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 | ₩57,527 | ₩57,788 | ₩57,527 | ₩57,788 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,247 | ₩57,400 | ₩57,067 | ₩57,400 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,647 | ₩57,807 | ₩57,493 | ₩57,807 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,261 | ₩58,261 | ₩57,967 | ₩58,056 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,047 | ₩58,181 | ₩57,954 | ₩58,181 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,835 | ₩57,994 | ₩57,727 | ₩57,943 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,034 | ₩58,034 | ₩57,355 | ₩57,543 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,181 | ₩58,181 | ₩57,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,954 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,047 | ₩58,047 | ₩57,594 | ₩57,740 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,047 | ₩58,234 | ₩57,912 | ₩58,154 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,167 | ₩58,314 | ₩57,914 | ₩58,307 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,221 | ₩58,221 | ₩57,900 | ₩58,194 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,474 | ₩58,474 | ₩58,107 | ₩58,261 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,674 | ₩58,901 | ₩58,547 | ₩58,828 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,261 | ₩58,481 | ₩58,221 | ₩58,407 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,221 | ₩58,221 | ₩57,707 | ₩57,815 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,354 | ₩58,354 | ₩58,063 | ₩58,134 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,767 | ₩57,954 | ₩57,554 | ₩57,874 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,220 | ₩57,380 | ₩57,127 | ₩57,328 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,500 | ₩57,660 | ₩57,293 | ₩57,567 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,607 | ₩57,674 | ₩57,500 | ₩57,574 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,433 | ₩57,433 | ₩57,100 | ₩57,220 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,807 | ₩57,807 | ₩57,460 | ₩57,507 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,367 | ₩58,367 | ₩58,060 | ₩58,066 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,674 | ₩58,994 | ₩58,674 | ₩58,848 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,581 | ₩58,781 | ₩58,433 | ₩58,781 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,301 | ₩58,414 | ₩58,274 | ₩58,414 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,781 | ₩58,828 | ₩58,394 | ₩58,394 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,114 | ₩59,114 | ₩58,741 | ₩58,894 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,168 | ₩59,208 | ₩58,954 | ₩59,041 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,901 | ₩59,021 | ₩58,788 | ₩59,009 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩58,968 | ₩58,968 | ₩58,794 | ₩58,874 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,821 | ₩59,021 | ₩58,768 | ₩59,021 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,434 | ₩58,541 | ₩58,314 | ₩58,466 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,421 | ₩58,447 | ₩58,287 | ₩58,363 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,900 | ₩58,141 | ₩57,900 | ₩58,096 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,087 | ₩58,087 | ₩57,807 | ₩57,890 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,527 | ₩58,581 | ₩58,167 | ₩58,195 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,861 | ₩58,954 | ₩58,754 | ₩58,754 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,101 | ₩59,101 | ₩58,941 | ₩59,030 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,114 | ₩59,261 | ₩58,994 | ₩59,096 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,914 | ₩58,941 | ₩58,808 | ₩58,928 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,674 | ₩58,688 | ₩58,407 | ₩58,579 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,567 | ₩58,594 | ₩58,381 | ₩58,474 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,541 | ₩58,688 | ₩58,434 | ₩58,630 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,407 | ₩58,407 | ₩58,274 | ₩58,321 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,381 | ₩58,421 | ₩58,141 | ₩58,210 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,400 | ₩57,887 | ₩57,400 | ₩57,859 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,926 | ₩57,113 | ₩56,926 | ₩57,057 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,113 | ₩57,113 | ₩56,593 | ₩57,033 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,407 | ₩57,447 | ₩56,913 | ₩57,392 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,233 | ₩57,453 | ₩56,829 | ₩56,829 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,167 | ₩57,574 | ₩57,153 | ₩57,475 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,754 | ₩57,810 | ₩57,353 | ₩57,574 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,073 | ₩57,267 | ₩56,993 | ₩57,160 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,846 | ₩56,966 | ₩56,533 | ₩56,629 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,327 | ₩57,487 | ₩57,135 | ₩57,180 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,007 | ₩57,273 | ₩56,806 | ₩57,187 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,726 | ₩56,846 | ₩56,339 | ₩56,400 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,366 | ₩56,766 | ₩56,366 | ₩56,617 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,047 | ₩57,447 | ₩57,047 | ₩57,195 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,180 | ₩57,447 | ₩57,167 | ₩57,377 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,113 | ₩57,420 | ₩57,073 | ₩57,167 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,247 | ₩57,247 | ₩56,820 | ₩56,820 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,100 | ₩57,340 | ₩57,100 | ₩57,291 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,660 | ₩56,926 | ₩56,606 | ₩56,926 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,726 | ₩56,873 | ₩56,414 | ₩56,872 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,834 | ₩57,900 | ₩57,327 | ₩57,407 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,954 | ₩58,194 | ₩57,954 | ₩58,060 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,513 | ₩57,619 | ₩57,033 | ₩57,167 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,927 | ₩58,201 | ₩57,743 | ₩58,141 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,527 | ₩57,607 | ₩57,340 | ₩57,340 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,687 | ₩57,687 | ₩57,313 | ₩57,393 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,207 | ₩57,660 | ₩57,207 | ₩57,400 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,834 | ₩57,914 | ₩57,527 | ₩57,560 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,420 | ₩57,600 | ₩57,193 | ₩57,456 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,300 | ₩57,547 | ₩57,273 | ₩57,287 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,261 | ₩58,261 | ₩57,975 | ₩58,079 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,114 | ₩58,114 | ₩57,900 | ₩57,994 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,181 | ₩58,221 | ₩57,706 | ₩57,803 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,074 | ₩58,127 | ₩57,900 | ₩57,994 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,527 | ₩58,527 | ₩57,794 | ₩57,862 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,567 | ₩57,700 | ₩57,285 | ₩57,619 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,593 | ₩57,273 | ₩56,420 | ₩57,215 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,500 | ₩56,733 | ₩56,193 | ₩56,246 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,340 | ₩57,460 | ₩56,379 | ₩56,956 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,926 | ₩57,047 | ₩56,653 | ₩56,770 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,460 | ₩57,500 | ₩56,713 | ₩56,750 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,660 | ₩57,820 | ₩57,591 | ₩57,820 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,660 | ₩57,660 | ₩57,327 | ₩57,401 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,380 | ₩57,634 | ₩57,380 | ₩57,500 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,380 | ₩57,500 | ₩57,116 | ₩57,303 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,047 | ₩58,127 | ₩57,907 | ₩57,967 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,567 | ₩57,820 | ₩57,433 | ₩57,567 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩57,967 | ₩57,967 | ₩57,740 | ₩57,820 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,034 | ₩58,087 | ₩57,846 | ₩57,894 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,033 | ₩57,353 | ₩57,033 | ₩57,327 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,660 | ₩57,247 | ₩56,654 | ₩57,067 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,473 | ₩57,041 | ₩56,279 | ₩56,937 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,820 | ₩56,820 | ₩56,353 | ₩56,393 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,726 | ₩56,766 | ₩56,460 | ₩56,766 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,726 | ₩56,926 | ₩56,526 | ₩56,640 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,220 | ₩57,460 | ₩57,220 | ₩57,347 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,726 | ₩57,007 | ₩56,726 | ₩56,940 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,753 | ₩56,858 | ₩56,613 | ₩56,806 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,007 | ₩57,233 | ₩56,980 | ₩57,005 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,033 | ₩57,033 | ₩56,716 | ₩56,900 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,113 | ₩57,113 | ₩56,313 | ₩56,405 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,646 | ₩56,753 | ₩56,580 | ₩56,693 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,579 | ₩55,899 | ₩55,579 | ₩55,861 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,379 | ₩55,606 | ₩54,972 | ₩55,125 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,566 | ₩55,726 | ₩55,499 | ₩55,586 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,219 | ₩55,644 | ₩55,179 | ₩55,606 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,286 | ₩55,312 | ₩54,899 | ₩54,992 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,099 | ₩55,512 | ₩55,099 | ₩55,406 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,392 | ₩55,432 | ₩55,232 | ₩55,327 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,339 | ₩55,352 | ₩55,112 | ₩55,282 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,671 | ₩55,688 | ₩54,952 | ₩55,355 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,846 | ₩55,913 | ₩55,592 | ₩55,710 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,139 | ₩56,246 | ₩55,579 | ₩55,632 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,460 | ₩56,473 | ₩56,299 | ₩56,393 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,873 | ₩57,193 | ₩56,766 | ₩56,906 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,166 | ₩56,326 | ₩56,059 | ₩56,166 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩55,993 | ₩56,019 | ₩55,839 | ₩56,013 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩55,979 | ₩56,231 | ₩55,913 | ₩56,153 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,179 | ₩55,752 | ₩55,092 | ₩55,706 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,806 | ₩55,806 | ₩55,299 | ₩55,562 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,286 | ₩55,659 | ₩55,071 | ₩55,472 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,686 | ₩55,819 | ₩55,511 | ₩55,727 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,885 | ₩53,978 | ₩53,351 | ₩53,953 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,765 | ₩54,258 | ₩53,765 | ₩54,138 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,951 | ₩53,711 | ₩52,951 | ₩53,595 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,898 | ₩54,165 | ₩53,685 | ₩53,858 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,310 | ₩52,937 | ₩52,030 | ₩52,931 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,864 | ₩52,244 | ₩51,638 | ₩51,819 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,964 | ₩52,044 | ₩51,619 | ₩51,643 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,431 | ₩52,737 | ₩52,164 | ₩52,164 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,964 | ₩53,111 | ₩52,777 | ₩52,884 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,857 | ₩52,245 | ₩51,817 | ₩51,897 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩51,990 | ₩52,564 | ₩51,884 | ₩51,964 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,213 | ₩52,213 | ₩51,123 | ₩51,234 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,044 | ₩52,604 | ₩51,897 | ₩52,364 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,471 | ₩53,551 | ₩53,099 | ₩53,112 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,324 | ₩53,483 | ₩53,178 | ₩53,178 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,044 | ₩53,315 | ₩52,951 | ₩53,231 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,324 | ₩53,364 | ₩52,791 | ₩52,857 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,364 | ₩53,444 | ₩53,058 | ₩53,298 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,658 | ₩53,851 | ₩53,531 | ₩53,847 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩53,971 | ₩54,525 | ₩53,805 | ₩53,871 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,018 | ₩53,818 | ₩52,737 | ₩53,759 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,818 | ₩54,232 | ₩53,698 | ₩54,138 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,752 | ₩54,765 | ₩54,158 | ₩54,472 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,552 | ₩54,987 | ₩54,432 | ₩54,987 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,445 | ₩54,939 | ₩53,805 | ₩54,765 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩55,979 | ₩56,179 | ₩55,926 | ₩56,046 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,007 | ₩57,007 | ₩56,666 | ₩56,680 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,553 | ₩56,646 | ₩56,353 | ₩56,601 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,433 | ₩56,606 | ₩56,400 | ₩56,601 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,082 | ₩56,193 | ₩56,059 | ₩56,078 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,153 | ₩56,179 | ₩55,859 | ₩55,939 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩55,979 | ₩56,307 | ₩55,979 | ₩56,307 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,886 | ₩55,971 | ₩55,806 | ₩55,971 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,886 | ₩56,086 | ₩55,819 | ₩55,913 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,339 | ₩55,724 | ₩55,249 | ₩55,619 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,339 | ₩55,552 | ₩55,272 | ₩55,459 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,939 | ₩55,939 | ₩55,472 | ₩55,686 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,953 | ₩55,953 | ₩55,679 | ₩55,886 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,846 | ₩56,031 | ₩55,819 | ₩55,863 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,232 | ₩55,566 | ₩55,179 | ₩55,498 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,685 | ₩55,112 | ₩54,658 | ₩55,108 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,338 | ₩54,457 | ₩54,174 | ₩54,174 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,872 | ₩54,925 | ₩54,505 | ₩54,708 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,112 | ₩54,366 | ₩53,991 | ₩54,366 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,045 | ₩54,083 | ₩53,795 | ₩53,981 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩53,978 | ₩54,045 | ₩53,631 | ₩53,897 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,152 | ₩54,258 | ₩53,738 | ₩54,212 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,058 | ₩54,141 | ₩53,965 | ₩54,138 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,392 | ₩54,418 | ₩54,245 | ₩54,253 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,312 | ₩54,325 | ₩54,165 | ₩54,172 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,485 | ₩54,485 | ₩54,252 | ₩54,325 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,525 | ₩54,632 | ₩54,470 | ₩54,518 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,765 | ₩54,205 | ₩53,645 | ₩54,189 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,671 | ₩53,765 | ₩53,476 | ₩53,591 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,432 | ₩54,485 | ₩54,365 | ₩54,445 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,258 | ₩54,312 | ₩54,138 | ₩54,258 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,858 | ₩54,011 | ₩53,831 | ₩54,011 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,885 | ₩53,885 | ₩53,711 | ₩53,797 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,938 | ₩54,058 | ₩53,898 | ₩54,058 