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 | ₩57,547 | ₩57,809 | ₩57,547 | ₩57,809 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,267 | ₩57,420 | ₩57,087 | ₩57,420 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,667 | ₩57,827 | ₩57,514 | ₩57,827 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,281 | ₩58,281 | ₩57,988 | ₩58,077 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,068 | ₩58,201 | ₩57,974 | ₩58,201 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,855 | ₩58,014 | ₩57,747 | ₩57,963 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,054 | ₩58,054 | ₩57,375 | ₩57,563 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,201 | ₩58,201 | ₩57,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,974 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,068 | ₩58,068 | ₩57,614 | ₩57,761 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,068 | ₩58,254 | ₩57,933 | ₩58,174 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,188 | ₩58,334 | ₩57,934 | ₩58,328 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,241 | ₩58,241 | ₩57,921 | ₩58,214 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,495 | ₩58,495 | ₩58,128 | ₩58,281 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,695 | ₩58,922 | ₩58,568 | ₩58,848 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,281 | ₩58,501 | ₩58,241 | ₩58,428 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,241 | ₩58,241 | ₩57,727 | ₩57,835 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,375 | ₩58,375 | ₩58,084 | ₩58,154 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,787 | ₩57,974 | ₩57,574 | ₩57,894 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,240 | ₩57,400 | ₩57,147 | ₩57,348 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,520 | ₩57,681 | ₩57,314 | ₩57,587 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,627 | ₩57,694 | ₩57,520 | ₩57,594 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,454 | ₩57,454 | ₩57,120 | ₩57,240 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,827 | ₩57,827 | ₩57,480 | ₩57,527 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,388 | ₩58,388 | ₩58,081 | ₩58,086 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,695 | ₩59,015 | ₩58,695 | ₩58,868 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,601 | ₩58,802 | ₩58,453 | ₩58,802 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,321 | ₩58,435 | ₩58,294 | ₩58,435 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,802 | ₩58,848 | ₩58,415 | ₩58,415 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,135 | ₩59,135 | ₩58,762 | ₩58,915 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,189 | ₩59,229 | ₩58,975 | ₩59,062 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,922 | ₩59,042 | ₩58,808 | ₩59,030 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩58,988 | ₩58,988 | ₩58,815 | ₩58,895 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,842 | ₩59,042 | ₩58,788 | ₩59,042 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,455 | ₩58,561 | ₩58,334 | ₩58,487 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,441 | ₩58,468 | ₩58,308 | ₩58,384 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,921 | ₩58,161 | ₩57,921 | ₩58,117 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,108 | ₩58,108 | ₩57,827 | ₩57,910 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,548 | ₩58,601 | ₩58,188 | ₩58,216 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,882 | ₩58,975 | ₩58,775 | ₩58,775 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,122 | ₩59,122 | ₩58,962 | ₩59,051 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,135 | ₩59,282 | ₩59,015 | ₩59,117 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,935 | ₩58,962 | ₩58,828 | ₩58,948 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,695 | ₩58,708 | ₩58,428 | ₩58,600 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,588 | ₩58,615 | ₩58,401 | ₩58,495 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,561 | ₩58,708 | ₩58,455 | ₩58,651 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,428 | ₩58,428 | ₩58,294 | ₩58,341 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,401 | ₩58,441 | ₩58,161 | ₩58,230 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,420 | ₩57,907 | ₩57,420 | ₩57,879 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,947 | ₩57,133 | ₩56,947 | ₩57,077 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,133 | ₩57,133 | ₩56,613 | ₩57,053 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,427 | ₩57,467 | ₩56,933 | ₩57,412 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,253 | ₩57,474 | ₩56,849 | ₩56,849 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,187 | ₩57,594 | ₩57,173 | ₩57,495 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,774 | ₩57,830 | ₩57,374 | ₩57,594 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,093 | ₩57,287 | ₩57,013 | ₩57,180 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,866 | ₩56,987 | ₩56,553 | ₩56,649 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,347 | ₩57,507 | ₩57,155 | ₩57,200 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,027 | ₩57,294 | ₩56,826 | ₩57,207 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,746 | ₩56,866 | ₩56,359 | ₩56,419 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,386 | ₩56,786 | ₩56,386 | ₩56,637 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,067 | ₩57,467 | ₩57,067 | ₩57,215 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,200 | ₩57,467 | ₩57,187 | ₩57,398 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,133 | ₩57,440 | ₩57,093 | ₩57,187 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,267 | ₩57,267 | ₩56,840 | ₩56,840 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,120 | ₩57,360 | ₩57,120 | ₩57,311 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,680 | ₩56,947 | ₩56,626 | ₩56,947 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,746 | ₩56,893 | ₩56,434 | ₩56,892 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,854 | ₩57,921 | ₩57,347 | ₩57,427 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,974 | ₩58,214 | ₩57,974 | ₩58,081 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,534 | ₩57,639 | ₩57,053 | ₩57,187 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,947 | ₩58,221 | ₩57,763 | ₩58,161 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,547 | ₩57,627 | ₩57,360 | ₩57,360 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,707 | ₩57,707 | ₩57,334 | ₩57,414 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,227 | ₩57,681 | ₩57,227 | ₩57,420 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,854 | ₩57,934 | ₩57,547 | ₩57,580 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,440 | ₩57,620 | ₩57,213 | ₩57,476 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,320 | ₩57,567 | ₩57,294 | ₩57,307 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,281 | ₩58,281 | ₩57,996 | ₩58,100 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,134 | ₩58,134 | ₩57,921 | ₩58,014 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,201 | ₩58,241 | ₩57,726 | ₩57,823 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,094 | ₩58,148 | ₩57,921 | ₩58,014 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,548 | ₩58,548 | ₩57,814 | ₩57,882 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,587 | ₩57,721 | ₩57,306 | ₩57,639 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,613 | ₩57,294 | ₩56,439 | ₩57,235 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,519 | ₩56,753 | ₩56,213 | ₩56,266 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,360 | ₩57,480 | ₩56,399 | ₩56,976 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,947 | ₩57,067 | ₩56,673 | ₩56,790 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,480 | ₩57,520 | ₩56,733 | ₩56,770 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,681 | ₩57,841 | ₩57,611 | ₩57,841 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,681 | ₩57,681 | ₩57,347 | ₩57,422 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,400 | ₩57,654 | ₩57,400 | ₩57,520 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,400 | ₩57,520 | ₩57,136 | ₩57,323 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,068 | ₩58,148 | ₩57,927 | ₩57,988 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,587 | ₩57,841 | ₩57,454 | ₩57,587 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩57,988 | ₩57,988 | ₩57,761 | ₩57,841 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,054 | ₩58,108 | ₩57,866 | ₩57,914 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,053 | ₩57,374 | ₩57,053 | ₩57,347 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,680 | ₩57,267 | ₩56,674 | ₩57,087 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,493 | ₩57,061 | ₩56,299 | ₩56,957 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,840 | ₩56,840 | ₩56,373 | ₩56,413 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,746 | ₩56,786 | ₩56,479 | ₩56,786 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,746 | ₩56,947 | ₩56,546 | ₩56,660 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,240 | ₩57,480 | ₩57,240 | ₩57,367 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,746 | ₩57,027 | ₩56,746 | ₩56,960 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,773 | ₩56,878 | ₩56,633 | ₩56,826 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,027 | ₩57,253 | ₩57,000 | ₩57,025 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,053 | ₩57,053 | ₩56,736 | ₩56,920 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,133 | ₩57,133 | ₩56,333 | ₩56,425 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,666 | ₩56,773 | ₩56,600 | ₩56,713 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,599 | ₩55,919 | ₩55,599 | ₩55,880 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,398 | ₩55,625 | ₩54,991 | ₩55,145 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,585 | ₩55,745 | ₩55,519 | ₩55,605 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,238 | ₩55,664 | ₩55,198 | ₩55,625 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,305 | ₩55,332 | ₩54,918 | ₩55,011 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,118 | ₩55,532 | ₩55,118 | ₩55,425 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,412 | ₩55,452 | ₩55,252 | ₩55,346 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,358 | ₩55,372 | ₩55,132 | ₩55,301 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,691 | ₩55,708 | ₩54,971 | ₩55,374 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,866 | ₩55,932 | ₩55,612 | ₩55,729 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,159 | ₩56,266 | ₩55,599 | ₩55,652 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,479 | ₩56,493 | ₩56,319 | ₩56,413 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,893 | ₩57,213 | ₩56,786 | ₩56,927 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,186 | ₩56,346 | ₩56,079 | ₩56,186 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,012 | ₩56,039 | ₩55,859 | ₩56,032 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩55,999 | ₩56,251 | ₩55,932 | ₩56,172 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,198 | ₩55,772 | ₩55,111 | ₩55,725 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,825 | ₩55,825 | ₩55,318 | ₩55,581 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,305 | ₩55,679 | ₩55,090 | ₩55,492 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,705 | ₩55,839 | ₩55,531 | ₩55,747 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,904 | ₩53,997 | ₩53,370 | ₩53,972 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,784 | ₩54,277 | ₩53,784 | ₩54,157 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,969 | ₩53,730 | ₩52,969 | ₩53,614 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,917 | ₩54,184 | ₩53,704 | ₩53,877 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,329 | ₩52,956 | ₩52,049 | ₩52,949 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,882 | ₩52,262 | ₩51,656 | ₩51,838 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,982 | ₩52,062 | ₩51,638 | ₩51,662 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,449 | ₩52,756 | ₩52,182 | ₩52,182 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,983 | ₩53,130 | ₩52,796 | ₩52,903 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,875 | ₩52,263 | ₩51,835 | ₩51,915 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,009 | ₩52,582 | ₩51,902 | ₩51,982 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,231 | ₩52,231 | ₩51,141 | ₩51,252 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,062 | ₩52,622 | ₩51,915 | ₩52,382 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,490 | ₩53,570 | ₩53,118 | ₩53,131 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,343 | ₩53,502 | ₩53,196 | ₩53,196 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,063 | ₩53,334 | ₩52,969 | ₩53,250 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,343 | ₩53,383 | ₩52,809 | ₩52,876 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,383 | ₩53,463 | ₩53,076 | ₩53,316 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,677 | ₩53,870 | ₩53,550 | ₩53,866 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩53,990 | ₩54,544 | ₩53,824 | ₩53,890 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,036 | ₩53,837 | ₩52,756 | ₩53,778 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,837 | ₩54,251 | ₩53,717 | ₩54,157 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,771 | ₩54,785 | ₩54,177 | ₩54,491 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,571 | ₩55,006 | ₩54,451 | ₩55,006 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,464 | ₩54,958 | ₩53,824 | ₩54,785 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩55,999 | ₩56,199 | ₩55,946 | ₩56,066 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,027 | ₩57,027 | ₩56,686 | ₩56,700 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,573 | ₩56,666 | ₩56,373 | ₩56,621 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,453 | ₩56,626 | ₩56,419 | ₩56,621 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,102 | ₩56,213 | ₩56,079 | ₩56,098 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,172 | ₩56,199 | ₩55,879 | ₩55,959 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩55,999 | ₩56,327 | ₩55,999 | ₩56,327 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,906 | ₩55,991 | ₩55,825 | ₩55,991 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,906 | ₩56,106 | ₩55,839 | ₩55,932 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,358 | ₩55,744 | ₩55,269 | ₩55,639 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,358 | ₩55,572 | ₩55,292 | ₩55,478 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,959 | ₩55,959 | ₩55,492 | ₩55,705 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,972 | ₩55,972 | ₩55,699 | ₩55,906 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,866 | ₩56,051 | ₩55,839 | ₩55,883 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,252 | ₩55,585 | ₩55,198 | ₩55,517 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,704 | ₩55,132 | ₩54,678 | ₩55,127 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,357 | ₩54,476 | ₩54,193 | ₩54,193 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,891 | ₩54,945 | ₩54,524 | ₩54,727 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,131 | ₩54,385 | ₩54,010 | ₩54,385 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,064 | ₩54,103 | ₩53,814 | ₩54,000 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩53,997 | ₩54,064 | ₩53,650 | ₩53,916 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,171 | ₩54,277 | ₩53,757 | ₩54,231 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,077 | ₩54,160 | ₩53,984 | ₩54,157 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,411 | ₩54,438 | ₩54,264 | ₩54,272 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,331 | ₩54,344 | ₩54,184 | ₩54,191 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,504 | ₩54,504 | ₩54,271 | ₩54,344 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,544 | ₩54,651 | ₩54,490 | ₩54,538 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,784 | ₩54,224 | ₩53,663 | ₩54,208 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,690 | ₩53,784 | ₩53,495 | ₩53,610 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,451 | ₩54,504 | ₩54,384 | ₩54,464 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,277 | ₩54,331 | ₩54,157 | ₩54,277 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,877 | ₩54,030 | ₩53,850 | ₩54,030 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,904 | ₩53,904 | ₩53,730 | ₩53,816 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,957 | ₩54,077 | ₩53,917 | ₩54,077 