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 | ₩57,633 | ₩57,895 | ₩57,633 | ₩57,895 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,353 | ₩57,506 | ₩57,172 | ₩57,506 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,754 | ₩57,914 | ₩57,600 | ₩57,914 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,368 | ₩58,368 | ₩58,074 | ₩58,164 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,155 | ₩58,288 | ₩58,061 | ₩58,288 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,942 | ₩58,101 | ₩57,834 | ₩58,050 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,141 | ₩58,141 | ₩57,461 | ₩57,649 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,288 | ₩58,288 | ₩58,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,061 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,155 | ₩58,155 | ₩57,700 | ₩57,847 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,155 | ₩58,342 | ₩58,020 | ₩58,262 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,275 | ₩58,422 | ₩58,021 | ₩58,415 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,328 | ₩58,328 | ₩58,008 | ₩58,302 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,582 | ₩58,582 | ₩58,215 | ₩58,368 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,783 | ₩59,010 | ₩58,656 | ₩58,936 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,368 | ₩58,589 | ₩58,328 | ₩58,515 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,328 | ₩58,328 | ₩57,814 | ₩57,922 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,462 | ₩58,462 | ₩58,171 | ₩58,241 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,874 | ₩58,061 | ₩57,660 | ₩57,981 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,326 | ₩57,486 | ₩57,232 | ₩57,434 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,607 | ₩57,767 | ₩57,399 | ₩57,673 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,714 | ₩57,780 | ₩57,607 | ₩57,680 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,540 | ₩57,540 | ₩57,206 | ₩57,326 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,914 | ₩57,914 | ₩57,567 | ₩57,613 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,475 | ₩58,475 | ₩58,168 | ₩58,173 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,783 | ₩59,104 | ₩58,783 | ₩58,957 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,689 | ₩58,890 | ₩58,541 | ₩58,890 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,409 | ₩58,522 | ₩58,382 | ₩58,522 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,890 | ₩58,936 | ₩58,502 | ₩58,502 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,224 | ₩59,224 | ₩58,850 | ₩59,003 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,277 | ₩59,317 | ₩59,063 | ₩59,150 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩59,010 | ₩59,130 | ₩58,896 | ₩59,118 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,077 | ₩59,077 | ₩58,903 | ₩58,983 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,930 | ₩59,130 | ₩58,876 | ₩59,130 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,542 | ₩58,649 | ₩58,422 | ₩58,574 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,529 | ₩58,556 | ₩58,395 | ₩58,471 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩58,008 | ₩58,248 | ₩58,008 | ₩58,204 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,195 | ₩58,195 | ₩57,914 | ₩57,997 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,636 | ₩58,689 | ₩58,275 | ₩58,303 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,970 | ₩59,063 | ₩58,863 | ₩58,863 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,210 | ₩59,210 | ₩59,050 | ₩59,140 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,224 | ₩59,371 | ₩59,104 | ₩59,205 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩59,023 | ₩59,050 | ₩58,916 | ₩59,037 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,783 | ₩58,796 | ₩58,515 | ₩58,688 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,676 | ₩58,703 | ₩58,489 | ₩58,582 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,649 | ₩58,796 | ₩58,542 | ₩58,739 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,515 | ₩58,515 | ₩58,382 | ₩58,429 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,489 | ₩58,529 | ₩58,248 | ₩58,318 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,506 | ₩57,994 | ₩57,506 | ₩57,966 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩57,032 | ₩57,219 | ₩57,032 | ₩57,163 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,219 | ₩57,219 | ₩56,698 | ₩57,139 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,513 | ₩57,553 | ₩57,019 | ₩57,498 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,339 | ₩57,560 | ₩56,934 | ₩56,934 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,272 | ₩57,680 | ₩57,259 | ₩57,581 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,861 | ₩57,917 | ₩57,460 | ₩57,680 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,179 | ₩57,373 | ₩57,099 | ₩57,266 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,952 | ₩57,072 | ₩56,638 | ₩56,734 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,433 | ₩57,593 | ₩57,240 | ₩57,286 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,112 | ₩57,379 | ₩56,912 | ₩57,293 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,831 | ₩56,952 | ₩56,444 | ₩56,504 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,471 | ₩56,871 | ₩56,471 | ₩56,722 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,152 | ₩57,553 | ₩57,152 | ₩57,301 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,286 | ₩57,553 | ₩57,272 | ₩57,484 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,219 | ₩57,526 | ₩57,179 | ₩57,272 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,353 | ₩57,353 | ₩56,925 | ₩56,925 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,206 | ₩57,446 | ₩57,206 | ₩57,397 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,765 | ₩57,032 | ₩56,711 | ₩57,032 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,831 | ₩56,978 | ₩56,519 | ₩56,977 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,941 | ₩58,008 | ₩57,433 | ₩57,513 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩58,061 | ₩58,302 | ₩58,061 | ₩58,168 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,620 | ₩57,726 | ₩57,139 | ₩57,272 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩58,034 | ₩58,308 | ₩57,850 | ₩58,248 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,633 | ₩57,714 | ₩57,446 | ₩57,446 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,794 | ₩57,794 | ₩57,419 | ₩57,500 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,313 | ₩57,767 | ₩57,313 | ₩57,506 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,941 | ₩58,021 | ₩57,633 | ₩57,667 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,526 | ₩57,707 | ₩57,299 | ₩57,562 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,406 | ₩57,653 | ₩57,379 | ₩57,393 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,368 | ₩58,368 | ₩58,082 | ₩58,187 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,221 | ₩58,221 | ₩58,008 | ₩58,101 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,288 | ₩58,328 | ₩57,812 | ₩57,910 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,181 | ₩58,235 | ₩58,008 | ₩58,101 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,636 | ₩58,636 | ₩57,901 | ₩57,969 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,673 | ₩57,807 | ₩57,391 | ₩57,726 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,698 | ₩57,379 | ₩56,524 | ₩57,321 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,604 | ₩56,838 | ₩56,297 | ₩56,350 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,446 | ₩57,567 | ₩56,484 | ₩57,061 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩57,032 | ₩57,152 | ₩56,758 | ₩56,875 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,567 | ₩57,607 | ₩56,818 | ₩56,855 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,767 | ₩57,927 | ₩57,697 | ₩57,927 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,767 | ₩57,767 | ₩57,433 | ₩57,508 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,486 | ₩57,740 | ₩57,486 | ₩57,607 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,486 | ₩57,607 | ₩57,222 | ₩57,409 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,155 | ₩58,235 | ₩58,014 | ₩58,074 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,673 | ₩57,927 | ₩57,540 | ₩57,673 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,074 | ₩58,074 | ₩57,847 | ₩57,927 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,141 | ₩58,195 | ₩57,953 | ₩58,001 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,139 | ₩57,460 | ₩57,139 | ₩57,433 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,765 | ₩57,353 | ₩56,759 | ₩57,172 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,577 | ₩57,147 | ₩56,384 | ₩57,043 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,925 | ₩56,925 | ₩56,457 | ₩56,497 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,831 | ₩56,871 | ₩56,564 | ₩56,871 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,831 | ₩57,032 | ₩56,631 | ₩56,745 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,326 | ₩57,567 | ₩57,326 | ₩57,453 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,831 | ₩57,112 | ₩56,831 | ₩57,045 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,858 | ₩56,964 | ₩56,718 | ₩56,912 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,112 | ₩57,339 | ₩57,085 | ₩57,111 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,139 | ₩57,139 | ₩56,821 | ₩57,005 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,219 | ₩57,219 | ₩56,417 | ₩56,509 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,751 | ₩56,858 | ₩56,684 | ₩56,798 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,682 | ₩56,003 | ₩55,682 | ₩55,964 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,481 | ₩55,709 | ₩55,074 | ₩55,227 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,669 | ₩55,829 | ₩55,602 | ₩55,689 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,321 | ₩55,747 | ₩55,281 | ₩55,709 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,388 | ₩55,415 | ₩55,000 | ₩55,094 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,201 | ₩55,615 | ₩55,201 | ₩55,508 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,495 | ₩55,535 | ₩55,334 | ₩55,429 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,441 | ₩55,455 | ₩55,214 | ₩55,384 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,774 | ₩55,792 | ₩55,054 | ₩55,457 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,949 | ₩56,016 | ₩55,695 | ₩55,813 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,243 | ₩56,350 | ₩55,682 | ₩55,735 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,564 | ₩56,577 | ₩56,404 | ₩56,497 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,978 | ₩57,299 | ₩56,871 | ₩57,012 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,270 | ₩56,430 | ₩56,163 | ₩56,270 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,096 | ₩56,123 | ₩55,943 | ₩56,116 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,083 | ₩56,336 | ₩56,016 | ₩56,257 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,281 | ₩55,856 | ₩55,194 | ₩55,809 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,909 | ₩55,909 | ₩55,401 | ₩55,665 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,388 | ₩55,762 | ₩55,173 | ₩55,575 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,789 | ₩55,923 | ₩55,614 | ₩55,830 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,984 | ₩54,078 | ₩53,450 | ₩54,053 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,864 | ₩54,359 | ₩53,864 | ₩54,238 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩53,049 | ₩53,811 | ₩53,049 | ₩53,694 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,998 | ₩54,265 | ₩53,784 | ₩53,958 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,407 | ₩53,035 | ₩52,127 | ₩53,029 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,960 | ₩52,340 | ₩51,734 | ₩51,915 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩52,060 | ₩52,140 | ₩51,715 | ₩51,739 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,528 | ₩52,835 | ₩52,260 | ₩52,260 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩53,062 | ₩53,209 | ₩52,875 | ₩52,982 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,953 | ₩52,342 | ₩51,913 | ₩51,993 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,087 | ₩52,661 | ₩51,980 | ₩52,060 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,310 | ₩52,310 | ₩51,218 | ₩51,329 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,140 | ₩52,701 | ₩51,993 | ₩52,461 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,570 | ₩53,650 | ₩53,197 | ₩53,211 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,423 | ₩53,582 | ₩53,276 | ₩53,276 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,142 | ₩53,414 | ₩53,049 | ₩53,330 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,423 | ₩53,463 | ₩52,888 | ₩52,955 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,463 | ₩53,543 | ₩53,156 | ₩53,396 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,757 | ₩53,951 | ₩53,630 | ₩53,947 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,071 | ₩54,626 | ₩53,904 | ₩53,971 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,116 | ₩53,918 | ₩52,835 | ₩53,859 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,918 | ₩54,332 | ₩53,797 | ₩54,238 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,853 | ₩54,867 | ₩54,258 | ₩54,573 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,653 | ₩55,088 | ₩54,532 | ₩55,088 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,546 | ₩55,040 | ₩53,904 | ₩54,867 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,083 | ₩56,283 | ₩56,029 | ₩56,150 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,112 | ₩57,112 | ₩56,771 | ₩56,785 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,658 | ₩56,751 | ₩56,457 | ₩56,706 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,537 | ₩56,711 | ₩56,504 | ₩56,706 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,186 | ₩56,297 | ₩56,163 | ₩56,182 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,257 | ₩56,283 | ₩55,963 | ₩56,043 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,083 | ₩56,412 | ₩56,083 | ₩56,412 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,989 | ₩56,075 | ₩55,909 | ₩56,075 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,989 | ₩56,190 | ₩55,923 | ₩56,016 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,441 | ₩55,828 | ₩55,352 | ₩55,722 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,441 | ₩55,655 | ₩55,375 | ₩55,562 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩56,043 | ₩56,043 | ₩55,575 | ₩55,789 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩56,056 | ₩56,056 | ₩55,782 | ₩55,989 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,949 | ₩56,135 | ₩55,923 | ₩55,967 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,334 | ₩55,669 | ₩55,281 | ₩55,600 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,786 | ₩55,214 | ₩54,760 | ₩55,210 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,439 | ₩54,558 | ₩54,275 | ₩54,275 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,974 | ₩55,027 | ₩54,606 | ₩54,809 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,212 | ₩54,467 | ₩54,091 | ₩54,467 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,145 | ₩54,184 | ₩53,895 | ₩54,081 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,078 | ₩54,145 | ₩53,731 | ₩53,996 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,252 | ₩54,359 | ₩53,837 | ₩54,312 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,158 | ₩54,241 | ₩54,065 | ₩54,238 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,492 | ₩54,519 | ₩54,345 | ₩54,353 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,412 | ₩54,426 | ₩54,265 | ₩54,272 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,586 | ₩54,586 | ₩54,352 | ₩54,426 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,626 | ₩54,733 | ₩54,571 | ₩54,619 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,864 | ₩54,305 | ₩53,744 | ₩54,289 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,771 | ₩53,864 | ₩53,575 | ₩53,690 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,532 | ₩54,586 | ₩54,466 | ₩54,546 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,359 | ₩54,412 | ₩54,238 | ₩54,359 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,958 | ₩54,111 | ₩53,931 | ₩54,111 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,984 | ₩53,984 | ₩53,811 | ₩53,896 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩54,038 | ₩54,158 | ₩53,998 | ₩54,158 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,944 | ₩54,091 | ₩53,864 | ₩54,037 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,343 | ₩53,530 | ₩53,343 | ₩53,530 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,236 | ₩53,416 | ₩53,196 | ₩53,326 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩53,035 | ₩53,089 | ₩52,929 | ₩53,034 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,514 | ₩52,870 | ₩52,514 | ₩52,870 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,394 | ₩52,394 | ₩52,140 | ₩52,300 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,153 | ₩52,153 | ₩51,993 | ₩52,009 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,127 | ₩52,234 | ₩52,127 | ₩52,180 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩52,060 | ₩52,127 | ₩51,993 | ₩52,020 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,966 | ₩52,033 | ₩51,939 | ₩52,025 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,913 | ₩51,980 | ₩51,895 | ₩51,978 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩52,006 | ₩52,006 | ₩51,806 | ₩51,834 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,594 | ₩52,834 | ₩52,594 | ₩52,834 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,755 | ₩52,888 | ₩52,741 | ₩52,741 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,220 | ₩52,403 | ₩52,020 | ₩52,180 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,109 | ₩52,147 | ₩51,866 | ₩51,882 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩52,006 | ₩52,105 | ₩51,933 | ₩52,006 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,434 | ₩52,434 | ₩52,180 | ₩52,252 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,314 | ₩52,327 | ₩51,952 | ₩52,009 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩52,013 | ₩52,193 | ₩52,013 | ₩52,191 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,833 | ₩52,151 | ₩51,833 | ₩52,112 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,886 | ₩52,006 | ₩51,886 | ₩51,898 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩52,020 | ₩52,020 | ₩51,792 | ₩51,870 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,899 | ₩51,980 | ₩51,833 | ₩51,879 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,833 | ₩51,859 | ₩51,784 | ₩51,821 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,539 | ₩51,788 | ₩51,539 | ₩51,780 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,699 | ₩51,752 | ₩51,608 | ₩51,710 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,726 | ₩51,946 | ₩51,726 | ₩51,770 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩52,020 | ₩52,180 | ₩52,020 | ₩52,180 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,592 | ₩51,927 | ₩51,565 | ₩51,858 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,092 | ₩51,362 | ₩50,910 | ₩51,358 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,710 | ₩50,904 | ₩50,670 | ₩50,885 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,402 | ₩50,696 | ₩50,239 | ₩50,616 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,630 | ₩50,884 | ₩50,115 | ₩50,115 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,692 | ₩50,692 | ₩50,376 | ₩50,507 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,229 | ₩50,349 | ₩50,040 | ₩50,289 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,084 | ₩51,258 | ₩50,759 | ₩50,950 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,844 | ₩51,337 | ₩50,844 | ₩51,285 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,525 | ₩51,525 | ₩51,150 | ₩51,218 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,525 | ₩51,711 | ₩51,525 | ₩51,613 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,218 | ₩51,371 | ₩51,218 | ₩51,351 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,138 | ₩51,291 | ₩51,057 | ₩51,269 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,416 | ₩50,703 | ₩50,289 | ₩50,702 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,737 | ₩50,790 | ₩50,408 | ₩50,521 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,872 | ₩51,015 | ₩50,872 | ₩50,974 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,924 | ₩51,031 | ₩50,763 | ₩50,848 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,231 | ₩51,231 | ₩51,097 | ₩51,097 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,298 | ₩51,298 | ₩51,131 | ₩51,235 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,151 | ₩51,438 | ₩51,151 | ₩51,327 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,298 | ₩51,298 | ₩50,964 | ₩51,175 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,552 | ₩51,552 | ₩51,389 | ₩51,389 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩52,006 | ₩52,006 | ₩51,830 | ₩51,922 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,659 | ₩51,730 | ₩51,659 | ₩51,660 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,392 | ₩51,525 | ₩51,338 | ₩51,477 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,950 | ₩51,111 | ₩50,790 | ₩50,993 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,699 | ₩50,924 | ₩50,699 | ₩50,805 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,823 | ₩50,964 | ₩50,823 | ₩50,941 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,376 | ₩50,590 | ₩50,362 | ₩50,549 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,763 | ₩50,817 | ₩50,483 | ₩50,631 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,790 | ₩50,857 | ₩50,523 | ₩50,710 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,282 | ₩50,763 | ₩50,282 | ₩50,687 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,389 | ₩50,594 | ₩50,362 | ₩50,548 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,886 | ₩50,886 | ₩49,988 | ₩50,056 | -1.63% | 1.1만 |
|---|