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 | ₩57,563 | ₩57,825 | ₩57,563 | ₩57,825 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,283 | ₩57,437 | ₩57,103 | ₩57,437 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,684 | ₩57,844 | ₩57,530 | ₩57,844 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,298 | ₩58,298 | ₩58,004 | ₩58,093 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,084 | ₩58,218 | ₩57,991 | ₩58,218 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,872 | ₩58,031 | ₩57,764 | ₩57,980 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,071 | ₩58,071 | ₩57,391 | ₩57,579 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,218 | ₩58,218 | ₩57,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,991 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,084 | ₩58,084 | ₩57,630 | ₩57,777 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,084 | ₩58,271 | ₩57,949 | ₩58,191 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,204 | ₩58,351 | ₩57,951 | ₩58,344 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,258 | ₩58,258 | ₩57,937 | ₩58,231 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,511 | ₩58,511 | ₩58,144 | ₩58,298 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,712 | ₩58,938 | ₩58,585 | ₩58,865 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,298 | ₩58,518 | ₩58,258 | ₩58,445 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,258 | ₩58,258 | ₩57,744 | ₩57,852 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,391 | ₩58,391 | ₩58,100 | ₩58,171 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,804 | ₩57,991 | ₩57,590 | ₩57,911 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,256 | ₩57,417 | ₩57,163 | ₩57,365 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,537 | ₩57,697 | ₩57,330 | ₩57,604 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,644 | ₩57,710 | ₩57,537 | ₩57,610 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,470 | ₩57,470 | ₩57,136 | ₩57,256 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,844 | ₩57,844 | ₩57,497 | ₩57,543 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,405 | ₩58,405 | ₩58,097 | ₩58,103 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,712 | ₩59,032 | ₩58,712 | ₩58,885 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,618 | ₩58,818 | ₩58,470 | ₩58,818 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,338 | ₩58,451 | ₩58,311 | ₩58,451 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,818 | ₩58,865 | ₩58,431 | ₩58,431 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,152 | ₩59,152 | ₩58,778 | ₩58,932 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,205 | ₩59,246 | ₩58,992 | ₩59,079 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,938 | ₩59,059 | ₩58,825 | ₩59,047 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,005 | ₩59,005 | ₩58,832 | ₩58,912 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,858 | ₩59,059 | ₩58,805 | ₩59,059 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,471 | ₩58,578 | ₩58,351 | ₩58,503 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,458 | ₩58,485 | ₩58,324 | ₩58,400 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,937 | ₩58,178 | ₩57,937 | ₩58,134 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,124 | ₩58,124 | ₩57,844 | ₩57,927 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,565 | ₩58,618 | ₩58,204 | ₩58,232 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,898 | ₩58,992 | ₩58,792 | ₩58,792 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,139 | ₩59,139 | ₩58,979 | ₩59,068 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,152 | ₩59,299 | ₩59,032 | ₩59,133 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,952 | ₩58,979 | ₩58,845 | ₩58,965 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,712 | ₩58,725 | ₩58,445 | ₩58,617 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,605 | ₩58,631 | ₩58,418 | ₩58,511 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,578 | ₩58,725 | ₩58,471 | ₩58,667 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,445 | ₩58,445 | ₩58,311 | ₩58,358 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,418 | ₩58,458 | ₩58,178 | ₩58,247 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,437 | ₩57,924 | ₩57,437 | ₩57,896 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,963 | ₩57,150 | ₩56,963 | ₩57,094 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,150 | ₩57,150 | ₩56,629 | ₩57,070 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,443 | ₩57,483 | ₩56,949 | ₩57,429 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,270 | ₩57,490 | ₩56,865 | ₩56,865 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,203 | ₩57,610 | ₩57,190 | ₩57,511 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,790 | ₩57,846 | ₩57,390 | ₩57,610 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,110 | ₩57,303 | ₩57,029 | ₩57,196 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,883 | ₩57,003 | ₩56,569 | ₩56,665 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,363 | ₩57,523 | ₩57,171 | ₩57,216 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,043 | ₩57,310 | ₩56,843 | ₩57,223 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,762 | ₩56,883 | ₩56,375 | ₩56,435 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,402 | ₩56,803 | ₩56,402 | ₩56,653 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,083 | ₩57,483 | ₩57,083 | ₩57,231 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,216 | ₩57,483 | ₩57,203 | ₩57,414 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,150 | ₩57,457 | ₩57,110 | ₩57,203 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,283 | ₩57,283 | ₩56,856 | ₩56,856 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,136 | ₩57,377 | ₩57,136 | ₩57,327 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,696 | ₩56,963 | ₩56,642 | ₩56,963 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,762 | ₩56,909 | ₩56,450 | ₩56,908 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,871 | ₩57,937 | ₩57,363 | ₩57,443 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,991 | ₩58,231 | ₩57,991 | ₩58,097 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,550 | ₩57,656 | ₩57,070 | ₩57,203 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,964 | ₩58,238 | ₩57,780 | ₩58,178 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,563 | ₩57,644 | ₩57,377 | ₩57,377 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,724 | ₩57,724 | ₩57,350 | ₩57,430 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,243 | ₩57,697 | ₩57,243 | ₩57,437 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,871 | ₩57,951 | ₩57,563 | ₩57,597 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,457 | ₩57,637 | ₩57,230 | ₩57,493 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,337 | ₩57,583 | ₩57,310 | ₩57,323 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,298 | ₩58,298 | ₩58,012 | ₩58,116 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,151 | ₩58,151 | ₩57,937 | ₩58,031 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,218 | ₩58,258 | ₩57,742 | ₩57,840 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,111 | ₩58,164 | ₩57,937 | ₩58,031 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,565 | ₩58,565 | ₩57,830 | ₩57,899 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,604 | ₩57,737 | ₩57,322 | ₩57,656 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,629 | ₩57,310 | ₩56,455 | ₩57,251 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,536 | ₩56,769 | ₩56,229 | ₩56,282 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,377 | ₩57,497 | ₩56,415 | ₩56,992 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,963 | ₩57,083 | ₩56,689 | ₩56,807 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,497 | ₩57,537 | ₩56,749 | ₩56,787 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,697 | ₩57,857 | ₩57,628 | ₩57,857 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,697 | ₩57,697 | ₩57,363 | ₩57,438 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,417 | ₩57,670 | ₩57,417 | ₩57,537 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,417 | ₩57,537 | ₩57,152 | ₩57,339 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,084 | ₩58,164 | ₩57,944 | ₩58,004 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,604 | ₩57,857 | ₩57,470 | ₩57,604 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,004 | ₩58,004 | ₩57,777 | ₩57,857 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,071 | ₩58,124 | ₩57,883 | ₩57,931 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,070 | ₩57,390 | ₩57,070 | ₩57,363 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,696 | ₩57,283 | ₩56,690 | ₩57,103 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,509 | ₩57,078 | ₩56,315 | ₩56,973 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,856 | ₩56,856 | ₩56,389 | ₩56,429 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,762 | ₩56,803 | ₩56,496 | ₩56,803 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,762 | ₩56,963 | ₩56,562 | ₩56,676 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,256 | ₩57,497 | ₩57,256 | ₩57,383 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,762 | ₩57,043 | ₩56,762 | ₩56,976 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,789 | ₩56,895 | ₩56,649 | ₩56,843 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,043 | ₩57,270 | ₩57,016 | ₩57,042 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,070 | ₩57,070 | ₩56,752 | ₩56,936 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,150 | ₩57,150 | ₩56,349 | ₩56,441 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,682 | ₩56,789 | ₩56,616 | ₩56,729 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,614 | ₩55,935 | ₩55,614 | ₩55,896 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,414 | ₩55,641 | ₩55,007 | ₩55,161 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,601 | ₩55,761 | ₩55,534 | ₩55,621 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,254 | ₩55,680 | ₩55,214 | ₩55,641 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,321 | ₩55,347 | ₩54,934 | ₩55,027 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,134 | ₩55,548 | ₩55,134 | ₩55,441 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,428 | ₩55,468 | ₩55,267 | ₩55,362 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,374 | ₩55,387 | ₩55,147 | ₩55,317 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,707 | ₩55,724 | ₩54,987 | ₩55,390 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,881 | ₩55,948 | ₩55,628 | ₩55,745 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,175 | ₩56,282 | ₩55,614 | ₩55,668 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,496 | ₩56,509 | ₩56,335 | ₩56,429 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,909 | ₩57,230 | ₩56,803 | ₩56,943 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,202 | ₩56,362 | ₩56,095 | ₩56,202 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,028 | ₩56,055 | ₩55,875 | ₩56,048 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,015 | ₩56,267 | ₩55,948 | ₩56,188 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,214 | ₩55,788 | ₩55,127 | ₩55,741 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,841 | ₩55,841 | ₩55,334 | ₩55,597 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,321 | ₩55,695 | ₩55,106 | ₩55,508 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,721 | ₩55,855 | ₩55,546 | ₩55,763 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,919 | ₩54,012 | ₩53,385 | ₩53,987 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,799 | ₩54,293 | ₩53,799 | ₩54,173 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,985 | ₩53,745 | ₩52,985 | ₩53,629 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,932 | ₩54,199 | ₩53,719 | ₩53,892 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,344 | ₩52,971 | ₩52,063 | ₩52,965 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,897 | ₩52,277 | ₩51,671 | ₩51,853 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,997 | ₩52,077 | ₩51,652 | ₩51,676 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,464 | ₩52,771 | ₩52,197 | ₩52,197 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,998 | ₩53,145 | ₩52,811 | ₩52,918 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,890 | ₩52,278 | ₩51,850 | ₩51,930 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,023 | ₩52,597 | ₩51,917 | ₩51,997 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,246 | ₩52,246 | ₩51,156 | ₩51,266 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,077 | ₩52,637 | ₩51,930 | ₩52,397 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,505 | ₩53,585 | ₩53,133 | ₩53,146 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,358 | ₩53,517 | ₩53,212 | ₩53,212 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,078 | ₩53,349 | ₩52,985 | ₩53,265 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,358 | ₩53,398 | ₩52,824 | ₩52,891 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,398 | ₩53,478 | ₩53,091 | ₩53,332 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,692 | ₩53,886 | ₩53,565 | ₩53,882 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,006 | ₩54,560 | ₩53,839 | ₩53,906 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,051 | ₩53,852 | ₩52,771 | ₩53,794 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,852 | ₩54,266 | ₩53,732 | ₩54,173 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,787 | ₩54,800 | ₩54,193 | ₩54,506 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,587 | ₩55,022 | ₩54,466 | ₩55,022 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,480 | ₩54,974 | ₩53,839 | ₩54,800 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,015 | ₩56,215 | ₩55,962 | ₩56,082 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,043 | ₩57,043 | ₩56,702 | ₩56,716 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,589 | ₩56,682 | ₩56,389 | ₩56,637 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,469 | ₩56,642 | ₩56,435 | ₩56,637 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,118 | ₩56,229 | ₩56,095 | ₩56,114 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,188 | ₩56,215 | ₩55,895 | ₩55,975 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,015 | ₩56,343 | ₩56,015 | ₩56,343 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,921 | ₩56,007 | ₩55,841 | ₩56,007 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,921 | ₩56,122 | ₩55,855 | ₩55,948 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,374 | ₩55,760 | ₩55,285 | ₩55,654 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,374 | ₩55,588 | ₩55,307 | ₩55,494 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,975 | ₩55,975 | ₩55,508 | ₩55,721 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,988 | ₩55,988 | ₩55,715 | ₩55,921 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,881 | ₩56,067 | ₩55,855 | ₩55,899 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,267 | ₩55,601 | ₩55,214 | ₩55,533 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,720 | ₩55,147 | ₩54,693 | ₩55,143 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,373 | ₩54,492 | ₩54,209 | ₩54,209 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,907 | ₩54,960 | ₩54,540 | ₩54,743 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,146 | ₩54,401 | ₩54,026 | ₩54,401 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,079 | ₩54,118 | ₩53,830 | ₩54,015 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,012 | ₩54,079 | ₩53,665 | ₩53,931 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,186 | ₩54,293 | ₩53,772 | ₩54,246 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,093 | ₩54,175 | ₩53,999 | ₩54,173 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,426 | ₩54,453 | ₩54,279 | ₩54,287 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,346 | ₩54,360 | ₩54,199 | ₩54,206 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,520 | ₩54,520 | ₩54,286 | ₩54,360 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,560 | ₩54,667 | ₩54,505 | ₩54,553 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,799 | ₩54,239 | ₩53,679 | ₩54,223 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,705 | ₩53,799 | ₩53,511 | ₩53,625 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,466 | ₩54,520 | ₩54,400 | ₩54,480 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,293 | ₩54,346 | ₩54,173 | ₩54,293 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,892 | ₩54,046 | ₩53,866 | ₩54,046 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,919 | ₩53,919 | ₩53,745 | ₩53,831 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,972 | ₩54,093 | ₩53,932 | ₩54,093 