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 | ₩57,600 | ₩57,862 | ₩57,600 | ₩57,862 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,320 | ₩57,473 | ₩57,139 | ₩57,473 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,720 | ₩57,881 | ₩57,567 | ₩57,881 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,335 | ₩58,335 | ₩58,041 | ₩58,130 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,121 | ₩58,255 | ₩58,028 | ₩58,255 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,909 | ₩58,068 | ₩57,800 | ₩58,017 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,108 | ₩58,108 | ₩57,428 | ₩57,616 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,255 | ₩58,255 | ₩57,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,028 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,121 | ₩58,121 | ₩57,667 | ₩57,814 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,121 | ₩58,308 | ₩57,986 | ₩58,228 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,241 | ₩58,388 | ₩57,988 | ₩58,382 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,295 | ₩58,295 | ₩57,974 | ₩58,268 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,549 | ₩58,549 | ₩58,181 | ₩58,335 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,749 | ₩58,976 | ₩58,622 | ₩58,903 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,335 | ₩58,555 | ₩58,295 | ₩58,482 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,295 | ₩58,295 | ₩57,780 | ₩57,889 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,428 | ₩58,428 | ₩58,137 | ₩58,208 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,841 | ₩58,028 | ₩57,627 | ₩57,947 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,293 | ₩57,453 | ₩57,199 | ₩57,401 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,573 | ₩57,734 | ₩57,366 | ₩57,640 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,680 | ₩57,747 | ₩57,573 | ₩57,647 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,507 | ₩57,507 | ₩57,173 | ₩57,293 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,881 | ₩57,881 | ₩57,533 | ₩57,580 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,442 | ₩58,442 | ₩58,134 | ₩58,140 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,749 | ₩59,070 | ₩58,749 | ₩58,923 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,655 | ₩58,856 | ₩58,507 | ₩58,856 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,375 | ₩58,488 | ₩58,348 | ₩58,488 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,856 | ₩58,903 | ₩58,468 | ₩58,468 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,190 | ₩59,190 | ₩58,816 | ₩58,969 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,243 | ₩59,283 | ₩59,029 | ₩59,116 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,976 | ₩59,096 | ₩58,862 | ₩59,084 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,043 | ₩59,043 | ₩58,869 | ₩58,949 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,896 | ₩59,096 | ₩58,842 | ₩59,096 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,508 | ₩58,615 | ₩58,388 | ₩58,541 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,495 | ₩58,522 | ₩58,362 | ₩58,438 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,974 | ₩58,215 | ₩57,974 | ₩58,171 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,161 | ₩58,161 | ₩57,881 | ₩57,963 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,602 | ₩58,655 | ₩58,241 | ₩58,269 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,936 | ₩59,029 | ₩58,829 | ₩58,829 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,176 | ₩59,176 | ₩59,016 | ₩59,106 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,190 | ₩59,337 | ₩59,070 | ₩59,171 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,989 | ₩59,016 | ₩58,883 | ₩59,003 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,749 | ₩58,762 | ₩58,482 | ₩58,654 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,642 | ₩58,669 | ₩58,455 | ₩58,549 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,615 | ₩58,762 | ₩58,508 | ₩58,705 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,482 | ₩58,482 | ₩58,348 | ₩58,395 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,455 | ₩58,495 | ₩58,215 | ₩58,284 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,473 | ₩57,961 | ₩57,473 | ₩57,933 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,999 | ₩57,186 | ₩56,999 | ₩57,130 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,186 | ₩57,186 | ₩56,665 | ₩57,106 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,480 | ₩57,520 | ₩56,986 | ₩57,465 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,306 | ₩57,527 | ₩56,901 | ₩56,901 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,239 | ₩57,647 | ₩57,226 | ₩57,548 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,827 | ₩57,883 | ₩57,426 | ₩57,647 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,146 | ₩57,340 | ₩57,066 | ₩57,233 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,919 | ₩57,039 | ₩56,605 | ₩56,701 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,400 | ₩57,560 | ₩57,207 | ₩57,253 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,079 | ₩57,346 | ₩56,879 | ₩57,259 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,799 | ₩56,919 | ₩56,411 | ₩56,471 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,438 | ₩56,839 | ₩56,438 | ₩56,689 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,119 | ₩57,520 | ₩57,119 | ₩57,268 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,253 | ₩57,520 | ₩57,239 | ₩57,451 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,186 | ₩57,493 | ₩57,146 | ₩57,239 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,320 | ₩57,320 | ₩56,892 | ₩56,892 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,173 | ₩57,413 | ₩57,173 | ₩57,364 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,732 | ₩56,999 | ₩56,678 | ₩56,999 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,799 | ₩56,946 | ₩56,486 | ₩56,944 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,907 | ₩57,974 | ₩57,400 | ₩57,480 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩58,028 | ₩58,268 | ₩58,028 | ₩58,134 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,587 | ₩57,692 | ₩57,106 | ₩57,239 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩58,001 | ₩58,275 | ₩57,817 | ₩58,215 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,600 | ₩57,680 | ₩57,413 | ₩57,413 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,760 | ₩57,760 | ₩57,386 | ₩57,467 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,280 | ₩57,734 | ₩57,280 | ₩57,473 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,907 | ₩57,988 | ₩57,600 | ₩57,634 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,493 | ₩57,674 | ₩57,266 | ₩57,529 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,373 | ₩57,620 | ₩57,346 | ₩57,360 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,335 | ₩58,335 | ₩58,049 | ₩58,153 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,188 | ₩58,188 | ₩57,974 | ₩58,068 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,255 | ₩58,295 | ₩57,779 | ₩57,877 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,148 | ₩58,201 | ₩57,974 | ₩58,068 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,602 | ₩58,602 | ₩57,867 | ₩57,935 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,640 | ₩57,774 | ₩57,358 | ₩57,692 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,665 | ₩57,346 | ₩56,491 | ₩57,288 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,572 | ₩56,805 | ₩56,264 | ₩56,318 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,413 | ₩57,533 | ₩56,451 | ₩57,028 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,999 | ₩57,119 | ₩56,725 | ₩56,843 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,533 | ₩57,573 | ₩56,785 | ₩56,823 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,734 | ₩57,894 | ₩57,664 | ₩57,894 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,734 | ₩57,734 | ₩57,400 | ₩57,475 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,453 | ₩57,707 | ₩57,453 | ₩57,573 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,453 | ₩57,573 | ₩57,189 | ₩57,376 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,121 | ₩58,201 | ₩57,981 | ₩58,041 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,640 | ₩57,894 | ₩57,507 | ₩57,640 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,041 | ₩58,041 | ₩57,814 | ₩57,894 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,108 | ₩58,161 | ₩57,919 | ₩57,967 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,106 | ₩57,426 | ₩57,106 | ₩57,400 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,732 | ₩57,320 | ₩56,727 | ₩57,139 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,545 | ₩57,114 | ₩56,351 | ₩57,010 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,892 | ₩56,892 | ₩56,425 | ₩56,465 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,799 | ₩56,839 | ₩56,531 | ₩56,839 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,799 | ₩56,999 | ₩56,598 | ₩56,712 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,293 | ₩57,533 | ₩57,293 | ₩57,420 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,799 | ₩57,079 | ₩56,799 | ₩57,012 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,825 | ₩56,931 | ₩56,685 | ₩56,879 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,079 | ₩57,306 | ₩57,052 | ₩57,078 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,106 | ₩57,106 | ₩56,788 | ₩56,972 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,186 | ₩57,186 | ₩56,385 | ₩56,477 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,718 | ₩56,825 | ₩56,652 | ₩56,765 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,650 | ₩55,970 | ₩55,650 | ₩55,932 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,449 | ₩55,677 | ₩55,042 | ₩55,196 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,636 | ₩55,797 | ₩55,570 | ₩55,657 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,289 | ₩55,715 | ₩55,249 | ₩55,677 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,356 | ₩55,383 | ₩54,969 | ₩55,062 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,169 | ₩55,583 | ₩55,169 | ₩55,476 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,463 | ₩55,503 | ₩55,303 | ₩55,397 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,409 | ₩55,423 | ₩55,182 | ₩55,352 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,742 | ₩55,759 | ₩55,022 | ₩55,425 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,917 | ₩55,984 | ₩55,663 | ₩55,781 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,211 | ₩56,318 | ₩55,650 | ₩55,703 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,531 | ₩56,545 | ₩56,371 | ₩56,465 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,946 | ₩57,266 | ₩56,839 | ₩56,979 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,238 | ₩56,398 | ₩56,131 | ₩56,238 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,064 | ₩56,091 | ₩55,910 | ₩56,084 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,051 | ₩56,303 | ₩55,984 | ₩56,224 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,249 | ₩55,824 | ₩55,162 | ₩55,777 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,877 | ₩55,877 | ₩55,369 | ₩55,632 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,356 | ₩55,730 | ₩55,141 | ₩55,543 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,757 | ₩55,890 | ₩55,582 | ₩55,798 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,953 | ₩54,047 | ₩53,419 | ₩54,021 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,833 | ₩54,327 | ₩53,833 | ₩54,207 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩53,018 | ₩53,780 | ₩53,018 | ₩53,663 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,967 | ₩54,234 | ₩53,753 | ₩53,927 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,377 | ₩53,005 | ₩52,097 | ₩52,998 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,930 | ₩52,310 | ₩51,704 | ₩51,886 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩52,030 | ₩52,110 | ₩51,685 | ₩51,709 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,497 | ₩52,805 | ₩52,230 | ₩52,230 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩53,032 | ₩53,179 | ₩52,845 | ₩52,952 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,923 | ₩52,312 | ₩51,883 | ₩51,963 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,057 | ₩52,631 | ₩51,950 | ₩52,030 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,280 | ₩52,280 | ₩51,188 | ₩51,299 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,110 | ₩52,671 | ₩51,963 | ₩52,431 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,539 | ₩53,619 | ₩53,167 | ₩53,180 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,392 | ₩53,551 | ₩53,245 | ₩53,245 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,112 | ₩53,383 | ₩53,018 | ₩53,299 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,392 | ₩53,432 | ₩52,858 | ₩52,925 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,432 | ₩53,513 | ₩53,125 | ₩53,366 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,726 | ₩53,920 | ₩53,599 | ₩53,916 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,040 | ₩54,595 | ₩53,873 | ₩53,940 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,085 | ₩53,887 | ₩52,805 | ₩53,828 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,887 | ₩54,301 | ₩53,766 | ₩54,207 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,822 | ₩54,835 | ₩54,227 | ₩54,541 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,621 | ₩55,057 | ₩54,501 | ₩55,057 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,514 | ₩55,009 | ₩53,873 | ₩54,835 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,051 | ₩56,251 | ₩55,997 | ₩56,117 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,079 | ₩57,079 | ₩56,739 | ₩56,752 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,625 | ₩56,718 | ₩56,425 | ₩56,673 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,505 | ₩56,678 | ₩56,471 | ₩56,673 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,153 | ₩56,264 | ₩56,131 | ₩56,149 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,224 | ₩56,251 | ₩55,930 | ₩56,011 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,051 | ₩56,379 | ₩56,051 | ₩56,379 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,957 | ₩56,043 | ₩55,877 | ₩56,043 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,957 | ₩56,157 | ₩55,890 | ₩55,984 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,409 | ₩55,795 | ₩55,320 | ₩55,690 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,409 | ₩55,623 | ₩55,343 | ₩55,530 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩56,011 | ₩56,011 | ₩55,543 | ₩55,757 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩56,024 | ₩56,024 | ₩55,750 | ₩55,957 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,917 | ₩56,103 | ₩55,890 | ₩55,934 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,303 | ₩55,636 | ₩55,249 | ₩55,568 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,755 | ₩55,182 | ₩54,728 | ₩55,178 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,408 | ₩54,526 | ₩54,243 | ₩54,243 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,942 | ₩54,995 | ₩54,575 | ₩54,778 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,180 | ₩54,436 | ₩54,060 | ₩54,436 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,114 | ₩54,152 | ₩53,864 | ₩54,050 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,047 | ₩54,114 | ₩53,700 | ₩53,965 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,221 | ₩54,327 | ₩53,806 | ₩54,281 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,127 | ₩54,210 | ₩54,034 | ₩54,207 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,461 | ₩54,488 | ₩54,314 | ₩54,322 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,381 | ₩54,394 | ₩54,234 | ₩54,241 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,554 | ₩54,554 | ₩54,321 | ₩54,394 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,595 | ₩54,701 | ₩54,540 | ₩54,588 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,833 | ₩54,274 | ₩53,713 | ₩54,258 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,740 | ₩53,833 | ₩53,545 | ₩53,659 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,501 | ₩54,554 | ₩54,434 | ₩54,514 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,327 | ₩54,381 | ₩54,207 | ₩54,327 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,927 | ₩54,080 | ₩53,900 | ₩54,080 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,953 | ₩53,953 | ₩53,780 | ₩53,865 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩54,007 | ₩54,127 | ₩53,967 | ₩54,127 