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 | ₩57,582 | ₩57,843 | ₩57,582 | ₩57,843 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,301 | ₩57,455 | ₩57,121 | ₩57,455 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,702 | ₩57,862 | ₩57,548 | ₩57,862 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,316 | ₩58,316 | ₩58,022 | ₩58,112 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,102 | ₩58,236 | ₩58,009 | ₩58,236 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,890 | ₩58,049 | ₩57,782 | ₩57,998 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,089 | ₩58,089 | ₩57,409 | ₩57,598 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,236 | ₩58,236 | ₩57,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,009 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,102 | ₩58,102 | ₩57,648 | ₩57,795 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,102 | ₩58,289 | ₩57,968 | ₩58,209 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,223 | ₩58,369 | ₩57,969 | ₩58,363 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,276 | ₩58,276 | ₩57,955 | ₩58,249 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,530 | ₩58,530 | ₩58,162 | ₩58,316 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,730 | ₩58,957 | ₩58,603 | ₩58,884 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,316 | ₩58,536 | ₩58,276 | ₩58,463 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,276 | ₩58,276 | ₩57,762 | ₩57,870 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,410 | ₩58,410 | ₩58,118 | ₩58,189 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,822 | ₩58,009 | ₩57,608 | ₩57,929 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,274 | ₩57,435 | ₩57,181 | ₩57,383 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,555 | ₩57,715 | ₩57,348 | ₩57,622 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,662 | ₩57,728 | ₩57,555 | ₩57,628 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,488 | ₩57,488 | ₩57,154 | ₩57,274 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,862 | ₩57,862 | ₩57,515 | ₩57,562 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,423 | ₩58,423 | ₩58,116 | ₩58,121 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,730 | ₩59,051 | ₩58,730 | ₩58,904 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,637 | ₩58,837 | ₩58,488 | ₩58,837 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,356 | ₩58,470 | ₩58,329 | ₩58,470 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,837 | ₩58,884 | ₩58,450 | ₩58,450 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,171 | ₩59,171 | ₩58,797 | ₩58,950 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,224 | ₩59,264 | ₩59,010 | ₩59,097 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,957 | ₩59,077 | ₩58,844 | ₩59,065 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩59,024 | ₩59,024 | ₩58,850 | ₩58,930 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,877 | ₩59,077 | ₩58,823 | ₩59,077 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,490 | ₩58,596 | ₩58,369 | ₩58,522 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,476 | ₩58,503 | ₩58,343 | ₩58,419 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,955 | ₩58,196 | ₩57,955 | ₩58,152 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,142 | ₩58,142 | ₩57,862 | ₩57,945 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,583 | ₩58,637 | ₩58,223 | ₩58,251 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,917 | ₩59,010 | ₩58,810 | ₩58,810 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,157 | ₩59,157 | ₩58,997 | ₩59,087 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,171 | ₩59,318 | ₩59,051 | ₩59,152 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,970 | ₩58,997 | ₩58,864 | ₩58,984 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,730 | ₩58,743 | ₩58,463 | ₩58,635 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,623 | ₩58,650 | ₩58,436 | ₩58,530 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,596 | ₩58,743 | ₩58,490 | ₩58,686 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,463 | ₩58,463 | ₩58,329 | ₩58,376 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,436 | ₩58,476 | ₩58,196 | ₩58,265 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,455 | ₩57,942 | ₩57,455 | ₩57,914 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,981 | ₩57,168 | ₩56,981 | ₩57,112 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,168 | ₩57,168 | ₩56,647 | ₩57,087 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,461 | ₩57,501 | ₩56,967 | ₩57,447 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,288 | ₩57,508 | ₩56,883 | ₩56,883 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,221 | ₩57,628 | ₩57,208 | ₩57,530 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,809 | ₩57,865 | ₩57,408 | ₩57,628 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,128 | ₩57,321 | ₩57,047 | ₩57,214 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,901 | ₩57,021 | ₩56,587 | ₩56,683 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,381 | ₩57,542 | ₩57,189 | ₩57,234 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,061 | ₩57,328 | ₩56,860 | ₩57,241 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,780 | ₩56,901 | ₩56,393 | ₩56,453 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,420 | ₩56,820 | ₩56,420 | ₩56,671 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,101 | ₩57,501 | ₩57,101 | ₩57,249 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,234 | ₩57,501 | ₩57,221 | ₩57,432 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,168 | ₩57,475 | ₩57,128 | ₩57,221 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,301 | ₩57,301 | ₩56,874 | ₩56,874 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,154 | ₩57,395 | ₩57,154 | ₩57,345 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,714 | ₩56,981 | ₩56,660 | ₩56,981 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,780 | ₩56,927 | ₩56,468 | ₩56,926 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,889 | ₩57,955 | ₩57,381 | ₩57,461 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩58,009 | ₩58,249 | ₩58,009 | ₩58,116 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,568 | ₩57,674 | ₩57,087 | ₩57,221 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,982 | ₩58,256 | ₩57,798 | ₩58,196 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,582 | ₩57,662 | ₩57,395 | ₩57,395 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,742 | ₩57,742 | ₩57,368 | ₩57,448 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,261 | ₩57,715 | ₩57,261 | ₩57,455 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,889 | ₩57,969 | ₩57,582 | ₩57,615 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,475 | ₩57,655 | ₩57,248 | ₩57,511 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,355 | ₩57,602 | ₩57,328 | ₩57,341 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,316 | ₩58,316 | ₩58,030 | ₩58,134 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,169 | ₩58,169 | ₩57,955 | ₩58,049 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,236 | ₩58,276 | ₩57,761 | ₩57,858 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,129 | ₩58,183 | ₩57,955 | ₩58,049 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,583 | ₩58,583 | ₩57,849 | ₩57,917 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,622 | ₩57,755 | ₩57,340 | ₩57,674 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,647 | ₩57,328 | ₩56,473 | ₩57,269 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,553 | ₩56,787 | ₩56,246 | ₩56,300 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,395 | ₩57,515 | ₩56,433 | ₩57,010 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,981 | ₩57,101 | ₩56,707 | ₩56,824 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,515 | ₩57,555 | ₩56,767 | ₩56,804 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,715 | ₩57,875 | ₩57,646 | ₩57,875 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,715 | ₩57,715 | ₩57,381 | ₩57,456 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,435 | ₩57,688 | ₩57,435 | ₩57,555 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,435 | ₩57,555 | ₩57,170 | ₩57,357 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,102 | ₩58,183 | ₩57,962 | ₩58,022 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,622 | ₩57,875 | ₩57,488 | ₩57,622 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩58,022 | ₩58,022 | ₩57,795 | ₩57,875 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,089 | ₩58,142 | ₩57,901 | ₩57,949 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,087 | ₩57,408 | ₩57,087 | ₩57,381 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,714 | ₩57,301 | ₩56,708 | ₩57,121 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,527 | ₩57,096 | ₩56,333 | ₩56,991 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,874 | ₩56,874 | ₩56,406 | ₩56,447 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,780 | ₩56,820 | ₩56,513 | ₩56,820 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,780 | ₩56,981 | ₩56,580 | ₩56,694 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,274 | ₩57,515 | ₩57,274 | ₩57,401 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,780 | ₩57,061 | ₩56,780 | ₩56,994 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,807 | ₩56,913 | ₩56,667 | ₩56,860 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,061 | ₩57,288 | ₩57,034 | ₩57,059 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,087 | ₩57,087 | ₩56,770 | ₩56,954 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,168 | ₩57,168 | ₩56,366 | ₩56,459 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,700 | ₩56,807 | ₩56,633 | ₩56,747 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,632 | ₩55,952 | ₩55,632 | ₩55,914 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,432 | ₩55,659 | ₩55,024 | ₩55,178 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,619 | ₩55,779 | ₩55,552 | ₩55,639 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,271 | ₩55,697 | ₩55,231 | ₩55,659 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,338 | ₩55,365 | ₩54,951 | ₩55,044 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,151 | ₩55,565 | ₩55,151 | ₩55,458 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,445 | ₩55,485 | ₩55,285 | ₩55,380 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,392 | ₩55,405 | ₩55,165 | ₩55,334 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,724 | ₩55,741 | ₩55,004 | ₩55,408 