28% | 43.2만 |
|---|
| 2026.04.28 | ₩58,683 | ₩58,710 | ₩58,456 | ₩58,656 | -0.05% | 39.3만 |
|---|
| 2026.04.27 | ₩58,884 | ₩59,044 | ₩58,697 | ₩58,750 | -0.23% | 96.7만 |
|---|
| 2026.04.24 | ₩58,924 | ₩59,111 | ₩58,750 | ₩59,018 | +0.16% | 35.8만 |
|---|
| 2026.04.23 | ₩59,085 | ₩59,218 | ₩58,295 | ₩58,857 | -0.39% | 57.4만 |
|---|
| 2026.04.22 | ₩59,232 | ₩59,272 | ₩58,964 | ₩59,138 | -0.16% | 40만 |
|---|
| 2026.04.21 | ₩59,687 | ₩59,687 | ₩58,870 | ₩58,937 | -1.26% | 65.6만 |
|---|
| 2026.04.20 | ₩59,847 | ₩60,008 | ₩59,687 | ₩59,941 | +0.16% | 51.2만 |
|---|
| 2026.04.17 | ₩60,262 | ₩60,463 | ₩60,075 | ₩60,289 | +0.04% | 46.3만 |
|---|
| 2026.04.16 | ₩59,901 | ₩59,901 | ₩59,406 | ₩59,580 | -0.54% | 58.4만 |
|---|
| 2026.04.15 | ₩59,767 | ₩59,767 | ₩59,459 | ₩59,673 | -0.16% | 53만 |
|---|
| 2026.04.14 | ₩59,566 | ₩59,954 | ₩59,566 | ₩59,834 | +0.45% | 111.2만 |
|---|
| 2026.04.13 | ₩58,817 | ₩59,566 | ₩58,790 | ₩59,526 | +1.21% | 59.9만 |
|---|
| 2026.04.10 | ₩59,392 | ₩59,540 | ₩59,152 | ₩59,312 | -0.14% | 43.7만 |
|---|
| 2026.04.09 | ₩58,870 | ₩59,419 | ₩58,710 | ₩59,232 | +0.61% | 52.8만 |
|---|
| 2026.04.08 | ₩59,526 | ₩59,540 | ₩59,058 | ₩59,433 | -0.16% | 112만 |
|---|
| 2026.04.07 | ₩57,398 | ₩57,679 | ₩56,876 | ₩57,679 | +0.49% | 90.2만 |
|---|
| 2026.04.06 | ₩57,465 | ₩57,947 | ₩57,465 | ₩57,894 | +0.75% | 114.6만 |
|---|
| 2026.04.02 | ₩56,702 | ₩57,693 | ₩56,702 | ₩57,679 | +1.72% | 99.1만 |
|---|
| 2026.04.01 | ₩57,465 | ₩57,947 | ₩57,425 | ₩57,693 | +0.40% | 107.6만 |
|---|
| 2026.03.31 | ₩56,140 | ₩56,917 | ₩55,953 | ₩56,876 | +1.31% | 137.3만 |
|---|
| 2026.03.30 | ₩55,833 | ₩56,020 | ₩55,337 | ₩55,552 | -0.50% | 49만 |
|---|
| 2026.03.27 | ₩55,404 | ₩55,632 | ₩55,083 | ₩55,163 | -0.43% | 75.7만 |
|---|
| 2026.03.26 | ₩55,886 | ₩56,301 | ₩55,592 | ₩55,672 | -0.38% | 56.6만 |
|---|
| 2026.03.25 | ₩56,448 | ₩56,676 | ₩56,181 | ₩56,529 | +0.14% | 58.9만 |
|---|
| 2026.03.24 | ₩55,284 | ₩55,846 | ₩55,123 | ₩55,619 | +0.61% | 84.5만 |
|---|
| 2026.03.23 | ₩55,578 | ₩56,261 | ₩55,378 | ₩55,699 | +0.22% | 104.4만 |
|---|
| 2026.03.20 | ₩56,087 | ₩56,140 | ₩54,441 | ₩54,708 | -2.46% | 101.9만 |
|---|