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,913 | ₩54,060 | ₩53,833 | ₩54,005 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,312 | ₩53,499 | ₩53,312 | ₩53,499 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,205 | ₩53,386 | ₩53,165 | ₩53,295 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩53,005 | ₩53,058 | ₩52,898 | ₩53,004 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,484 | ₩52,839 | ₩52,484 | ₩52,839 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,364 | ₩52,364 | ₩52,110 | ₩52,270 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,123 | ₩52,123 | ₩51,963 | ₩51,979 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,097 | ₩52,203 | ₩52,097 | ₩52,150 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩52,030 | ₩52,097 | ₩51,963 | ₩51,990 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,936 | ₩52,003 | ₩51,910 | ₩51,995 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,883 | ₩51,950 | ₩51,865 | ₩51,948 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,976 | ₩51,976 | ₩51,776 | ₩51,804 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,564 | ₩52,803 | ₩52,564 | ₩52,803 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,724 | ₩52,858 | ₩52,711 | ₩52,711 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,190 | ₩52,373 | ₩51,990 | ₩52,150 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,079 | ₩52,117 | ₩51,836 | ₩51,852 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,976 | ₩52,075 | ₩51,903 | ₩51,976 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,404 | ₩52,404 | ₩52,150 | ₩52,222 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,284 | ₩52,297 | ₩51,922 | ₩51,979 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,983 | ₩52,163 | ₩51,983 | ₩52,161 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,803 | ₩52,121 | ₩51,803 | ₩52,082 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,856 | ₩51,976 | ₩51,856 | ₩51,868 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,990 | ₩51,990 | ₩51,763 | ₩51,840 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,870 | ₩51,950 | ₩51,803 | ₩51,849 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,803 | ₩51,829 | ₩51,755 | ₩51,791 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,509 | ₩51,759 | ₩51,509 | ₩51,751 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,669 | ₩51,723 | ₩51,578 | ₩51,680 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,696 | ₩51,916 | ₩51,696 | ₩51,740 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,990 | ₩52,150 | ₩51,990 | ₩52,150 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,562 | ₩51,898 | ₩51,536 | ₩51,828 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,063 | ₩51,333 | ₩50,881 | ₩51,328 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,681 | ₩50,874 | ₩50,641 | ₩50,856 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,373 | ₩50,667 | ₩50,210 | ₩50,587 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,600 | ₩50,854 | ₩50,086 | ₩50,086 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,663 | ₩50,663 | ₩50,347 | ₩50,478 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,200 | ₩50,320 | ₩50,011 | ₩50,260 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,055 | ₩51,228 | ₩50,730 | ₩50,921 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,814 | ₩51,307 | ₩50,814 | ₩51,255 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,495 | ₩51,495 | ₩51,120 | ₩51,188 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,495 | ₩51,681 | ₩51,495 | ₩51,584 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,188 | ₩51,342 | ₩51,188 | ₩51,322 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,108 | ₩51,262 | ₩51,028 | ₩51,239 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,387 | ₩50,674 | ₩50,260 | ₩50,673 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,707 | ₩50,761 | ₩50,379 | ₩50,492 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,842 | ₩50,985 | ₩50,842 | ₩50,945 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,894 | ₩51,001 | ₩50,734 | ₩50,818 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,202 | ₩51,202 | ₩51,068 | ₩51,068 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,268 | ₩51,268 | ₩51,101 | ₩51,206 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,121 | ₩51,409 | ₩51,121 | ₩51,298 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,268 | ₩51,268 | ₩50,934 | ₩51,145 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,522 | ₩51,522 | ₩51,359 | ₩51,359 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,976 | ₩51,976 | ₩51,800 | ₩51,892 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,629 | ₩51,700 | ₩51,629 | ₩51,630 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,362 | ₩51,495 | ₩51,308 | ₩51,447 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,921 | ₩51,081 | ₩50,761 | ₩50,964 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,670 | ₩50,894 | ₩50,670 | ₩50,775 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,794 | ₩50,934 | ₩50,794 | ₩50,912 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,347 | ₩50,560 | ₩50,333 | ₩50,520 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,734 | ₩50,787 | ₩50,454 | ₩50,602 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,761 | ₩50,828 | ₩50,494 | ₩50,681 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,253 | ₩50,734 | ₩50,253 | ₩50,658 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,360 | ₩50,564 | ₩50,333 | ₩50,519 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,857 | ₩50,857 | ₩49,959 | ₩50,027 | -1.63% | 1.1만 |
|---|