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 | ₩57,562 | ₩57,824 | ₩57,562 | ₩57,824 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,282 | ₩57,435 | ₩57,102 | ₩57,435 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,682 | ₩57,843 | ₩57,529 | ₩57,843 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,296 | ₩58,296 | ₩58,003 | ₩58,092 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,083 | ₩58,216 | ₩57,989 | ₩58,216 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,871 | ₩58,029 | ₩57,762 | ₩57,979 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,069 | ₩58,069 | ₩57,390 | ₩57,578 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,216 | ₩58,216 | ₩57,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,989 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,083 | ₩58,083 | ₩57,629 | ₩57,776 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,083 | ₩58,270 | ₩57,948 | ₩58,190 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,203 | ₩58,350 | ₩57,949 | ₩58,343 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,256 | ₩58,256 | ₩57,936 | ₩58,230 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,510 | ₩58,510 | ₩58,143 | ₩58,296 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,710 | ₩58,937 | ₩58,583 | ₩58,864 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,296 | ₩58,517 | ₩58,256 | ₩58,443 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,256 | ₩58,256 | ₩57,742 | ₩57,851 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,390 | ₩58,390 | ₩58,099 | ₩58,170 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,802 | ₩57,989 | ₩57,589 | ₩57,909 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,255 | ₩57,415 | ₩57,162 | ₩57,363 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,535 | ₩57,696 | ₩57,329 | ₩57,602 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,642 | ₩57,709 | ₩57,535 | ₩57,609 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,469 | ₩57,469 | ₩57,135 | ₩57,255 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,843 | ₩57,843 | ₩57,495 | ₩57,542 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,403 | ₩58,403 | ₩58,096 | ₩58,101 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,710 | ₩59,031 | ₩58,710 | ₩58,884 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,617 | ₩58,817 | ₩58,469 | ₩58,817 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,336 | ₩58,450 | ₩58,310 | ₩58,450 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,817 | ₩58,864 | ₩58,430 | ₩58,430 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,151 | ₩59,151 | ₩58,777 | ₩58,930 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,204 | ₩59,244 | ₩58,991 | ₩59,077 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,937 | ₩59,057 | ₩58,824 | ₩59,045 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,004 | ₩59,004 | ₩58,830 | ₩58,910 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,857 | ₩59,057 | ₩58,804 | ₩59,057 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,470 | ₩58,577 | ₩58,350 | ₩58,502 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,457 | ₩58,483 | ₩58,323 | ₩58,399 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,936 | ₩58,176 | ₩57,936 | ₩58,132 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,123 | ₩58,123 | ₩57,843 | ₩57,925 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,563 | ₩58,617 | ₩58,203 | ₩58,231 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,897 | ₩58,991 | ₩58,790 | ₩58,790 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,137 | ₩59,137 | ₩58,977 | ₩59,067 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,151 | ₩59,298 | ₩59,031 | ₩59,132 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,951 | ₩58,977 | ₩58,844 | ₩58,964 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,710 | ₩58,724 | ₩58,443 | ₩58,615 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,603 | ₩58,630 | ₩58,417 | ₩58,510 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,577 | ₩58,724 | ₩58,470 | ₩58,666 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,443 | ₩58,443 | ₩58,310 | ₩58,356 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,417 | ₩58,457 | ₩58,176 | ₩58,246 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,435 | ₩57,923 | ₩57,435 | ₩57,895 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,961 | ₩57,148 | ₩56,961 | ₩57,092 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,148 | ₩57,148 | ₩56,628 | ₩57,068 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,442 | ₩57,482 | ₩56,948 | ₩57,427 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,268 | ₩57,489 | ₩56,864 | ₩56,864 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,202 | ₩57,609 | ₩57,188 | ₩57,510 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,789 | ₩57,845 | ₩57,389 | ₩57,609 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,108 | ₩57,302 | ₩57,028 | ₩57,195 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,881 | ₩57,002 | ₩56,568 | ₩56,664 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,362 | ₩57,522 | ₩57,170 | ₩57,215 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,042 | ₩57,309 | ₩56,841 | ₩57,222 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,761 | ₩56,881 | ₩56,374 | ₩56,434 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,401 | ₩56,801 | ₩56,401 | ₩56,652 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,082 | ₩57,482 | ₩57,082 | ₩57,230 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,215 | ₩57,482 | ₩57,202 | ₩57,413 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,148 | ₩57,455 | ₩57,108 | ₩57,202 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,282 | ₩57,282 | ₩56,855 | ₩56,855 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,135 | ₩57,375 | ₩57,135 | ₩57,326 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,694 | ₩56,961 | ₩56,641 | ₩56,961 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,761 | ₩56,908 | ₩56,449 | ₩56,907 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,869 | ₩57,936 | ₩57,362 | ₩57,442 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,989 | ₩58,230 | ₩57,989 | ₩58,096 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,549 | ₩57,654 | ₩57,068 | ₩57,202 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,963 | ₩58,236 | ₩57,778 | ₩58,176 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,562 | ₩57,642 | ₩57,375 | ₩57,375 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,722 | ₩57,722 | ₩57,349 | ₩57,429 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,242 | ₩57,696 | ₩57,242 | ₩57,435 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,869 | ₩57,949 | ₩57,562 | ₩57,596 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,455 | ₩57,636 | ₩57,228 | ₩57,491 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,335 | ₩57,582 | ₩57,309 | ₩57,322 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,296 | ₩58,296 | ₩58,011 | ₩58,115 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,150 | ₩58,150 | ₩57,936 | ₩58,029 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,216 | ₩58,256 | ₩57,741 | ₩57,839 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,110 | ₩58,163 | ₩57,936 | ₩58,029 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,563 | ₩58,563 | ₩57,829 | ₩57,897 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,602 | ₩57,736 | ₩57,321 | ₩57,654 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,628 | ₩57,309 | ₩56,454 | ₩57,250 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,534 | ₩56,768 | ₩56,227 | ₩56,281 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,375 | ₩57,495 | ₩56,414 | ₩56,991 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,961 | ₩57,082 | ₩56,688 | ₩56,805 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,495 | ₩57,535 | ₩56,748 | ₩56,785 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,696 | ₩57,856 | ₩57,626 | ₩57,856 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,696 | ₩57,696 | ₩57,362 | ₩57,437 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,415 | ₩57,669 | ₩57,415 | ₩57,535 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,415 | ₩57,535 | ₩57,151 | ₩57,338 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,083 | ₩58,163 | ₩57,943 | ₩58,003 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,602 | ₩57,856 | ₩57,469 | ₩57,602 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,003 | ₩58,003 | ₩57,776 | ₩57,856 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,069 | ₩58,123 | ₩57,881 | ₩57,929 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,068 | ₩57,389 | ₩57,068 | ₩57,362 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,694 | ₩57,282 | ₩56,689 | ₩57,102 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,508 | ₩57,076 | ₩56,314 | ₩56,972 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,855 | ₩56,855 | ₩56,387 | ₩56,427 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,761 | ₩56,801 | ₩56,494 | ₩56,801 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,761 | ₩56,961 | ₩56,561 | ₩56,674 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,255 | ₩57,495 | ₩57,255 | ₩57,382 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,761 | ₩57,042 | ₩56,761 | ₩56,975 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,788 | ₩56,893 | ₩56,648 | ₩56,841 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,042 | ₩57,268 | ₩57,015 | ₩57,040 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,068 | ₩57,068 | ₩56,751 | ₩56,935 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,148 | ₩57,148 | ₩56,347 | ₩56,440 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,681 | ₩56,788 | ₩56,614 | ₩56,728 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,613 | ₩55,934 | ₩55,613 | ₩55,895 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,413 | ₩55,640 | ₩55,006 | ₩55,159 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,600 | ₩55,760 | ₩55,533 | ₩55,620 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,253 | ₩55,679 | ₩55,213 | ₩55,640 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,319 | ₩55,346 | ₩54,932 | ₩55,026 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,133 | ₩55,546 | ₩55,133 | ₩55,440 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,426 | ₩55,466 | ₩55,266 | ₩55,361 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,373 | ₩55,386 | ₩55,146 | ₩55,315 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,705 | ₩55,723 | ₩54,986 | ₩55,389 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,880 | ₩55,947 | ₩55,627 | ₩55,744 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,174 | ₩56,281 | ₩55,613 | ₩55,667 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,494 | ₩56,508 | ₩56,334 | ₩56,427 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,908 | ₩57,228 | ₩56,801 | ₩56,941 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,201 | ₩56,361 | ₩56,094 | ₩56,201 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,027 | ₩56,054 | ₩55,873 | ₩56,047 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,014 | ₩56,266 | ₩55,947 | ₩56,187 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,213 | ₩55,787 | ₩55,126 | ₩55,740 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,840 | ₩55,840 | ₩55,333 | ₩55,596 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,319 | ₩55,693 | ₩55,105 | ₩55,506 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,720 | ₩55,853 | ₩55,545 | ₩55,761 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,918 | ₩54,011 | ₩53,384 | ₩53,986 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,798 | ₩54,292 | ₩53,798 | ₩54,171 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,983 | ₩53,744 | ₩52,983 | ₩53,628 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,931 | ₩54,198 | ₩53,718 | ₩53,891 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,343 | ₩52,970 | ₩52,062 | ₩52,963 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,895 | ₩52,276 | ₩51,670 | ₩51,851 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,996 | ₩52,076 | ₩51,651 | ₩51,675 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,463 | ₩52,770 | ₩52,196 | ₩52,196 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,997 | ₩53,144 | ₩52,810 | ₩52,917 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,889 | ₩52,277 | ₩51,849 | ₩51,929 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,022 | ₩52,596 | ₩51,915 | ₩51,996 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,245 | ₩52,245 | ₩51,155 | ₩51,265 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,076 | ₩52,636 | ₩51,929 | ₩52,396 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,504 | ₩53,584 | ₩53,132 | ₩53,145 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,357 | ₩53,516 | ₩53,210 | ₩53,210 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,077 | ₩53,348 | ₩52,983 | ₩53,264 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,357 | ₩53,397 | ₩52,823 | ₩52,890 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,397 | ₩53,477 | ₩53,090 | ₩53,330 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,691 | ₩53,884 | ₩53,564 | ₩53,880 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,005 | ₩54,559 | ₩53,838 | ₩53,904 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,050 | ₩53,851 | ₩52,770 | ₩53,792 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,851 | ₩54,265 | ₩53,731 | ₩54,171 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,786 | ₩54,799 | ₩54,191 | ₩54,505 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,585 | ₩55,020 | ₩54,465 | ₩55,020 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,478 | ₩54,972 | ₩53,838 | ₩54,799 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,014 | ₩56,214 | ₩55,960 | ₩56,080 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,042 | ₩57,042 | ₩56,701 | ₩56,715 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,588 | ₩56,681 | ₩56,387 | ₩56,636 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,468 | ₩56,641 | ₩56,434 | ₩56,636 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,116 | ₩56,227 | ₩56,094 | ₩56,112 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,187 | ₩56,214 | ₩55,894 | ₩55,974 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,014 | ₩56,342 | ₩56,014 | ₩56,342 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,920 | ₩56,006 | ₩55,840 | ₩56,006 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,920 | ₩56,120 | ₩55,853 | ₩55,947 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,373 | ₩55,759 | ₩55,283 | ₩55,653 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,373 | ₩55,586 | ₩55,306 | ₩55,493 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,974 | ₩55,974 | ₩55,506 | ₩55,720 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,987 | ₩55,987 | ₩55,713 | ₩55,920 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,880 | ₩56,066 | ₩55,853 | ₩55,898 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,266 | ₩55,600 | ₩55,213 | ₩55,532 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,719 | ₩55,146 | ₩54,692 | ₩55,142 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,372 | ₩54,491 | ₩54,208 | ₩54,208 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,906 | ₩54,959 | ₩54,539 | ₩54,741 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,145 | ₩54,400 | ₩54,025 | ₩54,400 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,078 | ₩54,117 | ₩53,828 | ₩54,014 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,011 | ₩54,078 | ₩53,664 | ₩53,930 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,185 | ₩54,292 | ₩53,771 | ₩54,245 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,091 | ₩54,174 | ₩53,998 | ₩54,171 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,425 | ₩54,452 | ₩54,278 | ₩54,286 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,345 | ₩54,358 | ₩54,198 | ₩54,205 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,519 | ₩54,519 | ₩54,285 | ₩54,358 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,559 | ₩54,665 | ₩54,504 | ₩54,552 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,798 | ₩54,238 | ₩53,678 | ₩54,222 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,704 | ₩53,798 | ₩53,509 | ₩53,624 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,465 | ₩54,519 | ₩54,398 | ₩54,478 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,292 | ₩54,345 | ₩54,171 | ₩54,292 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,891 | ₩54,045 | ₩53,864 | ₩54,045 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,918 | ₩53,918 | ₩53,744 | ₩53,830 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,971 | ₩54,091 | ₩53,931 | ₩54,091 