| 2026.03.19 | ₩55,672 | ₩56,247 | ₩55,538 | ₩56,020 | +0.63% | 613.8만 |
|---|
| 2026.03.18 | ₩57,251 | ₩57,251 | ₩56,689 | ₩56,702 | -0.96% | 50.5만 |
|---|
| 2026.03.17 | ₩57,465 | ₩57,639 | ₩57,278 | ₩57,278 | -0.33% | 99.8만 |
|---|
| 2026.03.16 | ₩57,104 | ₩57,331 | ₩57,037 | ₩57,238 | +0.23% | 57.1만 |
|---|
| 2026.03.13 | ₩57,224 | ₩57,358 | ₩56,555 | ₩56,662 | -0.98% | 96.3만 |
|---|
| 2026.03.12 | ₩57,104 | ₩57,144 | ₩56,649 | ₩56,903 | -0.35% | 73.3만 |
|---|
| 2026.03.11 | ₩57,224 | ₩57,505 | ₩57,104 | ₩57,452 | +0.40% | 44.2만 |
|---|
| 2026.03.10 | ₩57,519 | ₩58,108 | ₩57,305 | ₩57,452 | -0.12% | 64.2만 |
|---|
| 2026.03.09 | ₩56,247 | ₩57,465 | ₩55,900 | ₩57,278 | +1.83% | 138.6만 |
|---|
| 2026.03.06 | ₩56,555 | ₩57,171 | ₩56,448 | ₩56,957 | +0.71% | 94.2만 |
|---|
| 2026.03.05 | ₩57,800 | ₩58,014 | ₩57,117 | ₩57,479 | -0.56% | 78.7만 |
|---|
| 2026.03.04 | ₩58,255 | ₩58,616 | ₩58,121 | ₩58,563 | +0.53% | 84.9만 |
|---|
| 2026.03.03 | ₩57,345 | ₩58,255 | ₩56,943 | ₩58,014 | +1.17% | 108.1만 |
|---|
| 2026.03.02 | ₩59,218 | ₩59,687 | ₩59,205 | ₩59,553 | +0.56% | 165.6만 |
|---|
| 2026.02.27 | ₩60,410 | ₩60,530 | ₩60,142 | ₩60,262 | -0.24% | 49만 |
|---|
| 2026.02.26 | ₩60,410 | ₩60,450 | ₩60,075 | ₩60,383 | -0.04% | 47.3만 |
|---|
| 2026.02.25 | ₩60,222 | ₩60,490 | ₩60,169 | ₩60,463 | +0.40% | 143.3만 |
|---|
| 2026.02.24 | ₩59,647 | ₩60,021 | ₩59,633 | ₩59,941 | +0.49% | 49.8만 |
|---|
| 2026.02.23 | ₩59,928 | ₩60,008 | ₩59,540 | ₩59,714 | -0.36% | 43.7만 |
|---|
| 2026.02.20 | ₩59,499 | ₩59,995 | ₩59,499 | ₩59,981 | +0.81% | 56.6만 |
|---|
| 2026.02.19 | ₩59,299 | ₩59,580 | ₩59,285 | ₩59,566 | +0.45% | 47.6만 |
|---|
| 2026.02.18 | ₩59,513 | ₩59,740 | ₩59,419 | ₩59,673 | +0.27% | 45.9만 |
|---|
| 2026.02.17 | ₩58,763 | ₩59,312 | ₩58,750 | ₩59,218 | +0.77% | 80.6만 |
|---|
| 2026.02.13 | ₩58,857 | ₩59,138 | ₩58,656 | ₩59,031 | +0.30% | 79.4만 |
|---|
| 2026.02.12 | ₩59,580 | ₩59,580 | ₩58,817 | ₩59,004 | -0.97% | 74.1만 |
|---|
| 2026.02.11 | ₩59,513 | ₩59,553 | ₩59,085 | ₩59,459 | -0.09% | 85.7만 |
|---|
| 2026.02.10 | ₩59,232 | ₩59,299 | ₩59,111 | ₩59,138 | -0.16% | 56.4만 |
|---|
| 2026.02.09 | ₩58,589 | ₩59,098 | ₩58,589 | ₩58,978 | +0.66% | 47.7만 |
