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 | ₩57,537 | ₩57,799 | ₩57,537 | ₩57,799 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,257 | ₩57,410 | ₩57,077 | ₩57,410 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,657 | ₩57,817 | ₩57,504 | ₩57,817 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,271 | ₩58,271 | ₩57,978 | ₩58,067 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,058 | ₩58,191 | ₩57,964 | ₩58,191 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,845 | ₩58,004 | ₩57,737 | ₩57,953 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,044 | ₩58,044 | ₩57,365 | ₩57,553 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,191 | ₩58,191 | ₩57,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,964 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,058 | ₩58,058 | ₩57,604 | ₩57,751 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,058 | ₩58,244 | ₩57,923 | ₩58,164 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,178 | ₩58,324 | ₩57,924 | ₩58,318 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,231 | ₩58,231 | ₩57,911 | ₩58,204 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,485 | ₩58,485 | ₩58,118 | ₩58,271 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,685 | ₩58,912 | ₩58,558 | ₩58,838 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,271 | ₩58,491 | ₩58,231 | ₩58,418 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,231 | ₩58,231 | ₩57,717 | ₩57,825 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,364 | ₩58,364 | ₩58,074 | ₩58,144 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,777 | ₩57,964 | ₩57,564 | ₩57,884 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,230 | ₩57,390 | ₩57,137 | ₩57,338 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,510 | ₩57,671 | ₩57,304 | ₩57,577 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,617 | ₩57,684 | ₩57,510 | ₩57,584 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,444 | ₩57,444 | ₩57,110 | ₩57,230 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,817 | ₩57,817 | ₩57,470 | ₩57,517 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,378 | ₩58,378 | ₩58,071 | ₩58,076 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,685 | ₩59,005 | ₩58,685 | ₩58,858 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,591 | ₩58,791 | ₩58,443 | ₩58,791 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,311 | ₩58,425 | ₩58,284 | ₩58,425 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,791 | ₩58,838 | ₩58,405 | ₩58,405 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,125 | ₩59,125 | ₩58,751 | ₩58,905 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,178 | ₩59,218 | ₩58,965 | ₩59,052 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,912 | ₩59,032 | ₩58,798 | ₩59,020 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩58,978 | ₩58,978 | ₩58,805 | ₩58,885 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,831 | ₩59,032 | ₩58,778 | ₩59,032 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,445 | ₩58,551 | ₩58,324 | ₩58,477 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,431 | ₩58,458 | ₩58,298 | ₩58,374 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,911 | ₩58,151 | ₩57,911 | ₩58,107 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,098 | ₩58,098 | ₩57,817 | ₩57,900 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,538 | ₩58,591 | ₩58,178 | ₩58,206 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,872 | ₩58,965 | ₩58,765 | ₩58,765 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,112 | ₩59,112 | ₩58,952 | ₩59,041 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,125 | ₩59,272 | ₩59,005 | ₩59,106 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,925 | ₩58,952 | ₩58,818 | ₩58,938 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,685 | ₩58,698 | ₩58,418 | ₩58,590 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,578 | ₩58,605 | ₩58,391 | ₩58,485 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,551 | ₩58,698 | ₩58,445 | ₩58,641 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,418 | ₩58,418 | ₩58,284 | ₩58,331 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,391 | ₩58,431 | ₩58,151 | ₩58,220 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,410 | ₩57,897 | ₩57,410 | ₩57,869 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,937 | ₩57,124 | ₩56,937 | ₩57,067 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,124 | ₩57,124 | ₩56,603 | ₩57,043 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,417 | ₩57,457 | ₩56,923 | ₩57,402 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,244 | ₩57,464 | ₩56,839 | ₩56,839 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,177 | ₩57,584 | ₩57,164 | ₩57,485 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,764 | ₩57,820 | ₩57,364 | ₩57,584 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,083 | ₩57,277 | ₩57,003 | ₩57,170 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,857 | ₩56,977 | ₩56,543 | ₩56,639 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,337 | ₩57,497 | ₩57,145 | ₩57,190 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,017 | ₩57,284 | ₩56,817 | ₩57,197 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,737 | ₩56,857 | ₩56,350 | ₩56,410 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,376 | ₩56,777 | ₩56,376 | ₩56,627 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,057 | ₩57,457 | ₩57,057 | ₩57,205 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,190 | ₩57,457 | ₩57,177 | ₩57,388 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,124 | ₩57,430 | ₩57,083 | ₩57,177 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,257 | ₩57,257 | ₩56,830 | ₩56,830 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,110 | ₩57,350 | ₩57,110 | ₩57,301 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,670 | ₩56,937 | ₩56,616 | ₩56,937 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,737 | ₩56,883 | ₩56,424 | ₩56,882 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,844 | ₩57,911 | ₩57,337 | ₩57,417 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,964 | ₩58,204 | ₩57,964 | ₩58,071 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,524 | ₩57,629 | ₩57,043 | ₩57,177 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,937 | ₩58,211 | ₩57,753 | ₩58,151 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,537 | ₩57,617 | ₩57,350 | ₩57,350 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,697 | ₩57,697 | ₩57,324 | ₩57,404 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,217 | ₩57,671 | ₩57,217 | ₩57,410 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,844 | ₩57,924 | ₩57,537 | ₩57,571 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,430 | ₩57,611 | ₩57,204 | ₩57,466 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,310 | ₩57,557 | ₩57,284 | ₩57,297 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,271 | ₩58,271 | ₩57,986 | ₩58,090 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,124 | ₩58,124 | ₩57,911 | ₩58,004 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,191 | ₩58,231 | ₩57,716 | ₩57,813 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,084 | ₩58,138 | ₩57,911 | ₩58,004 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,538 | ₩58,538 | ₩57,804 | ₩57,872 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,577 | ₩57,711 | ₩57,296 | ₩57,629 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,603 | ₩57,284 | ₩56,430 | ₩57,225 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,510 | ₩56,743 | ₩56,203 | ₩56,256 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,350 | ₩57,470 | ₩56,390 | ₩56,966 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,937 | ₩57,057 | ₩56,663 | ₩56,781 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,470 | ₩57,510 | ₩56,723 | ₩56,761 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,671 | ₩57,831 | ₩57,601 | ₩57,831 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,671 | ₩57,671 | ₩57,337 | ₩57,412 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,390 | ₩57,644 | ₩57,390 | ₩57,510 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,390 | ₩57,510 | ₩57,126 | ₩57,313 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,058 | ₩58,138 | ₩57,917 | ₩57,978 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,577 | ₩57,831 | ₩57,444 | ₩57,577 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩57,978 | ₩57,978 | ₩57,751 | ₩57,831 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,044 | ₩58,098 | ₩57,856 | ₩57,904 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,043 | ₩57,364 | ₩57,043 | ₩57,337 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,670 | ₩57,257 | ₩56,665 | ₩57,077 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,483 | ₩57,051 | ₩56,290 | ₩56,947 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,830 | ₩56,830 | ₩56,363 | ₩56,403 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,737 | ₩56,777 | ₩56,470 | ₩56,777 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,737 | ₩56,937 | ₩56,536 | ₩56,650 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,230 | ₩57,470 | ₩57,230 | ₩57,357 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,737 | ₩57,017 | ₩56,737 | ₩56,950 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,763 | ₩56,869 | ₩56,623 | ₩56,817 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,017 | ₩57,244 | ₩56,990 | ₩57,015 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,043 | ₩57,043 | ₩56,726 | ₩56,910 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,124 | ₩57,124 | ₩56,323 | ₩56,415 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,656 | ₩56,763 | ₩56,590 | ₩56,703 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,589 | ₩55,909 | ₩55,589 | ₩55,871 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,389 | ₩55,616 | ₩54,982 | ₩55,135 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,576 | ₩55,736 | ₩55,509 | ₩55,596 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,229 | ₩55,654 | ₩55,189 | ₩55,616 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,295 | ₩55,322 | ₩54,909 | ₩55,002 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,109 | ₩55,522 | ₩55,109 | ₩55,416 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,402 | ₩55,442 | ₩55,242 | ₩55,337 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,349 | ₩55,362 | ₩55,122 | ₩55,291 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,681 | ₩55,698 | ₩54,962 | ₩55,365 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,856 | ₩55,923 | ₩55,602 | ₩55,720 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,149 | ₩56,256 | ₩55,589 | ₩55,642 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,470 | ₩56,483 | ₩56,310 | ₩56,403 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,883 | ₩57,204 | ₩56,777 | ₩56,917 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,176 | ₩56,336 | ₩56,069 | ₩56,176 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,003 | ₩56,029 | ₩55,849 | ₩56,023 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩55,989 | ₩56,242 | ₩55,923 | ₩56,163 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,189 | ₩55,762 | ₩55,102 | ₩55,716 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,816 | ₩55,816 | ₩55,309 | ₩55,572 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,295 | ₩55,669 | ₩55,081 | ₩55,482 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,696 | ₩55,829 | ₩55,521 | ₩55,737 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,894 | ₩53,988 | ₩53,361 | ₩53,962 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,774 | ₩54,268 | ₩53,774 | ₩54,148 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,960 | ₩53,721 | ₩52,960 | ₩53,605 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,908 | ₩54,175 | ₩53,694 | ₩53,868 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,320 | ₩52,947 | ₩52,040 | ₩52,940 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,873 | ₩52,253 | ₩51,647 | ₩51,829 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,973 | ₩52,053 | ₩51,629 | ₩51,653 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,440 | ₩52,747 | ₩52,173 | ₩52,173 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,974 | ₩53,120 | ₩52,787 | ₩52,894 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,866 | ₩52,254 | ₩51,826 | ₩51,906 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,000 | ₩52,573 | ₩51,893 | ₩51,973 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,222 | ₩52,222 | ₩51,132 | ₩51,243 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,053 | ₩52,613 | ₩51,906 | ₩52,373 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,481 | ₩53,561 | ₩53,108 | ₩53,122 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,334 | ₩53,493 | ₩53,187 | ₩53,187 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,054 | ₩53,325 | ₩52,960 | ₩53,241 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,334 | ₩53,374 | ₩52,800 | ₩52,867 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,374 | ₩53,454 | ₩53,067 | ₩53,307 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,668 | ₩53,861 | ₩53,541 | ₩53,857 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩53,981 | ₩54,535 | ₩53,814 | ₩53,881 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,027 | ₩53,828 | ₩52,747 | ₩53,769 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,828 | ₩54,241 | ₩53,708 | ₩54,148 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,762 | ₩54,775 | ₩54,168 | ₩54,482 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,562 | ₩54,997 | ₩54,441 | ₩54,997 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,455 | ₩54,949 | ₩53,814 | ₩54,775 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩55,989 | ₩56,189 | ₩55,936 | ₩56,056 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,017 | ₩57,017 | ₩56,677 | ₩56,690 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,563 | ₩56,656 | ₩56,363 | ₩56,611 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,443 | ₩56,616 | ₩56,410 | ₩56,611 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,092 | ₩56,203 | ₩56,069 | ₩56,088 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,163 | ₩56,189 | ₩55,869 | ₩55,949 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩55,989 | ₩56,318 | ₩55,989 | ₩56,318 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,896 | ₩55,981 | ₩55,816 | ₩55,981 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,896 | ₩56,096 | ₩55,829 | ₩55,923 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,349 | ₩55,734 | ₩55,259 | ₩55,629 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,349 | ₩55,562 | ₩55,282 | ₩55,469 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,949 | ₩55,949 | ₩55,482 | ₩55,696 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,963 | ₩55,963 | ₩55,689 | ₩55,896 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,856 | ₩56,041 | ₩55,829 | ₩55,873 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,242 | ₩55,576 | ₩55,189 | ₩55,508 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,695 | ₩55,122 | ₩54,668 | ₩55,118 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,348 | ₩54,467 | ₩54,184 | ₩54,184 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,882 | ₩54,935 | ₩54,515 | ₩54,718 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,121 | ₩54,376 | ₩54,001 | ₩54,376 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,055 | ₩54,093 | ₩53,805 | ₩53,990 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩53,988 | ₩54,055 | ₩53,641 | ₩53,906 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,161 | ₩54,268 | ₩53,748 | ₩54,221 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,068 | ₩54,151 | ₩53,974 | ₩54,148 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,401 | ₩54,428 | ₩54,255 | ₩54,263 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,321 | ₩54,335 | ₩54,175 | ₩54,181 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,495 | ₩54,495 | ₩54,261 | ₩54,335 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,535 | ₩54,642 | ₩54,480 | ₩54,528 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,774 | ₩54,215 | ₩53,654 | ₩54,199 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,681 | ₩53,774 | ₩53,486 | ₩53,601 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,441 | ₩54,495 | ₩54,375 | ₩54,455 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,268 | ₩54,321 | ₩54,148 | ₩54,268 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,868 | ₩54,021 | ₩53,841 | ₩54,021 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,894 | ₩53,894 | ₩53,721 | ₩53,806 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,948 | ₩54,068 | ₩53,908 | ₩54,068 