시장 데이터를 불러오는 중
전체 종목
iShares Currency Hedged MSCI EAFE Small-Cap ETF 과거 주가
iShares Currency Hedged MSCI EAFE Small-Cap ETF · HSCZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Currency Hedged MSCI EAFE Small-Cap ETF · HSCZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,782 | ₩58,044 | ₩57,782 | ₩58,044 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,500 | ₩57,654 | ₩57,319 | ₩57,654 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,902 | ₩58,063 | ₩57,748 | ₩58,063 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,519 | ₩58,519 | ₩58,224 | ₩58,314 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,304 | ₩58,438 | ₩58,210 | ₩58,438 | +0.23% | 2.6만 |
| 2026.10.02 | ₩58,091 | ₩58,251 | ₩57,983 | ₩58,200 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,291 | ₩58,291 | ₩57,609 | ₩57,798 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,438 | ₩58,438 | ₩58,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,210 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,304 | ₩58,304 | ₩57,849 | ₩57,996 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,304 | ₩58,492 | ₩58,169 | ₩58,411 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,425 | ₩58,572 | ₩58,170 | ₩58,566 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,478 | ₩58,478 | ₩58,157 | ₩58,452 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,733 | ₩58,733 | ₩58,365 | ₩58,519 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,934 | ₩59,162 | ₩58,807 | ₩59,088 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,519 | ₩58,740 | ₩58,478 | ₩58,666 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,478 | ₩58,478 | ₩57,963 | ₩58,071 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,612 | ₩58,612 | ₩58,320 | ₩58,391 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩58,023 | ₩58,210 | ₩57,808 | ₩58,130 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,473 | ₩57,634 | ₩57,380 | ₩57,582 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,755 | ₩57,916 | ₩57,547 | ₩57,822 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,862 | ₩57,929 | ₩57,755 | ₩57,829 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,688 | ₩57,688 | ₩57,353 | ₩57,473 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩58,063 | ₩58,063 | ₩57,715 | ₩57,762 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,626 | ₩58,626 | ₩58,318 | ₩58,323 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,934 | ₩59,256 | ₩58,934 | ₩59,108 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,840 | ₩59,041 | ₩58,692 | ₩59,041 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,559 | ₩58,673 | ₩58,532 | ₩58,673 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩59,041 | ₩59,088 | ₩58,653 | ₩58,653 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,376 | ₩59,376 | ₩59,001 | ₩59,155 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,430 | ₩59,470 | ₩59,215 | ₩59,303 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩59,162 | ₩59,282 | ₩59,048 | ₩59,270 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,229 | ₩59,229 | ₩59,055 | ₩59,135 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩59,081 | ₩59,282 | ₩59,028 | ₩59,282 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,693 | ₩58,800 | ₩58,572 | ₩58,725 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,679 | ₩58,706 | ₩58,545 | ₩58,622 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩58,157 | ₩58,398 | ₩58,157 | ₩58,354 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,344 | ₩58,344 | ₩58,063 | ₩58,146 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,787 | ₩58,840 | ₩58,425 | ₩58,453 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩59,122 | ₩59,215 | ₩59,014 | ₩59,014 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,363 | ₩59,363 | ₩59,202 | ₩59,292 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,376 | ₩59,524 | ₩59,256 | ₩59,358 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩59,175 | ₩59,202 | ₩59,068 | ₩59,189 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,934 | ₩58,947 | ₩58,666 | ₩58,839 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,827 | ₩58,854 | ₩58,639 | ₩58,733 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,800 | ₩58,947 | ₩58,693 | ₩58,890 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,666 | ₩58,666 | ₩58,532 | ₩58,579 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,639 | ₩58,679 | ₩58,398 | ₩58,468 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,654 | ₩58,143 | ₩57,654 | ₩58,115 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩57,179 | ₩57,366 | ₩57,179 | ₩57,310 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,366 | ₩57,366 | ₩56,844 | ₩57,286 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,661 | ₩57,701 | ₩57,165 | ₩57,646 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,487 | ₩57,708 | ₩57,081 | ₩57,081 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,420 | ₩57,829 | ₩57,406 | ₩57,729 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩58,009 | ₩58,066 | ₩57,607 | ₩57,829 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,326 | ₩57,520 | ₩57,246 | ₩57,413 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩57,098 | ₩57,219 | ₩56,783 | ₩56,880 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,581 | ₩57,741 | ₩57,388 | ₩57,433 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,259 | ₩57,527 | ₩57,058 | ₩57,440 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,978 | ₩57,098 | ₩56,589 | ₩56,649 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,616 | ₩57,018 | ₩56,616 | ₩56,868 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,299 | ₩57,701 | ₩57,299 | ₩57,448 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,433 | ₩57,701 | ₩57,420 | ₩57,632 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,366 | ₩57,674 | ₩57,326 | ₩57,420 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,500 | ₩57,500 | ₩57,071 | ₩57,071 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,353 | ₩57,594 | ₩57,353 | ₩57,544 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,911 | ₩57,179 | ₩56,857 | ₩57,179 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,978 | ₩57,125 | ₩56,664 | ₩57,124 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩58,090 | ₩58,157 | ₩57,581 | ₩57,661 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩58,210 | ₩58,452 | ₩58,210 | ₩58,318 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,768 | ₩57,874 | ₩57,286 | ₩57,420 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩58,184 | ₩58,458 | ₩57,999 | ₩58,398 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,782 | ₩57,862 | ₩57,594 | ₩57,594 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,942 | ₩57,942 | ₩57,567 | ₩57,648 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,460 | ₩57,916 | ₩57,460 | ₩57,654 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩58,090 | ₩58,170 | ₩57,782 | ₩57,815 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,674 | ₩57,855 | ₩57,447 | ₩57,711 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,554 | ₩57,802 | ₩57,527 | ₩57,540 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,519 | ₩58,519 | ₩58,232 | ₩58,336 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,371 | ₩58,371 | ₩58,157 | ₩58,251 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,438 | ₩58,478 | ₩57,961 | ₩58,059 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,331 | ₩58,385 | ₩58,157 | ₩58,251 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,787 | ₩58,787 | ₩58,050 | ₩58,118 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,822 | ₩57,956 | ₩57,539 | ₩57,874 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,844 | ₩57,527 | ₩56,669 | ₩57,468 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,750 | ₩56,984 | ₩56,442 | ₩56,495 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,594 | ₩57,715 | ₩56,629 | ₩57,208 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩57,179 | ₩57,299 | ₩56,904 | ₩57,022 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,715 | ₩57,755 | ₩56,964 | ₩57,002 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,916 | ₩58,076 | ₩57,846 | ₩58,076 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,916 | ₩57,916 | ₩57,581 | ₩57,656 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,634 | ₩57,889 | ₩57,634 | ₩57,755 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,634 | ₩57,755 | ₩57,369 | ₩57,557 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,304 | ₩58,385 | ₩58,164 | ₩58,224 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,822 | ₩58,076 | ₩57,688 | ₩57,822 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,224 | ₩58,224 | ₩57,996 | ₩58,076 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,291 | ₩58,344 | ₩58,102 | ₩58,150 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,286 | ₩57,607 | ₩57,286 | ₩57,581 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,911 | ₩57,500 | ₩56,905 | ₩57,319 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,723 | ₩57,294 | ₩56,529 | ₩57,189 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩57,071 | ₩57,071 | ₩56,602 | ₩56,643 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,978 | ₩57,018 | ₩56,710 | ₩57,018 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,978 | ₩57,179 | ₩56,777 | ₩56,891 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,473 | ₩57,715 | ₩57,473 | ₩57,601 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,978 | ₩57,259 | ₩56,978 | ₩57,192 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩57,004 | ₩57,110 | ₩56,864 | ₩57,058 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,259 | ₩57,487 | ₩57,232 | ₩57,258 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,286 | ₩57,286 | ₩56,967 | ₩57,152 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,366 | ₩57,366 | ₩56,562 | ₩56,655 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,897 | ₩57,004 | ₩56,830 | ₩56,944 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,825 | ₩56,147 | ₩55,825 | ₩56,108 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,624 | ₩55,852 | ₩55,216 | ₩55,370 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,812 | ₩55,973 | ₩55,745 | ₩55,832 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,463 | ₩55,891 | ₩55,423 | ₩55,852 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,530 | ₩55,557 | ₩55,142 | ₩55,236 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,343 | ₩55,758 | ₩55,343 | ₩55,651 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,638 | ₩55,678 | ₩55,477 | ₩55,572 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,584 | ₩55,597 | ₩55,356 | ₩55,526 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,918 | ₩55,935 | ₩55,195 | ₩55,600 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩56,093 | ₩56,160 | ₩55,839 | ₩55,957 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,388 | ₩56,495 | ₩55,825 | ₩55,879 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,710 | ₩56,723 | ₩56,549 | ₩56,643 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩57,125 | ₩57,447 | ₩57,018 | ₩57,159 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,415 | ₩56,576 | ₩56,308 | ₩56,415 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,241 | ₩56,267 | ₩56,087 | ₩56,261 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,227 | ₩56,481 | ₩56,160 | ₩56,401 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,423 | ₩55,999 | ₩55,336 | ₩55,953 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩56,053 | ₩56,053 | ₩55,544 | ₩55,808 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,530 | ₩55,906 | ₩55,315 | ₩55,718 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,932 | ₩56,066 | ₩55,757 | ₩55,974 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩54,123 | ₩54,217 | ₩53,587 | ₩54,192 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩54,003 | ₩54,499 | ₩54,003 | ₩54,378 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩53,185 | ₩53,949 | ₩53,185 | ₩53,833 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩54,137 | ₩54,405 | ₩53,922 | ₩54,097 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,542 | ₩53,172 | ₩52,261 | ₩53,165 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩52,093 | ₩52,475 | ₩51,867 | ₩52,049 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩52,194 | ₩52,274 | ₩51,848 | ₩51,872 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,663 | ₩52,971 | ₩52,395 | ₩52,395 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩53,199 | ₩53,346 | ₩53,011 | ₩53,118 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩52,087 | ₩52,477 | ₩52,046 | ₩52,127 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,221 | ₩52,797 | ₩52,113 | ₩52,194 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,444 | ₩52,444 | ₩51,350 | ₩51,461 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,274 | ₩52,837 | ₩52,127 | ₩52,596 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,708 | ₩53,788 | ₩53,334 | ₩53,348 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,561 | ₩53,720 | ₩53,413 | ₩53,413 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,279 | ₩53,551 | ₩53,185 | ₩53,467 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,561 | ₩53,601 | ₩53,025 | ₩53,092 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,601 | ₩53,681 | ₩53,293 | ₩53,534 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,896 | ₩54,090 | ₩53,768 | ₩54,086 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,211 | ₩54,767 | ₩54,043 | ₩54,110 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,252 | ₩54,056 | ₩52,971 | ₩53,997 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩54,056 | ₩54,472 | ₩53,936 | ₩54,378 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,994 | ₩55,008 | ₩54,398 | ₩54,713 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,793 | ₩55,230 | ₩54,673 | ₩55,230 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,686 | ₩55,182 | ₩54,043 | ₩55,008 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,227 | ₩56,428 | ₩56,174 | ₩56,294 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,259 | ₩57,259 | ₩56,917 | ₩56,931 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,803 | ₩56,897 | ₩56,602 | ₩56,852 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,683 | ₩56,857 | ₩56,649 | ₩56,852 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,330 | ₩56,442 | ₩56,308 | ₩56,326 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,401 | ₩56,428 | ₩56,107 | ₩56,187 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,227 | ₩56,557 | ₩56,227 | ₩56,557 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩56,133 | ₩56,219 | ₩56,053 | ₩56,219 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩56,133 | ₩56,334 | ₩56,066 | ₩56,160 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,584 | ₩55,971 | ₩55,494 | ₩55,865 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,584 | ₩55,798 | ₩55,517 | ₩55,705 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩56,187 | ₩56,187 | ₩55,718 | ₩55,932 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩56,200 | ₩56,200 | ₩55,926 | ₩56,133 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩56,093 | ₩56,280 | ₩56,066 | ₩56,111 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,477 | ₩55,812 | ₩55,423 | ₩55,743 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,927 | ₩55,356 | ₩54,901 | ₩55,352 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,579 | ₩54,698 | ₩54,414 | ₩54,414 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩55,115 | ₩55,169 | ₩54,747 | ₩54,950 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,351 | ₩54,607 | ₩54,231 | ₩54,607 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,284 | ₩54,323 | ₩54,034 | ₩54,220 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,217 | ₩54,284 | ₩53,869 | ₩54,135 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,391 | ₩54,499 | ₩53,976 | ₩54,452 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,298 | ₩54,381 | ₩54,204 | ₩54,378 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,633 | ₩54,659 | ₩54,485 | ₩54,493 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,552 | ₩54,566 | ₩54,405 | ₩54,412 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,726 | ₩54,726 | ₩54,492 | ₩54,566 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,767 | ₩54,874 | ₩54,712 | ₩54,760 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩54,003 | ₩54,445 | ₩53,882 | ₩54,429 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,909 | ₩54,003 | ₩53,713 | ₩53,829 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,673 | ₩54,726 | ₩54,606 | ₩54,686 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,499 | ₩54,552 | ₩54,378 | ₩54,499 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩54,097 | ₩54,251 | ₩54,070 | ₩54,251 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩54,123 | ₩54,123 | ₩53,949 | ₩54,035 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩54,177 | ₩54,298 | ₩54,137 | ₩54,298 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩54,083 | ₩54,231 | ₩54,003 | ₩54,176 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,480 | ₩53,668 | ₩53,480 | ₩53,668 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,373 | ₩53,554 | ₩53,333 | ₩53,463 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩53,172 | ₩53,226 | ₩53,065 | ₩53,171 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,649 | ₩53,006 | ₩52,649 | ₩53,006 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,529 | ₩52,529 | ₩52,274 | ₩52,435 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,288 | ₩52,288 | ₩52,127 | ₩52,143 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,261 | ₩52,368 | ₩52,261 | ₩52,314 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩52,194 | ₩52,261 | ₩52,127 | ₩52,154 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩52,100 | ₩52,167 | ₩52,073 | ₩52,159 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩52,046 | ₩52,113 | ₩52,029 | ₩52,112 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩52,140 | ₩52,140 | ₩51,939 | ₩51,967 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,730 | ₩52,970 | ₩52,730 | ₩52,970 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,891 | ₩53,025 | ₩52,877 | ₩52,877 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,355 | ₩52,538 | ₩52,154 | ₩52,314 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,243 | ₩52,281 | ₩51,999 | ₩52,016 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩52,140 | ₩52,239 | ₩52,066 | ₩52,140 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,569 | ₩52,569 | ₩52,314 | ₩52,387 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,448 | ₩52,462 | ₩52,085 | ₩52,143 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩52,147 | ₩52,328 | ₩52,147 | ₩52,325 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,966 | ₩52,285 | ₩51,966 | ₩52,246 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩52,020 | ₩52,140 | ₩52,020 | ₩52,032 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩52,154 | ₩52,154 | ₩51,926 | ₩52,003 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩52,033 | ₩52,113 | ₩51,966 | ₩52,013 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,966 | ₩51,993 | ₩51,918 | ₩51,954 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,671 | ₩51,922 | ₩51,671 | ₩51,914 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,832 | ₩51,886 | ₩51,741 | ₩51,843 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,859 | ₩52,080 | ₩51,859 | ₩51,903 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩52,154 | ₩52,314 | ₩52,154 | ₩52,314 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,725 | ₩52,061 | ₩51,698 | ₩51,991 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,224 | ₩51,494 | ₩51,041 | ₩51,490 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,840 | ₩51,035 | ₩50,800 | ₩51,016 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,532 | ₩50,827 | ₩50,369 | ₩50,747 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,760 | ₩51,015 | ₩50,244 | ₩50,244 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,823 | ₩50,823 | ₩50,505 | ₩50,637 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,358 | ₩50,479 | ₩50,169 | ₩50,418 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,216 | ₩51,390 | ₩50,890 | ₩51,082 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,974 | ₩51,469 | ₩50,974 | ₩51,417 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,658 | ₩51,658 | ₩51,281 | ₩51,350 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,658 | ₩51,844 | ₩51,658 | ₩51,746 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,350 | ₩51,504 | ₩51,350 | ₩51,484 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,269 | ₩51,423 | ₩51,189 | ₩51,400 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,546 | ₩50,834 | ₩50,418 | ₩50,832 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,867 | ₩50,921 | ₩50,538 | ₩50,651 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩51,003 | ₩51,146 | ₩51,003 | ₩51,106 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩51,055 | ₩51,162 | ₩50,894 | ₩50,978 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,363 | ₩51,363 | ₩51,229 | ₩51,229 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,430 | ₩51,430 | ₩51,262 | ₩51,367 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,283 | ₩51,571 | ₩51,283 | ₩51,459 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,430 | ₩51,430 | ₩51,095 | ₩51,307 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,685 | ₩51,685 | ₩51,521 | ₩51,521 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩52,140 | ₩52,140 | ₩51,963 | ₩52,056 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,792 | ₩51,863 | ₩51,792 | ₩51,793 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,524 | ₩51,658 | ₩51,470 | ₩51,610 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩51,082 | ₩51,242 | ₩50,921 | ₩51,124 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,830 | ₩51,055 | ₩50,830 | ₩50,936 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,954 | ₩51,095 | ₩50,954 | ₩51,072 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,505 | ₩50,720 | ₩50,492 | ₩50,680 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,894 | ₩50,948 | ₩50,613 | ₩50,761 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,921 | ₩50,988 | ₩50,653 | ₩50,840 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,412 | ₩50,894 | ₩50,412 | ₩50,818 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,519 | ₩50,724 | ₩50,492 | ₩50,678 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩51,017 | ₩51,017 | ₩50,117 | ₩50,185 | -1.63% | 1.1만 |
|---|