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 | ₩57,556 | ₩57,817 | ₩57,556 | ₩57,817 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,275 | ₩57,429 | ₩57,095 | ₩57,429 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,676 | ₩57,836 | ₩57,522 | ₩57,836 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,290 | ₩58,290 | ₩57,996 | ₩58,086 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,076 | ₩58,210 | ₩57,983 | ₩58,210 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,864 | ₩58,023 | ₩57,756 | ₩57,972 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,063 | ₩58,063 | ₩57,384 | ₩57,572 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,210 | ₩58,210 | ₩57,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,983 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,076 | ₩58,076 | ₩57,622 | ₩57,769 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,076 | ₩58,263 | ₩57,941 | ₩58,183 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,196 | ₩58,343 | ₩57,943 | ₩58,337 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,250 | ₩58,250 | ₩57,929 | ₩58,223 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,503 | ₩58,503 | ₩58,136 | ₩58,290 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,704 | ₩58,931 | ₩58,577 | ₩58,857 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,290 | ₩58,510 | ₩58,250 | ₩58,437 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,250 | ₩58,250 | ₩57,736 | ₩57,844 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,383 | ₩58,383 | ₩58,092 | ₩58,163 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,796 | ₩57,983 | ₩57,582 | ₩57,903 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,249 | ₩57,409 | ₩57,155 | ₩57,357 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,529 | ₩57,689 | ₩57,322 | ₩57,596 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,636 | ₩57,703 | ₩57,529 | ₩57,602 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,462 | ₩57,462 | ₩57,129 | ₩57,249 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,836 | ₩57,836 | ₩57,489 | ₩57,536 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,397 | ₩58,397 | ₩58,090 | ₩58,095 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,704 | ₩59,024 | ₩58,704 | ₩58,877 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,610 | ₩58,810 | ₩58,462 | ₩58,810 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,330 | ₩58,443 | ₩58,303 | ₩58,443 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,810 | ₩58,857 | ₩58,423 | ₩58,423 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,144 | ₩59,144 | ₩58,770 | ₩58,924 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,197 | ₩59,238 | ₩58,984 | ₩59,071 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,931 | ₩59,051 | ₩58,817 | ₩59,039 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩58,997 | ₩58,997 | ₩58,824 | ₩58,904 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,850 | ₩59,051 | ₩58,797 | ₩59,051 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,463 | ₩58,570 | ₩58,343 | ₩58,495 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,450 | ₩58,477 | ₩58,317 | ₩58,393 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,929 | ₩58,170 | ₩57,929 | ₩58,126 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,116 | ₩58,116 | ₩57,836 | ₩57,919 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,557 | ₩58,610 | ₩58,196 | ₩58,224 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,890 | ₩58,984 | ₩58,784 | ₩58,784 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,131 | ₩59,131 | ₩58,971 | ₩59,060 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,144 | ₩59,291 | ₩59,024 | ₩59,125 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,944 | ₩58,971 | ₩58,837 | ₩58,957 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,704 | ₩58,717 | ₩58,437 | ₩58,609 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,597 | ₩58,624 | ₩58,410 | ₩58,503 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,570 | ₩58,717 | ₩58,463 | ₩58,660 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,437 | ₩58,437 | ₩58,303 | ₩58,350 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,410 | ₩58,450 | ₩58,170 | ₩58,239 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,429 | ₩57,916 | ₩57,429 | ₩57,888 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,955 | ₩57,142 | ₩56,955 | ₩57,086 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,142 | ₩57,142 | ₩56,621 | ₩57,062 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,436 | ₩57,476 | ₩56,942 | ₩57,421 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,262 | ₩57,482 | ₩56,858 | ₩56,858 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,195 | ₩57,602 | ₩57,182 | ₩57,504 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,783 | ₩57,839 | ₩57,382 | ₩57,602 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,102 | ₩57,295 | ₩57,022 | ₩57,189 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,875 | ₩56,995 | ₩56,561 | ₩56,657 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,355 | ₩57,516 | ₩57,163 | ₩57,209 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,035 | ₩57,302 | ₩56,835 | ₩57,215 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,755 | ₩56,875 | ₩56,368 | ₩56,428 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,394 | ₩56,795 | ₩56,394 | ₩56,645 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,075 | ₩57,476 | ₩57,075 | ₩57,223 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,209 | ₩57,476 | ₩57,195 | ₩57,406 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,142 | ₩57,449 | ₩57,102 | ₩57,195 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,275 | ₩57,275 | ₩56,848 | ₩56,848 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,129 | ₩57,369 | ₩57,129 | ₩57,319 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,688 | ₩56,955 | ₩56,635 | ₩56,955 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,755 | ₩56,902 | ₩56,443 | ₩56,900 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,863 | ₩57,929 | ₩57,355 | ₩57,436 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,983 | ₩58,223 | ₩57,983 | ₩58,090 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,542 | ₩57,648 | ₩57,062 | ₩57,195 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,956 | ₩58,230 | ₩57,772 | ₩58,170 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,556 | ₩57,636 | ₩57,369 | ₩57,369 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,716 | ₩57,716 | ₩57,342 | ₩57,422 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,235 | ₩57,689 | ₩57,235 | ₩57,429 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,863 | ₩57,943 | ₩57,556 | ₩57,589 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,449 | ₩57,629 | ₩57,222 | ₩57,485 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,329 | ₩57,576 | ₩57,302 | ₩57,315 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,290 | ₩58,290 | ₩58,004 | ₩58,108 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,143 | ₩58,143 | ₩57,929 | ₩58,023 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,210 | ₩58,250 | ₩57,735 | ₩57,832 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,103 | ₩58,156 | ₩57,929 | ₩58,023 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,557 | ₩58,557 | ₩57,823 | ₩57,891 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,596 | ₩57,729 | ₩57,314 | ₩57,648 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,621 | ₩57,302 | ₩56,448 | ₩57,243 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,528 | ₩56,762 | ₩56,221 | ₩56,274 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,369 | ₩57,489 | ₩56,408 | ₩56,984 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,955 | ₩57,075 | ₩56,681 | ₩56,799 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,489 | ₩57,529 | ₩56,741 | ₩56,779 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,689 | ₩57,849 | ₩57,620 | ₩57,849 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,689 | ₩57,689 | ₩57,355 | ₩57,430 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,409 | ₩57,662 | ₩57,409 | ₩57,529 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,409 | ₩57,529 | ₩57,145 | ₩57,331 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,076 | ₩58,156 | ₩57,936 | ₩57,996 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,596 | ₩57,849 | ₩57,462 | ₩57,596 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩57,996 | ₩57,996 | ₩57,769 | ₩57,849 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,063 | ₩58,116 | ₩57,875 | ₩57,923 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,062 | ₩57,382 | ₩57,062 | ₩57,355 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,688 | ₩57,275 | ₩56,683 | ₩57,095 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,501 | ₩57,070 | ₩56,308 | ₩56,966 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,848 | ₩56,848 | ₩56,381 | ₩56,421 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,755 | ₩56,795 | ₩56,488 | ₩56,795 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,755 | ₩56,955 | ₩56,555 | ₩56,668 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,249 | ₩57,489 | ₩57,249 | ₩57,376 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,755 | ₩57,035 | ₩56,755 | ₩56,968 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,782 | ₩56,887 | ₩56,641 | ₩56,835 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,035 | ₩57,262 | ₩57,008 | ₩57,034 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,062 | ₩57,062 | ₩56,744 | ₩56,928 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,142 | ₩57,142 | ₩56,341 | ₩56,433 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,675 | ₩56,782 | ₩56,608 | ₩56,721 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,607 | ₩55,927 | ₩55,607 | ₩55,889 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,407 | ₩55,634 | ₩55,000 | ₩55,153 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,594 | ₩55,754 | ₩55,527 | ₩55,614 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,247 | ₩55,672 | ₩55,207 | ₩55,634 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,313 | ₩55,340 | ₩54,926 | ₩55,020 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,126 | ₩55,540 | ₩55,126 | ₩55,433 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,420 | ₩55,460 | ₩55,260 | ₩55,355 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,367 | ₩55,380 | ₩55,140 | ₩55,309 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,699 | ₩55,716 | ₩54,980 | ₩55,383 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,874 | ₩55,941 | ₩55,620 | ₩55,738 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,168 | ₩56,274 | ₩55,607 | ₩55,660 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,488 | ₩56,501 | ₩56,328 | ₩56,421 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,902 | ₩57,222 | ₩56,795 | ₩56,935 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,194 | ₩56,354 | ₩56,087 | ₩56,194 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,021 | ₩56,047 | ₩55,867 | ₩56,041 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,007 | ₩56,260 | ₩55,941 | ₩56,181 