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,879 | ₩54,026 | ₩53,799 | ₩53,971 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,278 | ₩53,465 | ₩53,278 | ₩53,465 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,171 | ₩53,352 | ₩53,131 | ₩53,261 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,971 | ₩53,025 | ₩52,864 | ₩52,970 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,451 | ₩52,806 | ₩52,451 | ₩52,806 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,330 | ₩52,330 | ₩52,077 | ₩52,237 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,090 | ₩52,090 | ₩51,930 | ₩51,946 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,063 | ₩52,170 | ₩52,063 | ₩52,117 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,997 | ₩52,063 | ₩51,930 | ₩51,957 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,903 | ₩51,970 | ₩51,877 | ₩51,962 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,850 | ₩51,917 | ₩51,832 | ₩51,915 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,943 | ₩51,943 | ₩51,743 | ₩51,771 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,531 | ₩52,770 | ₩52,531 | ₩52,770 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,691 | ₩52,824 | ₩52,678 | ₩52,678 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,157 | ₩52,340 | ₩51,957 | ₩52,117 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,046 | ₩52,083 | ₩51,803 | ₩51,819 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,943 | ₩52,042 | ₩51,870 | ₩51,943 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,370 | ₩52,370 | ₩52,117 | ₩52,189 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,250 | ₩52,264 | ₩51,889 | ₩51,946 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,950 | ₩52,130 | ₩51,950 | ₩52,128 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,770 | ₩52,087 | ₩51,770 | ₩52,049 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,823 | ₩51,943 | ₩51,823 | ₩51,835 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,957 | ₩51,957 | ₩51,730 | ₩51,807 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,836 | ₩51,917 | ₩51,770 | ₩51,816 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,770 | ₩51,796 | ₩51,722 | ₩51,758 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,476 | ₩51,726 | ₩51,476 | ₩51,718 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,636 | ₩51,690 | ₩51,545 | ₩51,647 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,663 | ₩51,883 | ₩51,663 | ₩51,707 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,957 | ₩52,117 | ₩51,957 | ₩52,117 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,529 | ₩51,865 | ₩51,503 | ₩51,795 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,030 | ₩51,300 | ₩50,849 | ₩51,296 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,648 | ₩50,842 | ₩50,608 | ₩50,823 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,341 | ₩50,635 | ₩50,178 | ₩50,555 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,568 | ₩50,822 | ₩50,054 | ₩50,054 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,631 | ₩50,631 | ₩50,315 | ₩50,445 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,168 | ₩50,288 | ₩49,980 | ₩50,228 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,022 | ₩51,196 | ₩50,698 | ₩50,889 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,782 | ₩51,274 | ₩50,782 | ₩51,222 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,463 | ₩51,463 | ₩51,088 | ₩51,156 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,463 | ₩51,648 | ₩51,463 | ₩51,551 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,156 | ₩51,309 | ₩51,156 | ₩51,289 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,076 | ₩51,229 | ₩50,995 | ₩51,206 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,355 | ₩50,642 | ₩50,228 | ₩50,640 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,675 | ₩50,728 | ₩50,347 | ₩50,460 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,810 | ₩50,953 | ₩50,810 | ₩50,913 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,862 | ₩50,969 | ₩50,702 | ₩50,786 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,169 | ₩51,169 | ₩51,036 | ₩51,036 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,236 | ₩51,236 | ₩51,069 | ₩51,173 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,089 | ₩51,376 | ₩51,089 | ₩51,265 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,236 | ₩51,236 | ₩50,902 | ₩51,113 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,489 | ₩51,489 | ₩51,327 | ₩51,327 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,943 | ₩51,943 | ₩51,767 | ₩51,859 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,596 | ₩51,667 | ₩51,596 | ₩51,598 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,329 | ₩51,463 | ₩51,276 | ₩51,415 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,889 | ₩51,049 | ₩50,728 | ₩50,931 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,638 | ₩50,862 | ₩50,638 | ₩50,743 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,762 | ₩50,902 | ₩50,762 | ₩50,879 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,315 | ₩50,528 | ₩50,301 | ₩50,488 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,702 | ₩50,755 | ₩50,421 | ₩50,570 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,728 | ₩50,795 | ₩50,461 | ₩50,648 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,221 | ₩50,702 | ₩50,221 | ₩50,626 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,328 | ₩50,532 | ₩50,301 | ₩50,487 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,825 | ₩50,825 | ₩49,928 | ₩49,996 | -1.63% | 1.1만 |
|---|