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,899 | ₩55,966 | ₩55,645 | ₩55,763 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,193 | ₩56,300 | ₩55,632 | ₩55,685 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,513 | ₩56,527 | ₩56,353 | ₩56,447 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,927 | ₩57,248 | ₩56,820 | ₩56,961 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,219 | ₩56,380 | ₩56,113 | ₩56,219 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,046 | ₩56,073 | ₩55,892 | ₩56,066 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩56,033 | ₩56,285 | ₩55,966 | ₩56,206 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,231 | ₩55,806 | ₩55,145 | ₩55,759 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,859 | ₩55,859 | ₩55,352 | ₩55,615 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,338 | ₩55,712 | ₩55,123 | ₩55,525 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,739 | ₩55,872 | ₩55,564 | ₩55,780 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,936 | ₩54,029 | ₩53,402 | ₩54,004 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,816 | ₩54,310 | ₩53,816 | ₩54,190 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩53,001 | ₩53,762 | ₩53,001 | ₩53,646 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,949 | ₩54,216 | ₩53,736 | ₩53,909 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,360 | ₩52,988 | ₩52,080 | ₩52,981 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,913 | ₩52,293 | ₩51,687 | ₩51,869 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩52,013 | ₩52,093 | ₩51,669 | ₩51,693 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,480 | ₩52,788 | ₩52,213 | ₩52,213 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩53,015 | ₩53,161 | ₩52,828 | ₩52,934 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,906 | ₩52,295 | ₩51,866 | ₩51,946 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,040 | ₩52,614 | ₩51,933 | ₩52,013 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,263 | ₩52,263 | ₩51,172 | ₩51,283 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,093 | ₩52,654 | ₩51,946 | ₩52,414 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,522 | ₩53,602 | ₩53,149 | ₩53,163 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,375 | ₩53,534 | ₩53,228 | ₩53,228 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,095 | ₩53,366 | ₩53,001 | ₩53,282 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,375 | ₩53,415 | ₩52,841 | ₩52,908 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,415 | ₩53,495 | ₩53,108 | ₩53,348 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,709 | ₩53,903 | ₩53,582 | ₩53,899 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩54,023 | ₩54,577 | ₩53,856 | ₩53,923 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,068 | ₩53,869 | ₩52,788 | ₩53,810 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,869 | ₩54,283 | ₩53,749 | ₩54,190 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,804 | ₩54,817 | ₩54,210 | ₩54,524 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,604 | ₩55,039 | ₩54,484 | ₩55,039 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,497 | ₩54,991 | ₩53,856 | ₩54,817 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩56,033 | ₩56,233 | ₩55,979 | ₩56,099 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,061 | ₩57,061 | ₩56,720 | ₩56,734 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,607 | ₩56,700 | ₩56,406 | ₩56,655 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,487 | ₩56,660 | ₩56,453 | ₩56,655 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,135 | ₩56,246 | ₩56,113 | ₩56,131 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,206 | ₩56,233 | ₩55,912 | ₩55,992 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩56,033 | ₩56,361 | ₩56,033 | ₩56,361 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,939 | ₩56,025 | ₩55,859 | ₩56,025 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,939 | ₩56,139 | ₩55,872 | ₩55,966 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,392 | ₩55,777 | ₩55,302 | ₩55,672 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,392 | ₩55,605 | ₩55,325 | ₩55,512 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,992 | ₩55,992 | ₩55,525 | ₩55,739 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩56,006 | ₩56,006 | ₩55,732 | ₩55,939 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,899 | ₩56,085 | ₩55,872 | ₩55,916 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,285 | ₩55,619 | ₩55,231 | ₩55,550 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,737 | ₩55,165 | ₩54,711 | ₩55,161 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,390 | ₩54,509 | ₩54,226 | ₩54,226 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,924 | ₩54,978 | ₩54,557 | ₩54,760 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,163 | ₩54,418 | ₩54,043 | ₩54,418 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,096 | ₩54,135 | ₩53,847 | ₩54,032 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩54,029 | ₩54,096 | ₩53,682 | ₩53,948 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,203 | ₩54,310 | ₩53,789 | ₩54,263 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,110 | ₩54,192 | ₩54,016 | ₩54,190 