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 | ₩57,604 | ₩57,866 | ₩57,604 | ₩57,866 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,324 | ₩57,478 | ₩57,144 | ₩57,478 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,725 | ₩57,885 | ₩57,571 | ₩57,885 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,339 | ₩58,339 | ₩58,045 | ₩58,135 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,125 | ₩58,259 | ₩58,032 | ₩58,259 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,913 | ₩58,072 | ₩57,805 | ₩58,021 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,112 | ₩58,112 | ₩57,432 | ₩57,620 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,259 | ₩58,259 | ₩57,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,032 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,125 | ₩58,125 | ₩57,671 | ₩57,818 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,125 | ₩58,312 | ₩57,991 | ₩58,232 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,246 | ₩58,393 | ₩57,992 | ₩58,386 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,299 | ₩58,299 | ₩57,978 | ₩58,272 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,553 | ₩58,553 | ₩58,186 | ₩58,339 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,753 | ₩58,980 | ₩58,626 | ₩58,907 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,339 | ₩58,560 | ₩58,299 | ₩58,486 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,299 | ₩58,299 | ₩57,785 | ₩57,893 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,433 | ₩58,433 | ₩58,141 | ₩58,212 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,845 | ₩58,032 | ₩57,631 | ₩57,952 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,297 | ₩57,457 | ₩57,204 | ₩57,405 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,578 | ₩57,738 | ₩57,371 | ₩57,645 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,685 | ₩57,751 | ₩57,578 | ₩57,651 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,511 | ₩57,511 | ₩57,177 | ₩57,297 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,885 | ₩57,885 | ₩57,538 | ₩57,584 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,446 | ₩58,446 | ₩58,139 | ₩58,144 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,753 | ₩59,074 | ₩58,753 | ₩58,927 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,660 | ₩58,860 | ₩58,512 | ₩58,860 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,379 | ₩58,493 | ₩58,353 | ₩58,493 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,860 | ₩58,907 | ₩58,473 | ₩58,473 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,194 | ₩59,194 | ₩58,820 | ₩58,974 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,248 | ₩59,288 | ₩59,034 | ₩59,121 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,980 | ₩59,101 | ₩58,867 | ₩59,089 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,047 | ₩59,047 | ₩58,874 | ₩58,954 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,900 | ₩59,101 | ₩58,847 | ₩59,101 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,513 | ₩58,620 | ₩58,393 | ₩58,545 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,500 | ₩58,526 | ₩58,366 | ₩58,442 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,978 | ₩58,219 | ₩57,978 | ₩58,175 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,166 | ₩58,166 | ₩57,885 | ₩57,968 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,606 | ₩58,660 | ₩58,246 | ₩58,274 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,940 | ₩59,034 | ₩58,833 | ₩58,833 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,181 | ₩59,181 | ₩59,021 | ₩59,110 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,194 | ₩59,341 | ₩59,074 | ₩59,175 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,994 | ₩59,021 | ₩58,887 | ₩59,007 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,753 | ₩58,767 | ₩58,486 | ₩58,658 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,646 | ₩58,673 | ₩58,459 | ₩58,553 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,620 | ₩58,767 | ₩58,513 | ₩58,709 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,486 | ₩58,486 | ₩58,353 | ₩58,399 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,459 | ₩58,500 | ₩58,219 | ₩58,288 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,478 | ₩57,965 | ₩57,478 | ₩57,937 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩57,003 | ₩57,190 | ₩57,003 | ₩57,134 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,190 | ₩57,190 | ₩56,669 | ₩57,110 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,484 | ₩57,524 | ₩56,990 | ₩57,470 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,311 | ₩57,531 | ₩56,906 | ₩56,906 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,244 | ₩57,651 | ₩57,230 | ₩57,552 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,832 | ₩57,888 | ₩57,431 | ₩57,651 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,150 | ₩57,344 | ₩57,070 | ₩57,237 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,923 | ₩57,043 | ₩56,609 | ₩56,705 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,404 | ₩57,564 | ₩57,212 | ₩57,257 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,083 | ₩57,351 | ₩56,883 | ₩57,264 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,803 | ₩56,923 | ₩56,415 | ₩56,476 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,442 | ₩56,843 | ₩56,442 | ₩56,693 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,124 | ₩57,524 | ₩57,124 | ₩57,272 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,257 | ₩57,524 | ₩57,244 | ₩57,455 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,190 | ₩57,498 | ₩57,150 | ₩57,244 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,324 | ₩57,324 | ₩56,896 | ₩56,896 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,177 | ₩57,417 | ₩57,177 | ₩57,368 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,736 | ₩57,003 | ₩56,683 | ₩57,003 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,803 | ₩56,950 | ₩56,490 | ₩56,949 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,912 | ₩57,978 | ₩57,404 | ₩57,484 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩58,032 | ₩58,272 | ₩58,032 | ₩58,139 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,591 | ₩57,697 | ₩57,110 | ₩57,244 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩58,005 | ₩58,279 | ₩57,821 | ₩58,219 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,604 | ₩57,685 | ₩57,417 | ₩57,417 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,765 | ₩57,765 | ₩57,391 | ₩57,471 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,284 | ₩57,738 | ₩57,284 | ₩57,478 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,912 | ₩57,992 | ₩57,604 | ₩57,638 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,498 | ₩57,678 | ₩57,270 | ₩57,534 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,377 | ₩57,624 | ₩57,351 | ₩57,364 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,339 | ₩58,339 | ₩58,053 | ₩58,158 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,192 | ₩58,192 | ₩57,978 | ₩58,072 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,259 | ₩58,299 | ₩57,783 | ₩57,881 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,152 | ₩58,206 | ₩57,978 | ₩58,072 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,606 | ₩58,606 | ₩57,872 | ₩57,940 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,645 | ₩57,778 | ₩57,363 | ₩57,697 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,669 | ₩57,351 | ₩56,496 | ₩57,292 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,576 | ₩56,810 | ₩56,269 | ₩56,322 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,417 | ₩57,538 | ₩56,456 | ₩57,033 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩57,003 | ₩57,124 | ₩56,729 | ₩56,847 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,538 | ₩57,578 | ₩56,790 | ₩56,827 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,738 | ₩57,898 | ₩57,669 | ₩57,898 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,738 | ₩57,738 | ₩57,404 | ₩57,479 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,457 | ₩57,711 | ₩57,457 | ₩57,578 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,457 | ₩57,578 | ₩57,193 | ₩57,380 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,125 | ₩58,206 | ₩57,985 | ₩58,045 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,645 | ₩57,898 | ₩57,511 | ₩57,645 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,045 | ₩58,045 | ₩57,818 | ₩57,898 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,112 | ₩58,166 | ₩57,924 | ₩57,972 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,110 | ₩57,431 | ₩57,110 | ₩57,404 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,736 | ₩57,324 | ₩56,731 | ₩57,144 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,549 | ₩57,118 | ₩56,355 | ₩57,014 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,896 | ₩56,896 | ₩56,429 | ₩56,469 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,803 | ₩56,843 | ₩56,536 | ₩56,843 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,803 | ₩57,003 | ₩56,603 | ₩56,716 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,297 | ₩57,538 | ₩57,297 | ₩57,424 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,803 | ₩57,083 | ₩56,803 | ₩57,017 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,830 | ₩56,935 | ₩56,689 | ₩56,883 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,083 | ₩57,311 | ₩57,057 | ₩57,082 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,110 | ₩57,110 | ₩56,792 | ₩56,977 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,190 | ₩57,190 | ₩56,389 | ₩56,481 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,723 | ₩56,830 | ₩56,656 | ₩56,769 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,654 | ₩55,975 | ₩55,654 | ₩55,936 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,454 | ₩55,681 | ₩55,046 | ₩55,200 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,641 | ₩55,801 | ₩55,574 | ₩55,661 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,293 | ₩55,719 | ₩55,253 | ₩55,681 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,360 | ₩55,387 | ₩54,973 | ₩55,066 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,173 | ₩55,587 | ₩55,173 | ₩55,480 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,467 | ₩55,507 | ₩55,307 | ₩55,402 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,414 | ₩55,427 | ₩55,186 | ₩55,356 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,746 | ₩55,764 | ₩55,026 | ₩55,430 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,921 | ₩55,988 | ₩55,667 | ₩55,785 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,215 | ₩56,322 | ₩55,654 | ₩55,707 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,536 | ₩56,549 | ₩56,375 | ₩56,469 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,950 | ₩57,270 | ₩56,843 | ₩56,983 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,242 | ₩56,402 | ₩56,135 | ₩56,242 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,068 | ₩56,095 | ₩55,915 | ₩56,088 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,055 | ₩56,307 | ₩55,988 | ₩56,228 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,253 | ₩55,828 | ₩55,166 | ₩55,781 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,881 | ₩55,881 | ₩55,373 | ₩55,637 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,360 | ₩55,734 | ₩55,145 | ₩55,547 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,761 | ₩55,894 | ₩55,586 | ₩55,802 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,957 | ₩54,051 | ₩53,423 | ₩54,026 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,837 | ₩54,331 | ₩53,837 | ₩54,211 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩53,022 | ₩53,784 | ₩53,022 | ₩53,668 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,971 | ₩54,238 | ₩53,757 | ₩53,931 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,381 | ₩53,009 | ₩52,100 | ₩53,002 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,934 | ₩52,314 | ₩51,708 | ₩51,889 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩52,034 | ₩52,114 | ₩51,689 | ₩51,713 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,501 | ₩52,809 | ₩52,234 | ₩52,234 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩53,036 | ₩53,183 | ₩52,849 | ₩52,955 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,927 | ₩52,316 | ₩51,887 | ₩51,967 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,060 | ₩52,635 | ₩51,954 | ₩52,034 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,284 | ₩52,284 | ₩51,192 | ₩51,303 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,114 | ₩52,675 | ₩51,967 | ₩52,434 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,543 | ₩53,623 | ₩53,171 | ₩53,184 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,396 | ₩53,555 | ₩53,249 | ₩53,249 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,116 | ₩53,387 | ₩53,022 | ₩53,303 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,396 | ₩53,436 | ₩52,862 | ₩52,929 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,436 | ₩53,517 | ₩53,129 | ₩53,370 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,730 | ₩53,924 | ₩53,603 | ₩53,920 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,044 | ₩54,599 | ₩53,877 | ₩53,944 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,089 | ₩53,891 | ₩52,809 | ₩53,832 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,891 | ₩54,305 | ₩53,770 | ₩54,211 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,826 | ₩54,839 | ₩54,231 | ₩54,545 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,625 | ₩55,061 | ₩54,505 | ₩55,061 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,518 | ₩55,013 | ₩53,877 | ₩54,839 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,055 | ₩56,255 | ₩56,001 | ₩56,122 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,083 | ₩57,083 | ₩56,743 | ₩56,756 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,629 | ₩56,723 | ₩56,429 | ₩56,677 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,509 | ₩56,683 | ₩56,476 | ₩56,677 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,158 | ₩56,269 | ₩56,135 | ₩56,154 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,228 | ₩56,255 | ₩55,935 | ₩56,015 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,055 | ₩56,383 | ₩56,055 | ₩56,383 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,961 | ₩56,047 | ₩55,881 | ₩56,047 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,961 | ₩56,162 | ₩55,894 | ₩55,988 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,414 | ₩55,800 | ₩55,324 | ₩55,694 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,414 | ₩55,627 | ₩55,347 | ₩55,534 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩56,015 | ₩56,015 | ₩55,547 | ₩55,761 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩56,028 | ₩56,028 | ₩55,754 | ₩55,961 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,921 | ₩56,107 | ₩55,894 | ₩55,939 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,307 | ₩55,641 | ₩55,253 | ₩55,573 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,759 | ₩55,186 | ₩54,732 | ₩55,182 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,412 | ₩54,531 | ₩54,247 | ₩54,247 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,946 | ₩54,999 | ₩54,579 | ₩54,782 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,185 | ₩54,440 | ₩54,064 | ₩54,440 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,118 | ₩54,156 | ₩53,868 | ₩54,054 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,051 | ₩54,118 | ₩53,704 | ₩53,969 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,225 | ₩54,331 | ₩53,810 | ₩54,285 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,131 | ₩54,214 | ₩54,038 | ₩54,211 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,465 | ₩54,492 | ₩54,318 | ₩54,326 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,385 | ₩54,398 | ₩54,238 | ₩54,245 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,559 | ₩54,559 | ₩54,325 | ₩54,398 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,599 | ₩54,706 | ₩54,544 | ₩54,592 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,837 | ₩54,278 | ₩53,717 | ₩54,262 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,744 | ₩53,837 | ₩53,549 | ₩53,664 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,505 | ₩54,559 | ₩54,438 | ₩54,518 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,331 | ₩54,385 | ₩54,211 | ₩54,331 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,931 | ₩54,084 | ₩53,904 | ₩54,084 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,957 | ₩53,957 | ₩53,784 | ₩53,869 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩54,011 | ₩54,131 | ₩53,971 | ₩54,131 