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,854 | ₩54,001 | ₩53,774 | ₩53,946 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,254 | ₩53,441 | ₩53,254 | ₩53,441 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,147 | ₩53,327 | ₩53,107 | ₩53,237 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,947 | ₩53,000 | ₩52,840 | ₩52,946 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,427 | ₩52,782 | ₩52,427 | ₩52,782 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,307 | ₩52,307 | ₩52,053 | ₩52,213 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,066 | ₩52,066 | ₩51,906 | ₩51,922 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,040 | ₩52,146 | ₩52,040 | ₩52,093 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,973 | ₩52,040 | ₩51,906 | ₩51,933 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,880 | ₩51,946 | ₩51,853 | ₩51,938 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,826 | ₩51,893 | ₩51,809 | ₩51,892 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,920 | ₩51,920 | ₩51,719 | ₩51,747 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,507 | ₩52,746 | ₩52,507 | ₩52,746 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,667 | ₩52,800 | ₩52,653 | ₩52,653 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,133 | ₩52,316 | ₩51,933 | ₩52,093 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,022 | ₩52,060 | ₩51,779 | ₩51,795 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,920 | ₩52,018 | ₩51,846 | ₩51,920 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,347 | ₩52,347 | ₩52,093 | ₩52,165 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,226 | ₩52,240 | ₩51,865 | ₩51,922 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,926 | ₩52,106 | ₩51,926 | ₩52,104 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,746 | ₩52,064 | ₩51,746 | ₩52,025 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,799 | ₩51,920 | ₩51,799 | ₩51,811 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,933 | ₩51,933 | ₩51,706 | ₩51,783 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,813 | ₩51,893 | ₩51,746 | ₩51,793 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,746 | ₩51,773 | ₩51,698 | ₩51,734 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,453 | ₩51,702 | ₩51,453 | ₩51,694 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,613 | ₩51,666 | ₩51,522 | ₩51,623 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,639 | ₩51,860 | ₩51,639 | ₩51,683 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,933 | ₩52,093 | ₩51,933 | ₩52,093 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,506 | ₩51,841 | ₩51,479 | ₩51,771 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,007 | ₩51,276 | ₩50,825 | ₩51,272 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,625 | ₩50,819 | ₩50,585 | ₩50,800 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,318 | ₩50,612 | ₩50,156 | ₩50,532 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,545 | ₩50,799 | ₩50,031 | ₩50,031 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,608 | ₩50,608 | ₩50,292 | ₩50,422 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,145 | ₩50,265 | ₩49,957 | ₩50,205 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩50,999 | ₩51,172 | ₩50,675 | ₩50,865 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,759 | ₩51,251 | ₩50,759 | ₩51,199 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,439 | ₩51,439 | ₩51,064 | ₩51,132 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,439 | ₩51,625 | ₩51,439 | ₩51,527 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,132 | ₩51,286 | ₩51,132 | ₩51,266 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,052 | ₩51,206 | ₩50,972 | ₩51,183 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,332 | ₩50,619 | ₩50,205 | ₩50,617 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,652 | ₩50,705 | ₩50,324 | ₩50,437 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,787 | ₩50,929 | ₩50,787 | ₩50,889 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,839 | ₩50,945 | ₩50,679 | ₩50,763 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,146 | ₩51,146 | ₩51,012 | ₩51,012 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,212 | ₩51,212 | ₩51,046 | ₩51,150 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,066 | ₩51,352 | ₩51,066 | ₩51,242 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,212 | ₩51,212 | ₩50,879 | ₩51,090 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,466 | ₩51,466 | ₩51,303 | ₩51,303 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,920 | ₩51,920 | ₩51,743 | ₩51,835 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,573 | ₩51,643 | ₩51,573 | ₩51,574 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,306 | ₩51,439 | ₩51,252 | ₩51,391 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,865 | ₩51,026 | ₩50,705 | ₩50,908 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,615 | ₩50,839 | ₩50,615 | ₩50,720 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,739 | ₩50,879 | ₩50,739 | ₩50,856 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,292 | ₩50,505 | ₩50,278 | ₩50,465 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,679 | ₩50,732 | ₩50,398 | ₩50,547 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,705 | ₩50,772 | ₩50,438 | ₩50,625 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,198 | ₩50,679 | ₩50,198 | ₩50,603 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,305 | ₩50,509 | ₩50,278 | ₩50,464 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,801 | ₩50,801 | ₩49,905 | ₩49,973 | -1.63% | 1.1만 |
|---|