|---|
| 2026.02.06 | ₩58,215 | ₩58,710 | ₩58,215 | ₩58,683 | +0.80% | 33만 |
|---|
| 2026.02.05 | ₩57,653 | ₩57,934 | ₩57,532 | ₩57,572 | -0.14% | 55.1만 |
|---|
| 2026.02.04 | ₩58,523 | ₩58,616 | ₩57,987 | ₩58,201 | -0.55% | 79.2만 |
|---|
| 2026.02.03 | ₩57,827 | ₩57,960 | ₩57,425 | ₩57,827 | 0.00% | 174.9만 |
|---|
| 2026.02.02 | ₩57,639 | ₩57,987 | ₩57,599 | ₩57,974 | +0.58% | 123.5만 |
|---|
| 2026.01.30 | ₩57,372 | ₩57,492 | ₩57,050 | ₩57,291 | -0.14% | 111.9만 |
|---|
| 2026.01.29 | ₩57,679 | ₩57,679 | ₩56,810 | ₩57,345 | -0.58% | 88.7만 |
|---|
| 2026.01.28 | ₩57,077 | ₩57,104 | ₩56,943 | ₩57,010 | -0.12% | 62.2만 |
|---|
| 2026.01.27 | ₩57,412 | ₩57,492 | ₩57,131 | ₩57,131 | -0.49% | 164.3만 |
|---|
| 2026.01.26 | ₩57,104 | ₩57,265 | ₩57,037 | ₩57,037 | -0.12% | 58.8만 |
|---|
| 2026.01.23 | ₩57,184 | ₩57,251 | ₩57,037 | ₩57,104 | -0.14% | 67.9만 |
|---|
| 2026.01.22 | ₩57,532 | ₩57,586 | ₩57,318 | ₩57,345 | -0.33% | 52.5만 |
|---|
| 2026.01.21 | ₩56,756 | ₩57,492 | ₩56,622 | ₩57,318 | +0.99% | 64.4만 |
|---|
| 2026.01.20 | ₩56,662 | ₩57,064 | ₩56,529 | ₩56,595 | -0.12% | 60.8만 |
|---|
| 2026.01.16 | ₩57,786 | ₩57,934 | ₩57,693 | ₩57,813 | +0.05% | 91.3만 |
|---|
| 2026.01.15 | ₩57,947 | ₩57,974 | ₩57,773 | ₩57,813 | -0.23% | 51.5만 |
|---|
| 2026.01.14 | ₩57,559 | ₩57,706 | ₩57,465 | ₩57,653 | +0.16% | 110.5만 |
|---|
| 2026.01.13 | ₩57,519 | ₩57,546 | ₩57,331 | ₩57,465 | -0.09% | 46.2만 |
|---|
| 2026.01.12 | ₩57,398 | ₩57,613 | ₩57,398 | ₩57,546 | +0.26% | 47.3만 |
|---|
| 2026.01.09 | ₩57,171 | ₩57,398 | ₩57,117 | ₩57,372 | +0.35% | 47.1만 |
|---|
| 2026.01.08 | ₩56,502 | ₩56,743 | ₩56,395 | ₩56,743 | +0.43% | 53만 |
|---|
| 2026.01.07 | ₩56,702 | ₩56,716 | ₩56,555 | ₩56,609 | -0.17% | 60.3만 |
|---|
| 2026.01.06 | ₩56,676 | ₩56,810 | ₩56,636 | ₩56,756 | +0.14% | 57.1만 |
|---|
| 2026.01.05 | ₩56,207 | ₩56,515 | ₩56,167 | ₩56,515 | +0.55% | 96.8만 |
|---|
| 2026.01.02 | ₩55,993 | ₩56,033 | ₩55,726 | ₩56,033 | +0.07% | 83만 |
|---|
| 2025.12.31 | ₩55,552 | ₩55,619 | ₩55,324 | ₩55,351 | -0.36% | 55만 |
|---|
| 2025.12.30 | ₩55,632 | ₩55,699 | ₩55,565 | ₩55,592 | -0.07% | 43.2만 |
|---|