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,878 | ₩54,025 | ₩53,798 | ₩53,970 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,277 | ₩53,464 | ₩53,277 | ₩53,464 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,170 | ₩53,350 | ₩53,130 | ₩53,260 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,970 | ₩53,023 | ₩52,863 | ₩52,969 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,449 | ₩52,804 | ₩52,449 | ₩52,804 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,329 | ₩52,329 | ₩52,076 | ₩52,236 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,089 | ₩52,089 | ₩51,929 | ₩51,945 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,062 | ₩52,169 | ₩52,062 | ₩52,116 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,996 | ₩52,062 | ₩51,929 | ₩51,955 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,902 | ₩51,969 | ₩51,875 | ₩51,961 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,849 | ₩51,915 | ₩51,831 | ₩51,914 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,942 | ₩51,942 | ₩51,742 | ₩51,770 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,529 | ₩52,768 | ₩52,529 | ₩52,768 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,690 | ₩52,823 | ₩52,676 | ₩52,676 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,156 | ₩52,339 | ₩51,955 | ₩52,116 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,045 | ₩52,082 | ₩51,802 | ₩51,818 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,942 | ₩52,041 | ₩51,869 | ₩51,942 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,369 | ₩52,369 | ₩52,116 | ₩52,188 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,249 | ₩52,263 | ₩51,887 | ₩51,945 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,949 | ₩52,129 | ₩51,949 | ₩52,126 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,769 | ₩52,086 | ₩51,769 | ₩52,048 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,822 | ₩51,942 | ₩51,822 | ₩51,834 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,955 | ₩51,955 | ₩51,729 | ₩51,806 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,835 | ₩51,915 | ₩51,769 | ₩51,815 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,769 | ₩51,795 | ₩51,721 | ₩51,757 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,475 | ₩51,725 | ₩51,475 | ₩51,717 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,635 | ₩51,688 | ₩51,544 | ₩51,646 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,662 | ₩51,882 | ₩51,662 | ₩51,706 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,955 | ₩52,116 | ₩51,955 | ₩52,116 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,528 | ₩51,863 | ₩51,502 | ₩51,794 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,029 | ₩51,299 | ₩50,847 | ₩51,295 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,647 | ₩50,841 | ₩50,607 | ₩50,822 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,340 | ₩50,634 | ₩50,177 | ₩50,554 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,567 | ₩50,821 | ₩50,053 | ₩50,053 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,630 | ₩50,630 | ₩50,314 | ₩50,444 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,167 | ₩50,287 | ₩49,978 | ₩50,227 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,021 | ₩51,195 | ₩50,697 | ₩50,888 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,781 | ₩51,273 | ₩50,781 | ₩51,221 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,462 | ₩51,462 | ₩51,086 | ₩51,155 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,462 | ₩51,647 | ₩51,462 | ₩51,550 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,155 | ₩51,308 | ₩51,155 | ₩51,288 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,074 | ₩51,228 | ₩50,994 | ₩51,205 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,354 | ₩50,641 | ₩50,227 | ₩50,639 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,674 | ₩50,727 | ₩50,346 | ₩50,459 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,809 | ₩50,952 | ₩50,809 | ₩50,912 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,861 | ₩50,968 | ₩50,701 | ₩50,785 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,168 | ₩51,168 | ₩51,034 | ₩51,034 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,235 | ₩51,235 | ₩51,068 | ₩51,172 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,088 | ₩51,375 | ₩51,088 | ₩51,264 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,235 | ₩51,235 | ₩50,901 | ₩51,112 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,488 | ₩51,488 | ₩51,325 | ₩51,325 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,942 | ₩51,942 | ₩51,766 | ₩51,858 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,595 | ₩51,666 | ₩51,595 | ₩51,596 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,328 | ₩51,462 | ₩51,275 | ₩51,413 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,888 | ₩51,048 | ₩50,727 | ₩50,930 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,637 | ₩50,861 | ₩50,637 | ₩50,742 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,761 | ₩50,901 | ₩50,761 | ₩50,878 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,314 | ₩50,527 | ₩50,300 | ₩50,487 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,701 | ₩50,754 | ₩50,420 | ₩50,568 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,727 | ₩50,794 | ₩50,460 | ₩50,647 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,220 | ₩50,701 | ₩50,220 | ₩50,625 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,327 | ₩50,531 | ₩50,300 | ₩50,486 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,823 | ₩50,823 | ₩49,926 | ₩49,994 | -1.63% | 1.1만 |
|---|