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,207 | ₩55,780 | ₩55,120 | ₩55,734 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,834 | ₩55,834 | ₩55,327 | ₩55,590 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,313 | ₩55,687 | ₩55,098 | ₩55,500 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,714 | ₩55,847 | ₩55,539 | ₩55,755 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,912 | ₩54,005 | ₩53,378 | ₩53,980 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,792 | ₩54,286 | ₩53,792 | ₩54,165 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,977 | ₩53,738 | ₩52,977 | ₩53,622 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,925 | ₩54,192 | ₩53,712 | ₩53,885 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,337 | ₩52,964 | ₩52,056 | ₩52,957 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,890 | ₩52,270 | ₩51,664 | ₩51,846 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,990 | ₩52,070 | ₩51,645 | ₩51,669 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,457 | ₩52,764 | ₩52,190 | ₩52,190 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,991 | ₩53,138 | ₩52,804 | ₩52,911 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,883 | ₩52,271 | ₩51,843 | ₩51,923 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,016 | ₩52,590 | ₩51,910 | ₩51,990 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,239 | ₩52,239 | ₩51,149 | ₩51,260 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,070 | ₩52,630 | ₩51,923 | ₩52,390 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,498 | ₩53,578 | ₩53,126 | ₩53,139 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,351 | ₩53,510 | ₩53,204 | ₩53,204 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,071 | ₩53,342 | ₩52,977 | ₩53,258 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,351 | ₩53,391 | ₩52,817 | ₩52,884 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,391 | ₩53,471 | ₩53,084 | ₩53,324 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,685 | ₩53,878 | ₩53,558 | ₩53,874 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩53,999 | ₩54,552 | ₩53,832 | ₩53,898 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,044 | ₩53,845 | ₩52,764 | ₩53,786 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,845 | ₩54,259 | ₩53,725 | ₩54,165 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,779 | ₩54,793 | ₩54,185 | ₩54,499 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,579 | ₩55,014 | ₩54,459 | ₩55,014 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,472 | ₩54,966 | ₩53,832 | ₩54,793 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,007 | ₩56,208 | ₩55,954 | ₩56,074 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,035 | ₩57,035 | ₩56,695 | ₩56,708 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,581 | ₩56,675 | ₩56,381 | ₩56,629 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,461 | ₩56,635 | ₩56,428 | ₩56,629 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,110 | ₩56,221 | ₩56,087 | ₩56,106 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,181 | ₩56,208 | ₩55,887 | ₩55,967 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,007 | ₩56,336 | ₩56,007 | ₩56,336 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,914 | ₩55,999 | ₩55,834 | ₩55,999 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,914 | ₩56,114 | ₩55,847 | ₩55,941 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,367 | ₩55,752 | ₩55,277 | ₩55,647 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,367 | ₩55,580 | ₩55,300 | ₩55,487 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,967 | ₩55,967 | ₩55,500 | ₩55,714 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,981 | ₩55,981 | ₩55,707 | ₩55,914 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,874 | ₩56,059 | ₩55,847 | ₩55,891 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,260 | ₩55,594 | ₩55,207 | ₩55,526 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,713 | ₩55,140 | ₩54,686 | ₩55,136 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,366 | ₩54,484 | ₩54,201 | ₩54,201 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,900 | ₩54,953 | ₩54,532 | ₩54,735 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,139 | ₩54,394 | ₩54,019 | ₩54,394 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,072 | ₩54,111 | ₩53,822 | ₩54,008 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,005 | ₩54,072 | ₩53,658 | ₩53,924 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,179 | ₩54,286 | ₩53,765 | ₩54,239 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,085 | ₩54,168 | ₩53,992 | ₩54,165 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,419 | ₩54,446 | ₩54,272 | ₩54,280 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,339 | ₩54,352 | ₩54,192 | ₩54,199 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,512 | ₩54,512 | ₩54,279 | ₩54,352 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,552 | ₩54,659 | ₩54,498 | ₩54,546 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,792 | ₩54,232 | ₩53,672 | ₩54,216 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,698 | ₩53,792 | ₩53,503 | ₩53,618 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,459 | ₩54,512 | ₩54,392 | ₩54,472 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,286 | ₩54,339 | ₩54,165 | ₩54,286 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,885 | ₩54,039 | ₩53,858 | ₩54,039 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,912 | ₩53,912 | ₩53,738 | ₩53,824 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,965 | ₩54,085 | ₩53,925 | ₩54,085 