| 2025.12.29 | ₩55,418 | ₩55,552 | ₩55,297 | ₩55,378 | -0.07% | 79.8만 |
|---|
| 2025.12.26 | ₩55,378 | ₩55,525 | ₩55,351 | ₩55,471 | +0.17% | 59.7만 |
|---|
| 2025.12.24 | ₩55,337 | ₩55,391 | ₩55,271 | ₩55,378 | +0.07% | 28.4만 |
|---|
| 2025.12.23 | ₩55,378 | ₩55,445 | ₩55,230 | ₩55,230 | -0.27% | 43.4만 |
|---|
| 2025.12.22 | ₩56,047 | ₩56,181 | ₩55,966 | ₩56,114 | +0.12% | 25만 |
|---|
| 2025.12.19 | ₩56,087 | ₩56,368 | ₩56,047 | ₩56,314 | +0.41% | 63.2만 |
|---|
| 2025.12.18 | ₩55,712 | ₩55,900 | ₩55,578 | ₩55,645 | -0.12% | 49.9만 |
|---|
| 2025.12.17 | ₩55,672 | ₩55,712 | ₩55,271 | ₩55,284 | -0.70% | 54.4만 |
|---|
| 2025.12.16 | ₩55,685 | ₩55,685 | ₩55,418 | ₩55,552 | -0.24% | 44.5만 |
|---|
| 2025.12.15 | ₩55,953 | ₩56,020 | ₩55,806 | ₩55,900 | -0.10% | 626.8만 |
|---|
| 2025.12.12 | ₩55,953 | ₩55,980 | ₩55,471 | ₩55,672 | -0.50% | 57.6만 |
|---|
| 2025.12.11 | ₩55,632 | ₩55,900 | ₩55,565 | ₩55,846 | +0.38% | 48.7만 |
|---|
| 2025.12.10 | ₩55,418 | ₩55,739 | ₩55,364 | ₩55,605 | +0.34% | 81.3만 |
|---|
| 2025.12.09 | ₩55,485 | ₩55,578 | ₩55,378 | ₩55,391 | -0.17% | 42.7만 |
|---|
| 2025.12.08 | ₩55,404 | ₩55,471 | ₩55,284 | ₩55,324 | -0.14% | 94.6만 |
|---|
| 2025.12.05 | ₩55,498 | ₩55,645 | ₩55,404 | ₩55,458 | -0.07% | 31.9만 |
|---|
| 2025.12.04 | ₩55,485 | ₩55,525 | ₩55,297 | ₩55,445 | -0.07% | 28.5만 |
|---|
| 2025.12.03 | ₩55,043 | ₩55,230 | ₩54,990 | ₩55,230 | +0.34% | 38.6만 |
|---|
| 2025.12.02 | ₩55,230 | ₩55,244 | ₩55,056 | ₩55,163 | -0.12% | 45.8만 |
|---|
| 2025.12.01 | ₩54,963 | ₩55,204 | ₩54,909 | ₩54,963 | 0.00% | 34만 |
|---|
| 2025.11.28 | ₩55,123 | ₩55,391 | ₩55,123 | ₩55,257 | +0.24% | 18.5만 |
|---|
| 2025.11.26 | ₩55,003 | ₩55,244 | ₩54,923 | ₩55,230 | +0.41% | 58.2만 |
|---|
| 2025.11.25 | ₩54,374 | ₩54,735 | ₩54,160 | ₩54,708 | +0.62% | 39.1만 |
|---|
| 2025.11.24 | ₩54,079 | ₩54,347 | ₩54,053 | ₩54,227 | +0.27% | 49.3만 |
|---|
| 2025.11.21 | ₩53,932 | ₩54,361 | ₩53,745 | ₩54,173 | +0.45% | 104.5만 |
|---|
| 2025.11.20 | ₩54,427 | ₩54,588 | ₩53,424 | ₩53,477 | -1.75% | 74.3만 |
|---|
| 2025.11.19 | ₩54,066 | ₩54,294 | ₩53,892 | ₩54,106 | +0.07% | 42.9만 |
|---|
| 2025.11.18 | ₩53,879 | ₩54,294 | ₩53,638 | ₩53,959 | +0.15% | 49.7만 |