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,845 | ₩53,991 | ₩53,765 | ₩53,937 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,244 | ₩53,431 | ₩53,244 | ₩53,431 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,138 | ₩53,318 | ₩53,098 | ₩53,227 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,937 | ₩52,991 | ₩52,831 | ₩52,936 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,417 | ₩52,772 | ₩52,417 | ₩52,772 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,297 | ₩52,297 | ₩52,044 | ₩52,204 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,057 | ₩52,057 | ₩51,897 | ₩51,913 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,030 | ₩52,137 | ₩52,030 | ₩52,084 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,964 | ₩52,030 | ₩51,897 | ₩51,924 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,870 | ₩51,937 | ₩51,844 | ₩51,929 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,817 | ₩51,884 | ₩51,799 | ₩51,882 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,910 | ₩51,910 | ₩51,710 | ₩51,738 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,497 | ₩52,736 | ₩52,497 | ₩52,736 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,657 | ₩52,791 | ₩52,644 | ₩52,644 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,124 | ₩52,306 | ₩51,924 | ₩52,084 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,013 | ₩52,050 | ₩51,770 | ₩51,786 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,910 | ₩52,009 | ₩51,837 | ₩51,910 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,337 | ₩52,337 | ₩52,084 | ₩52,156 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,217 | ₩52,230 | ₩51,856 | ₩51,913 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,917 | ₩52,097 | ₩51,917 | ₩52,094 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,737 | ₩52,054 | ₩51,737 | ₩52,016 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,790 | ₩51,910 | ₩51,790 | ₩51,802 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,924 | ₩51,924 | ₩51,697 | ₩51,774 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,803 | ₩51,884 | ₩51,737 | ₩51,783 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,737 | ₩51,763 | ₩51,689 | ₩51,725 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,443 | ₩51,693 | ₩51,443 | ₩51,685 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,603 | ₩51,657 | ₩51,513 | ₩51,614 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,630 | ₩51,850 | ₩51,630 | ₩51,674 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,924 | ₩52,084 | ₩51,924 | ₩52,084 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,497 | ₩51,832 | ₩51,470 | ₩51,762 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩50,998 | ₩51,267 | ₩50,816 | ₩51,263 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,616 | ₩50,810 | ₩50,576 | ₩50,791 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,309 | ₩50,603 | ₩50,147 | ₩50,523 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,536 | ₩50,790 | ₩50,022 | ₩50,022 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,599 | ₩50,599 | ₩50,283 | ₩50,413 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,136 | ₩50,256 | ₩49,948 | ₩50,196 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩50,990 | ₩51,163 | ₩50,665 | ₩50,856 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,750 | ₩51,242 | ₩50,750 | ₩51,190 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,430 | ₩51,430 | ₩51,055 | ₩51,123 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,430 | ₩51,615 | ₩51,430 | ₩51,518 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,123 | ₩51,277 | ₩51,123 | ₩51,257 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,043 | ₩51,196 | ₩50,963 | ₩51,174 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,323 | ₩50,609 | ₩50,196 | ₩50,608 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,643 | ₩50,696 | ₩50,315 | ₩50,428 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,778 | ₩50,920 | ₩50,778 | ₩50,880 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,830 | ₩50,936 | ₩50,669 | ₩50,754 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,136 | ₩51,136 | ₩51,003 | ₩51,003 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,203 | ₩51,203 | ₩51,036 | ₩51,140 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,056 | ₩51,343 | ₩51,056 | ₩51,232 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,203 | ₩51,203 | ₩50,870 | ₩51,080 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,457 | ₩51,294 | ₩51,294 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,910 | ₩51,910 | ₩51,734 | ₩51,826 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,563 | ₩51,634 | ₩51,563 | ₩51,565 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,297 | ₩51,430 | ₩51,243 | ₩51,382 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,856 | ₩51,016 | ₩50,696 | ₩50,899 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,605 | ₩50,830 | ₩50,605 | ₩50,711 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,730 | ₩50,870 | ₩50,730 | ₩50,847 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,283 | ₩50,496 | ₩50,269 | ₩50,456 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,669 | ₩50,723 | ₩50,389 | ₩50,537 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,696 | ₩50,763 | ₩50,429 | ₩50,616 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,189 | ₩50,669 | ₩50,189 | ₩50,593 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,296 | ₩50,500 | ₩50,269 | ₩50,455 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,792 | ₩50,792 | ₩49,896 | ₩49,964 | -1.63% | 1.1만 |
|---|