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,864 | ₩54,010 | ₩53,784 | ₩53,956 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,263 | ₩53,450 | ₩53,263 | ₩53,450 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,156 | ₩53,336 | ₩53,116 | ₩53,246 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,956 | ₩53,010 | ₩52,849 | ₩52,955 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,436 | ₩52,791 | ₩52,436 | ₩52,791 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,316 | ₩52,316 | ₩52,062 | ₩52,222 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,075 | ₩52,075 | ₩51,915 | ₩51,931 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,049 | ₩52,155 | ₩52,049 | ₩52,102 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,982 | ₩52,049 | ₩51,915 | ₩51,942 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,888 | ₩51,955 | ₩51,862 | ₩51,947 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,835 | ₩51,902 | ₩51,818 | ₩51,900 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,929 | ₩51,929 | ₩51,728 | ₩51,756 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,516 | ₩52,755 | ₩52,516 | ₩52,755 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,676 | ₩52,809 | ₩52,663 | ₩52,663 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,142 | ₩52,325 | ₩51,942 | ₩52,102 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,031 | ₩52,069 | ₩51,788 | ₩51,804 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,929 | ₩52,027 | ₩51,855 | ₩51,929 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,356 | ₩52,356 | ₩52,102 | ₩52,174 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,235 | ₩52,249 | ₩51,874 | ₩51,931 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,935 | ₩52,115 | ₩51,935 | ₩52,113 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,755 | ₩52,073 | ₩51,755 | ₩52,034 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,808 | ₩51,929 | ₩51,808 | ₩51,820 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,942 | ₩51,942 | ₩51,715 | ₩51,792 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,822 | ₩51,902 | ₩51,755 | ₩51,802 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,755 | ₩51,782 | ₩51,707 | ₩51,743 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,461 | ₩51,711 | ₩51,461 | ₩51,703 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,622 | ₩51,675 | ₩51,531 | ₩51,632 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,648 | ₩51,868 | ₩51,648 | ₩51,692 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,942 | ₩52,102 | ₩51,942 | ₩52,102 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,515 | ₩51,850 | ₩51,488 | ₩51,780 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,016 | ₩51,285 | ₩50,834 | ₩51,281 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,634 | ₩50,827 | ₩50,594 | ₩50,809 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,327 | ₩50,621 | ₩50,164 | ₩50,541 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,554 | ₩50,807 | ₩50,040 | ₩50,040 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,617 | ₩50,617 | ₩50,300 | ₩50,431 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,154 | ₩50,274 | ₩49,965 | ₩50,214 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,008 | ₩51,181 | ₩50,683 | ₩50,874 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,767 | ₩51,260 | ₩50,767 | ₩51,208 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,448 | ₩51,448 | ₩51,073 | ₩51,141 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,448 | ₩51,634 | ₩51,448 | ₩51,536 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,141 | ₩51,295 | ₩51,141 | ₩51,275 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,061 | ₩51,215 | ₩50,981 | ₩51,192 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,340 | ₩50,627 | ₩50,214 | ₩50,626 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,661 | ₩50,714 | ₩50,332 | ₩50,446 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,795 | ₩50,938 | ₩50,795 | ₩50,898 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,847 | ₩50,954 | ₩50,687 | ₩50,771 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,154 | ₩51,154 | ₩51,021 | ₩51,021 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,221 | ₩51,221 | ₩51,054 | ₩51,158 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,074 | ₩51,361 | ₩51,074 | ₩51,251 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,221 | ₩51,221 | ₩50,888 | ₩51,098 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,475 | ₩51,475 | ₩51,312 | ₩51,312 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,929 | ₩51,929 | ₩51,752 | ₩51,844 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,582 | ₩51,652 | ₩51,582 | ₩51,583 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,315 | ₩51,448 | ₩51,261 | ₩51,400 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,874 | ₩51,034 | ₩50,714 | ₩50,917 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,623 | ₩50,847 | ₩50,623 | ₩50,729 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,747 | ₩50,888 | ₩50,747 | ₩50,865 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,300 | ₩50,514 | ₩50,287 | ₩50,474 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,687 | ₩50,741 | ₩50,407 | ₩50,555 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,714 | ₩50,781 | ₩50,447 | ₩50,634 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,207 | ₩50,687 | ₩50,207 | ₩50,611 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,314 | ₩50,518 | ₩50,287 | ₩50,472 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,810 | ₩50,810 | ₩49,913 | ₩49,981 | -1.63% | 1.1만 |
|---|