|---|
| 2025.11.17 | ₩54,802 | ₩55,016 | ₩54,401 | ₩54,588 | -0.39% | 40.8만 |
|---|
| 2025.11.14 | ₩54,842 | ₩55,311 | ₩54,789 | ₩55,070 | +0.41% | 39.3만 |
|---|
| 2025.11.13 | ₩55,712 | ₩55,779 | ₩55,150 | ₩55,204 | -0.91% | 63.6만 |
|---|
| 2025.11.12 | ₩55,913 | ₩56,074 | ₩55,913 | ₩56,020 | +0.19% | 57.6만 |
|---|
| 2025.11.11 | ₩55,311 | ₩55,659 | ₩55,311 | ₩55,565 | +0.46% | 31.8만 |
|---|
| 2025.11.10 | ₩54,990 | ₩55,284 | ₩54,923 | ₩55,271 | +0.51% | 36.6만 |
|---|
| 2025.11.07 | ₩54,227 | ₩54,695 | ₩54,120 | ₩54,575 | +0.64% | 50.2만 |
|---|
| 2025.11.06 | ₩54,802 | ₩54,976 | ₩54,441 | ₩54,481 | -0.59% | 42.1만 |
|---|
| 2025.11.05 | ₩54,601 | ₩54,963 | ₩54,601 | ₩54,856 | +0.47% | 58.3만 |
|---|
| 2025.11.04 | ₩54,494 | ₩54,762 | ₩54,441 | ₩54,575 | +0.15% | 44.5만 |
|---|
| 2025.11.03 | ₩55,016 | ₩55,016 | ₩54,802 | ₩54,936 | -0.15% | 30.7만 |
|---|
| 2025.10.31 | ₩54,829 | ₩54,909 | ₩54,682 | ₩54,869 | +0.07% | 45.5만 |
|---|
| 2025.10.30 | ₩54,829 | ₩55,083 | ₩54,775 | ₩54,896 | +0.12% | 46.3만 |
|---|
| 2025.10.29 | ₩54,949 | ₩55,030 | ₩54,708 | ₩54,896 | -0.10% | 47.4만 |
|---|
| 2025.10.28 | ₩54,976 | ₩55,083 | ₩54,882 | ₩55,043 | +0.12% | 49.3만 |
|---|
| 2025.10.27 | ₩54,909 | ₩55,056 | ₩54,909 | ₩55,016 | +0.19% | 35만 |
|---|
| 2025.10.24 | ₩54,695 | ₩54,816 | ₩54,642 | ₩54,722 | +0.05% | 35만 |
|---|
| 2025.10.23 | ₩54,535 | ₩54,682 | ₩54,508 | ₩54,655 | +0.22% | 103.5만 |
|---|
| 2025.10.22 | ₩54,454 | ₩54,535 | ₩54,053 | ₩54,334 | -0.22% | 100.9만 |
|---|
| 2025.10.21 | ₩54,494 | ₩54,601 | ₩54,374 | ₩54,441 | -0.10% | 33.7만 |
|---|
| 2025.10.20 | ₩54,374 | ₩54,628 | ₩54,374 | ₩54,508 | +0.25% | 26.6만 |
|---|
| 2025.10.17 | ₩53,825 | ₩54,106 | ₩53,718 | ₩54,079 | +0.47% | 37.4만 |
|---|
| 2025.10.16 | ₩54,120 | ₩54,240 | ₩53,798 | ₩53,919 | -0.37% | 65.4만 |
|---|
| 2025.10.15 | ₩53,932 | ₩54,079 | ₩53,584 | ₩53,892 | -0.07% | 68.6만 |
|---|
| 2025.10.14 | ₩53,343 | ₩53,919 | ₩53,290 | ₩53,772 | +0.80% | 45.6만 |
|---|
| 2025.10.13 | ₩53,384 | ₩53,798 | ₩53,303 | ₩53,798 | +0.78% | 44.9만 |
|---|
| 2025.10.10 | ₩54,120 | ₩54,133 | ₩52,982 | ₩53,036 | -2.00% | 53만 |
|---|