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,917 | ₩54,064 | ₩53,837 | ₩54,010 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,316 | ₩53,503 | ₩53,316 | ₩53,503 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,209 | ₩53,390 | ₩53,169 | ₩53,299 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩53,009 | ₩53,062 | ₩52,902 | ₩53,008 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,488 | ₩52,843 | ₩52,488 | ₩52,843 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,368 | ₩52,368 | ₩52,114 | ₩52,274 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,127 | ₩52,127 | ₩51,967 | ₩51,983 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,100 | ₩52,207 | ₩52,100 | ₩52,154 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩52,034 | ₩52,100 | ₩51,967 | ₩51,994 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,940 | ₩52,007 | ₩51,913 | ₩51,999 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,887 | ₩51,954 | ₩51,869 | ₩51,952 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,980 | ₩51,980 | ₩51,780 | ₩51,808 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,568 | ₩52,807 | ₩52,568 | ₩52,807 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,728 | ₩52,862 | ₩52,715 | ₩52,715 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,194 | ₩52,377 | ₩51,994 | ₩52,154 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,083 | ₩52,121 | ₩51,840 | ₩51,856 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,980 | ₩52,079 | ₩51,907 | ₩51,980 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,408 | ₩52,408 | ₩52,154 | ₩52,226 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,288 | ₩52,301 | ₩51,925 | ₩51,983 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,987 | ₩52,167 | ₩51,987 | ₩52,165 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,807 | ₩52,125 | ₩51,807 | ₩52,086 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,860 | ₩51,980 | ₩51,860 | ₩51,872 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,994 | ₩51,994 | ₩51,767 | ₩51,844 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,873 | ₩51,954 | ₩51,807 | ₩51,853 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,807 | ₩51,833 | ₩51,758 | ₩51,795 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,513 | ₩51,763 | ₩51,513 | ₩51,754 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,673 | ₩51,726 | ₩51,582 | ₩51,684 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,700 | ₩51,920 | ₩51,700 | ₩51,744 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,994 | ₩52,154 | ₩51,994 | ₩52,154 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,566 | ₩51,901 | ₩51,539 | ₩51,832 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,066 | ₩51,336 | ₩50,885 | ₩51,332 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,684 | ₩50,878 | ₩50,644 | ₩50,859 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,377 | ₩50,671 | ₩50,214 | ₩50,591 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,604 | ₩50,858 | ₩50,090 | ₩50,090 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,667 | ₩50,667 | ₩50,350 | ₩50,481 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,204 | ₩50,324 | ₩50,015 | ₩50,264 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,058 | ₩51,232 | ₩50,734 | ₩50,925 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,818 | ₩51,311 | ₩50,818 | ₩51,259 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,499 | ₩51,499 | ₩51,124 | ₩51,192 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,499 | ₩51,685 | ₩51,499 | ₩51,588 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,192 | ₩51,346 | ₩51,192 | ₩51,326 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,112 | ₩51,266 | ₩51,032 | ₩51,243 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,391 | ₩50,678 | ₩50,264 | ₩50,676 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,711 | ₩50,765 | ₩50,383 | ₩50,496 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,846 | ₩50,989 | ₩50,846 | ₩50,949 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,898 | ₩51,005 | ₩50,738 | ₩50,822 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,205 | ₩51,205 | ₩51,072 | ₩51,072 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,272 | ₩51,272 | ₩51,105 | ₩51,209 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,125 | ₩51,412 | ₩51,125 | ₩51,302 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,272 | ₩51,272 | ₩50,938 | ₩51,149 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,526 | ₩51,526 | ₩51,363 | ₩51,363 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,980 | ₩51,980 | ₩51,804 | ₩51,896 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,633 | ₩51,704 | ₩51,633 | ₩51,634 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,366 | ₩51,499 | ₩51,312 | ₩51,451 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,925 | ₩51,085 | ₩50,765 | ₩50,968 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,674 | ₩50,898 | ₩50,674 | ₩50,779 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,798 | ₩50,938 | ₩50,798 | ₩50,916 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,350 | ₩50,564 | ₩50,337 | ₩50,524 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,738 | ₩50,791 | ₩50,457 | ₩50,606 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,765 | ₩50,831 | ₩50,497 | ₩50,684 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,257 | ₩50,738 | ₩50,257 | ₩50,662 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,364 | ₩50,568 | ₩50,337 | ₩50,523 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,861 | ₩50,861 | ₩49,963 | ₩50,031 | -1.63% | 1.1만 |
|---|