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 | ₩57,629 | ₩57,891 | ₩57,629 | ₩57,891 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,348 | ₩57,502 | ₩57,168 | ₩57,502 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,749 | ₩57,910 | ₩57,596 | ₩57,910 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,364 | ₩58,364 | ₩58,070 | ₩58,160 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,150 | ₩58,284 | ₩58,057 | ₩58,284 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,938 | ₩58,097 | ₩57,829 | ₩58,046 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,137 | ₩58,137 | ₩57,457 | ₩57,645 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,284 | ₩58,284 | ₩58,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,057 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,150 | ₩58,150 | ₩57,696 | ₩57,843 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,150 | ₩58,337 | ₩58,015 | ₩58,257 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,271 | ₩58,418 | ₩58,017 | ₩58,411 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,324 | ₩58,324 | ₩58,003 | ₩58,297 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,578 | ₩58,578 | ₩58,210 | ₩58,364 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,778 | ₩59,006 | ₩58,651 | ₩58,932 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,364 | ₩58,585 | ₩58,324 | ₩58,511 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,324 | ₩58,324 | ₩57,809 | ₩57,918 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,458 | ₩58,458 | ₩58,166 | ₩58,237 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,870 | ₩58,057 | ₩57,656 | ₩57,977 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,322 | ₩57,482 | ₩57,228 | ₩57,430 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,602 | ₩57,763 | ₩57,395 | ₩57,669 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,709 | ₩57,776 | ₩57,602 | ₩57,676 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,535 | ₩57,535 | ₩57,201 | ₩57,322 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,910 | ₩57,910 | ₩57,562 | ₩57,609 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,471 | ₩58,471 | ₩58,164 | ₩58,169 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,778 | ₩59,099 | ₩58,778 | ₩58,952 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,685 | ₩58,885 | ₩58,536 | ₩58,885 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,404 | ₩58,518 | ₩58,377 | ₩58,518 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,885 | ₩58,932 | ₩58,498 | ₩58,498 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,219 | ₩59,219 | ₩58,845 | ₩58,999 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,273 | ₩59,313 | ₩59,059 | ₩59,146 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩59,006 | ₩59,126 | ₩58,892 | ₩59,114 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,072 | ₩59,072 | ₩58,899 | ₩58,979 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,925 | ₩59,126 | ₩58,872 | ₩59,126 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,538 | ₩58,645 | ₩58,418 | ₩58,570 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,524 | ₩58,551 | ₩58,391 | ₩58,467 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩58,003 | ₩58,244 | ₩58,003 | ₩58,200 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,190 | ₩58,190 | ₩57,910 | ₩57,993 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,631 | ₩58,685 | ₩58,271 | ₩58,299 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,965 | ₩59,059 | ₩58,859 | ₩58,859 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,206 | ₩59,206 | ₩59,046 | ₩59,135 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,219 | ₩59,366 | ₩59,099 | ₩59,201 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩59,019 | ₩59,046 | ₩58,912 | ₩59,032 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,778 | ₩58,792 | ₩58,511 | ₩58,684 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,671 | ₩58,698 | ₩58,484 | ₩58,578 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,645 | ₩58,792 | ₩58,538 | ₩58,734 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,511 | ₩58,511 | ₩58,377 | ₩58,424 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,484 | ₩58,524 | ₩58,244 | ₩58,313 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,502 | ₩57,990 | ₩57,502 | ₩57,962 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩57,028 | ₩57,215 | ₩57,028 | ₩57,159 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,215 | ₩57,215 | ₩56,693 | ₩57,135 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,509 | ₩57,549 | ₩57,014 | ₩57,494 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,335 | ₩57,556 | ₩56,930 | ₩56,930 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,268 | ₩57,676 | ₩57,255 | ₩57,577 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,856 | ₩57,912 | ₩57,455 | ₩57,676 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,175 | ₩57,368 | ₩57,094 | ₩57,261 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,947 | ₩57,068 | ₩56,633 | ₩56,730 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,429 | ₩57,589 | ₩57,236 | ₩57,282 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,108 | ₩57,375 | ₩56,907 | ₩57,288 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,827 | ₩56,947 | ₩56,440 | ₩56,500 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,466 | ₩56,867 | ₩56,466 | ₩56,718 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,148 | ₩57,549 | ₩57,148 | ₩57,296 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,282 | ₩57,549 | ₩57,268 | ₩57,479 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,215 | ₩57,522 | ₩57,175 | ₩57,268 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,348 | ₩57,348 | ₩56,921 | ₩56,921 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,201 | ₩57,442 | ₩57,201 | ₩57,392 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,760 | ₩57,028 | ₩56,707 | ₩57,028 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,827 | ₩56,974 | ₩56,514 | ₩56,973 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,936 | ₩58,003 | ₩57,429 | ₩57,509 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩58,057 | ₩58,297 | ₩58,057 | ₩58,164 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,616 | ₩57,721 | ₩57,135 | ₩57,268 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩58,030 | ₩58,304 | ₩57,846 | ₩58,244 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,629 | ₩57,709 | ₩57,442 | ₩57,442 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,789 | ₩57,789 | ₩57,415 | ₩57,495 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,308 | ₩57,763 | ₩57,308 | ₩57,502 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,936 | ₩58,017 | ₩57,629 | ₩57,662 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,522 | ₩57,703 | ₩57,295 | ₩57,558 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,402 | ₩57,649 | ₩57,375 | ₩57,388 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,364 | ₩58,364 | ₩58,078 | ₩58,182 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,217 | ₩58,217 | ₩58,003 | ₩58,097 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,284 | ₩58,324 | ₩57,808 | ₩57,906 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,177 | ₩58,230 | ₩58,003 | ₩58,097 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,631 | ₩58,631 | ₩57,896 | ₩57,964 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,669 | ₩57,803 | ₩57,387 | ₩57,721 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,693 | ₩57,375 | ₩56,520 | ₩57,316 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,600 | ₩56,834 | ₩56,293 | ₩56,346 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,442 | ₩57,562 | ₩56,480 | ₩57,057 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩57,028 | ₩57,148 | ₩56,754 | ₩56,871 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,562 | ₩57,602 | ₩56,814 | ₩56,851 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,763 | ₩57,923 | ₩57,693 | ₩57,923 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,763 | ₩57,763 | ₩57,429 | ₩57,503 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,482 | ₩57,736 | ₩57,482 | ₩57,602 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,482 | ₩57,602 | ₩57,217 | ₩57,404 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,150 | ₩58,230 | ₩58,010 | ₩58,070 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,669 | ₩57,923 | ₩57,535 | ₩57,669 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,070 | ₩58,070 | ₩57,843 | ₩57,923 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,137 | ₩58,190 | ₩57,948 | ₩57,997 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,135 | ₩57,455 | ₩57,135 | ₩57,429 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,760 | ₩57,348 | ₩56,755 | ₩57,168 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,573 | ₩57,143 | ₩56,379 | ₩57,038 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,921 | ₩56,921 | ₩56,453 | ₩56,493 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,827 | ₩56,867 | ₩56,560 | ₩56,867 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,827 | ₩57,028 | ₩56,627 | ₩56,740 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,322 | ₩57,562 | ₩57,322 | ₩57,449 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,827 | ₩57,108 | ₩56,827 | ₩57,041 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,854 | ₩56,959 | ₩56,714 | ₩56,907 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,108 | ₩57,335 | ₩57,081 | ₩57,106 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,135 | ₩57,135 | ₩56,816 | ₩57,001 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,215 | ₩57,215 | ₩56,413 | ₩56,505 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,747 | ₩56,854 | ₩56,680 | ₩56,794 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,678 | ₩55,999 | ₩55,678 | ₩55,960 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,477 | ₩55,704 | ₩55,070 | ₩55,223 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,664 | ₩55,825 | ₩55,598 | ₩55,684 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,317 | ₩55,743 | ₩55,277 | ₩55,704 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,384 | ₩55,410 | ₩54,996 | ₩55,090 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,197 | ₩55,611 | ₩55,197 | ₩55,504 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,491 | ₩55,531 | ₩55,330 | ₩55,425 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,437 | ₩55,451 | ₩55,210 | ₩55,380 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,770 | ₩55,787 | ₩55,050 | ₩55,453 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,945 | ₩56,012 | ₩55,691 | ₩55,809 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,239 | ₩56,346 | ₩55,678 | ₩55,731 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,560 | ₩56,573 | ₩56,399 | ₩56,493 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,974 | ₩57,295 | ₩56,867 | ₩57,008 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,266 | ₩56,426 | ₩56,159 | ₩56,266 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,092 | ₩56,119 | ₩55,938 | ₩56,112 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,079 | ₩56,331 | ₩56,012 | ₩56,252 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,277 | ₩55,852 | ₩55,190 | ₩55,805 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,905 | ₩55,905 | ₩55,397 | ₩55,660 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,384 | ₩55,758 | ₩55,169 | ₩55,571 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,785 | ₩55,918 | ₩55,610 | ₩55,826 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,980 | ₩54,074 | ₩53,446 | ₩54,049 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,860 | ₩54,355 | ₩53,860 | ₩54,234 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩53,045 | ₩53,807 | ₩53,045 | ₩53,690 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,994 | ₩54,261 | ₩53,780 | ₩53,954 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,403 | ₩53,032 | ₩52,123 | ₩53,025 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,956 | ₩52,337 | ₩51,730 | ₩51,912 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩52,056 | ₩52,136 | ₩51,711 | ₩51,735 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,524 | ₩52,831 | ₩52,256 | ₩52,256 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩53,058 | ₩53,205 | ₩52,871 | ₩52,978 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,949 | ₩52,338 | ₩51,909 | ₩51,989 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,083 | ₩52,657 | ₩51,976 | ₩52,056 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,306 | ₩52,306 | ₩51,214 | ₩51,325 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,136 | ₩52,697 | ₩51,989 | ₩52,457 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,566 | ₩53,646 | ₩53,193 | ₩53,207 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,419 | ₩53,578 | ₩53,272 | ₩53,272 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,138 | ₩53,410 | ₩53,045 | ₩53,326 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,419 | ₩53,459 | ₩52,885 | ₩52,951 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,459 | ₩53,539 | ₩53,152 | ₩53,392 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,753 | ₩53,947 | ₩53,626 | ₩53,943 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,067 | ₩54,622 | ₩53,900 | ₩53,967 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,112 | ₩53,914 | ₩52,831 | ₩53,855 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,914 | ₩54,328 | ₩53,793 | ₩54,234 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,849 | ₩54,863 | ₩54,254 | ₩54,568 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,649 | ₩55,084 | ₩54,528 | ₩55,084 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,542 | ₩55,036 | ₩53,900 | ₩54,863 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,079 | ₩56,279 | ₩56,025 | ₩56,146 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,108 | ₩57,108 | ₩56,767 | ₩56,780 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,653 | ₩56,747 | ₩56,453 | ₩56,701 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,533 | ₩56,707 | ₩56,500 | ₩56,701 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,182 | ₩56,293 | ₩56,159 | ₩56,178 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,252 | ₩56,279 | ₩55,958 | ₩56,039 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,079 | ₩56,407 | ₩56,079 | ₩56,407 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,985 | ₩56,071 | ₩55,905 | ₩56,071 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,985 | ₩56,186 | ₩55,918 | ₩56,012 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,437 | ₩55,823 | ₩55,348 | ₩55,718 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,437 | ₩55,651 | ₩55,370 | ₩55,557 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩56,039 | ₩56,039 | ₩55,571 | ₩55,785 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩56,052 | ₩56,052 | ₩55,778 | ₩55,985 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,945 | ₩56,131 | ₩55,918 | ₩55,962 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,330 | ₩55,664 | ₩55,277 | ₩55,596 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,782 | ₩55,210 | ₩54,756 | ₩55,206 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,435 | ₩54,554 | ₩54,270 | ₩54,270 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,969 | ₩55,023 | ₩54,602 | ₩54,805 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,208 | ₩54,463 | ₩54,087 | ₩54,463 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,141 | ₩54,180 | ₩53,891 | ₩54,077 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,074 | ₩54,141 | ₩53,726 | ₩53,992 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,248 | ₩54,355 | ₩53,833 | ₩54,308 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,154 | ₩54,237 | ₩54,061 | ₩54,234 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,488 | ₩54,515 | ₩54,341 | ₩54,349 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,408 | ₩54,421 | ₩54,261 | ₩54,268 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,582 | ₩54,582 | ₩54,348 | ₩54,421 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,622 | ₩54,729 | ₩54,567 | ₩54,615 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,860 | ₩54,301 | ₩53,740 | ₩54,285 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,767 | ₩53,860 | ₩53,571 | ₩53,686 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,528 | ₩54,582 | ₩54,462 | ₩54,542 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,355 | ₩54,408 | ₩54,234 | ₩54,355 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,954 | ₩54,107 | ₩53,927 | ₩54,107 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,980 | ₩53,980 | ₩53,807 | ₩53,892 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩54,034 | ₩54,154 | ₩53,994 | ₩54,154 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,940 | ₩54,087 | ₩53,860 | ₩54,033 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,339 | ₩53,526 | ₩53,339 | ₩53,526 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,232 | ₩53,412 | ₩53,192 | ₩53,322 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩53,032 | ₩53,085 | ₩52,925 | ₩53,030 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,510 | ₩52,866 | ₩52,510 | ₩52,866 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,390 | ₩52,390 | ₩52,136 | ₩52,296 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,149 | ₩52,149 | ₩51,989 | ₩52,005 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,123 | ₩52,230 | ₩52,123 | ₩52,176 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩52,056 | ₩52,123 | ₩51,989 | ₩52,016 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,962 | ₩52,029 | ₩51,936 | ₩52,021 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,909 | ₩51,976 | ₩51,892 | ₩51,974 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩52,002 | ₩52,002 | ₩51,802 | ₩51,830 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,590 | ₩52,830 | ₩52,590 | ₩52,830 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,751 | ₩52,885 | ₩52,737 | ₩52,737 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,216 | ₩52,399 | ₩52,016 | ₩52,176 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,105 | ₩52,143 | ₩51,862 | ₩51,878 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩52,002 | ₩52,101 | ₩51,929 | ₩52,002 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,430 | ₩52,430 | ₩52,176 | ₩52,248 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,310 | ₩52,323 | ₩51,948 | ₩52,005 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩52,009 | ₩52,190 | ₩52,009 | ₩52,187 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,829 | ₩52,147 | ₩51,829 | ₩52,108 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,882 | ₩52,002 | ₩51,882 | ₩51,894 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩52,016 | ₩52,016 | ₩51,789 | ₩51,866 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,896 | ₩51,976 | ₩51,829 | ₩51,875 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,829 | ₩51,855 | ₩51,781 | ₩51,817 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,535 | ₩51,785 | ₩51,535 | ₩51,777 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,695 | ₩51,749 | ₩51,604 | ₩51,706 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,722 | ₩51,942 | ₩51,722 | ₩51,766 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩52,016 | ₩52,176 | ₩52,016 | ₩52,176 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,588 | ₩51,924 | ₩51,561 | ₩51,854 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,088 | ₩51,358 | ₩50,907 | ₩51,354 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,706 | ₩50,900 | ₩50,666 | ₩50,881 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,399 | ₩50,693 | ₩50,236 | ₩50,612 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,626 | ₩50,880 | ₩50,111 | ₩50,111 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,689 | ₩50,689 | ₩50,372 | ₩50,503 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,225 | ₩50,345 | ₩50,036 | ₩50,285 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,080 | ₩51,254 | ₩50,756 | ₩50,947 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,840 | ₩51,333 | ₩50,840 | ₩51,281 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,521 | ₩51,521 | ₩51,146 | ₩51,214 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,521 | ₩51,707 | ₩51,521 | ₩51,610 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,214 | ₩51,368 | ₩51,214 | ₩51,348 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,134 | ₩51,287 | ₩51,054 | ₩51,265 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,412 | ₩50,699 | ₩50,285 | ₩50,698 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,733 | ₩50,786 | ₩50,404 | ₩50,518 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,868 | ₩51,011 | ₩50,868 | ₩50,971 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,920 | ₩51,027 | ₩50,760 | ₩50,844 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,227 | ₩51,227 | ₩51,094 | ₩51,094 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,294 | ₩51,294 | ₩51,127 | ₩51,231 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,147 | ₩51,434 | ₩51,147 | ₩51,324 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,294 | ₩51,294 | ₩50,960 | ₩51,171 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,548 | ₩51,548 | ₩51,385 | ₩51,385 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩52,002 | ₩52,002 | ₩51,826 | ₩51,918 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,655 | ₩51,726 | ₩51,655 | ₩51,656 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,388 | ₩51,521 | ₩51,334 | ₩51,473 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,947 | ₩51,107 | ₩50,786 | ₩50,989 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,695 | ₩50,920 | ₩50,695 | ₩50,801 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,820 | ₩50,960 | ₩50,820 | ₩50,937 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,372 | ₩50,586 | ₩50,359 | ₩50,546 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,760 | ₩50,813 | ₩50,479 | ₩50,627 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,786 | ₩50,853 | ₩50,519 | ₩50,706 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,278 | ₩50,760 | ₩50,278 | ₩50,683 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,385 | ₩50,590 | ₩50,359 | ₩50,544 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,882 | ₩50,882 | ₩49,984 | ₩50,053 | -1.63% | 1.1만 |
|---|