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,872 | ₩54,019 | ₩53,792 | ₩53,964 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,271 | ₩53,458 | ₩53,271 | ₩53,458 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,164 | ₩53,344 | ₩53,124 | ₩53,254 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,964 | ₩53,017 | ₩52,857 | ₩52,963 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,444 | ₩52,799 | ₩52,444 | ₩52,799 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,323 | ₩52,323 | ₩52,070 | ₩52,230 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,083 | ₩52,083 | ₩51,923 | ₩51,939 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,056 | ₩52,163 | ₩52,056 | ₩52,110 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,990 | ₩52,056 | ₩51,923 | ₩51,950 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,896 | ₩51,963 | ₩51,870 | ₩51,955 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,843 | ₩51,910 | ₩51,826 | ₩51,908 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,936 | ₩51,936 | ₩51,736 | ₩51,764 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,524 | ₩52,763 | ₩52,524 | ₩52,763 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,684 | ₩52,817 | ₩52,670 | ₩52,670 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,150 | ₩52,333 | ₩51,950 | ₩52,110 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,039 | ₩52,076 | ₩51,796 | ₩51,812 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,936 | ₩52,035 | ₩51,863 | ₩51,936 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,363 | ₩52,363 | ₩52,110 | ₩52,182 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,243 | ₩52,257 | ₩51,882 | ₩51,939 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,943 | ₩52,123 | ₩51,943 | ₩52,120 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,763 | ₩52,080 | ₩51,763 | ₩52,042 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,816 | ₩51,936 | ₩51,816 | ₩51,828 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,950 | ₩51,950 | ₩51,723 | ₩51,800 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,830 | ₩51,910 | ₩51,763 | ₩51,809 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,763 | ₩51,789 | ₩51,715 | ₩51,751 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,469 | ₩51,719 | ₩51,469 | ₩51,711 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,629 | ₩51,683 | ₩51,539 | ₩51,640 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,656 | ₩51,876 | ₩51,656 | ₩51,700 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,950 | ₩52,110 | ₩51,950 | ₩52,110 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,523 | ₩51,858 | ₩51,496 | ₩51,788 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,023 | ₩51,293 | ₩50,842 | ₩51,289 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,642 | ₩50,835 | ₩50,602 | ₩50,816 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,335 | ₩50,628 | ₩50,172 | ₩50,548 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,561 | ₩50,815 | ₩50,048 | ₩50,048 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,624 | ₩50,624 | ₩50,308 | ₩50,439 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,161 | ₩50,281 | ₩49,973 | ₩50,221 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,015 | ₩51,189 | ₩50,691 | ₩50,882 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,775 | ₩51,268 | ₩50,775 | ₩51,216 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,456 | ₩51,456 | ₩51,081 | ₩51,149 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,456 | ₩51,641 | ₩51,456 | ₩51,544 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,149 | ₩51,302 | ₩51,149 | ₩51,282 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,069 | ₩51,222 | ₩50,989 | ₩51,199 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,348 | ₩50,635 | ₩50,221 | ₩50,634 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,668 | ₩50,722 | ₩50,340 | ₩50,453 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,803 | ₩50,946 | ₩50,803 | ₩50,906 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,855 | ₩50,962 | ₩50,695 | ₩50,779 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,162 | ₩51,162 | ₩51,029 | ₩51,029 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,229 | ₩51,229 | ₩51,062 | ₩51,166 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,082 | ₩51,369 | ₩51,082 | ₩51,258 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,229 | ₩51,229 | ₩50,895 | ₩51,106 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,482 | ₩51,482 | ₩51,320 | ₩51,320 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,936 | ₩51,936 | ₩51,760 | ₩51,852 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,589 | ₩51,660 | ₩51,589 | ₩51,591 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,322 | ₩51,456 | ₩51,269 | ₩51,408 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,882 | ₩51,042 | ₩50,722 | ₩50,925 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,631 | ₩50,855 | ₩50,631 | ₩50,736 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,755 | ₩50,895 | ₩50,755 | ₩50,872 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,308 | ₩50,521 | ₩50,295 | ₩50,481 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,695 | ₩50,748 | ₩50,415 | ₩50,563 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,722 | ₩50,788 | ₩50,455 | ₩50,642 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,214 | ₩50,695 | ₩50,214 | ₩50,619 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,321 | ₩50,525 | ₩50,295 | ₩50,480 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,818 | ₩50,818 | ₩49,921 | ₩49,989 | -1.63% | 1.1만 |
|---|