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,443 | ₩54,470 | ₩54,297 | ₩54,305 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,363 | ₩54,377 | ₩54,216 | ₩54,223 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,537 | ₩54,537 | ₩54,303 | ₩54,377 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,577 | ₩54,684 | ₩54,522 | ₩54,570 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,816 | ₩54,256 | ₩53,696 | ₩54,240 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,722 | ₩53,816 | ₩53,527 | ₩53,642 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,484 | ₩54,537 | ₩54,417 | ₩54,497 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,310 | ₩54,363 | ₩54,190 | ₩54,310 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,909 | ₩54,063 | ₩53,883 | ₩54,063 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,936 | ₩53,936 | ₩53,762 | ₩53,848 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,989 | ₩54,110 | ₩53,949 | ₩54,110 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,896 | ₩54,043 | ₩53,816 | ₩53,988 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,295 | ₩53,482 | ₩53,295 | ₩53,482 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,188 | ₩53,368 | ₩53,148 | ₩53,278 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,988 | ₩53,041 | ₩52,881 | ₩52,987 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,467 | ₩52,822 | ₩52,467 | ₩52,822 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,347 | ₩52,347 | ₩52,093 | ₩52,253 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,107 | ₩52,107 | ₩51,946 | ₩51,962 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,080 | ₩52,187 | ₩52,080 | ₩52,133 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩52,013 | ₩52,080 | ₩51,946 | ₩51,973 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,920 | ₩51,986 | ₩51,893 | ₩51,978 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,866 | ₩51,933 | ₩51,849 | ₩51,932 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,960 | ₩51,960 | ₩51,759 | ₩51,787 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,547 | ₩52,786 | ₩52,547 | ₩52,786 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,707 | ₩52,841 | ₩52,694 | ₩52,694 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,173 | ₩52,356 | ₩51,973 | ₩52,133 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,062 | ₩52,100 | ₩51,819 | ₩51,835 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,960 | ₩52,058 | ₩51,886 | ₩51,960 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,387 | ₩52,387 | ₩52,133 | ₩52,205 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,267 | ₩52,280 | ₩51,905 | ₩51,962 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,966 | ₩52,147 | ₩51,966 | ₩52,144 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,786 | ₩52,104 | ₩51,786 | ₩52,065 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,839 | ₩51,960 | ₩51,839 | ₩51,851 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,973 | ₩51,973 | ₩51,746 | ₩51,823 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,853 | ₩51,933 | ₩51,786 | ₩51,833 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,786 | ₩51,813 | ₩51,738 | ₩51,774 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,492 | ₩51,742 | ₩51,492 | ₩51,734 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,652 | ₩51,706 | ₩51,562 | ₩51,663 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,679 | ₩51,900 | ₩51,679 | ₩51,723 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,973 | ₩52,133 | ₩51,973 | ₩52,133 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,546 | ₩51,881 | ₩51,519 | ₩51,811 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,046 | ₩51,316 | ₩50,865 | ₩51,312 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,664 | ₩50,858 | ₩50,624 | ₩50,839 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,357 | ₩50,651 | ₩50,194 | ₩50,571 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,584 | ₩50,838 | ₩50,070 | ₩50,070 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,647 | ₩50,647 | ₩50,330 | ₩50,461 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,184 | ₩50,304 | ₩49,995 | ₩50,244 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,038 | ₩51,212 | ₩50,714 | ₩50,905 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,798 | ₩51,291 | ₩50,798 | ₩51,239 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,479 | ₩51,479 | ₩51,104 | ₩51,172 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,479 | ₩51,665 | ₩51,479 | ₩51,567 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,172 | ₩51,325 | ₩51,172 | ₩51,305 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,092 | ₩51,245 | ₩51,012 | ₩51,223 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,371 | ₩50,658 | ₩50,244 | ₩50,656 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,691 | ₩50,744 | ₩50,363 | ₩50,476 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,826 | ₩50,969 | ₩50,826 | ₩50,929 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,878 | ₩50,985 | ₩50,718 | ₩50,802 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,185 | ₩51,185 | ₩51,052 | ₩51,052 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,252 | ₩51,252 | ₩51,085 | ₩51,189 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,105 | ₩51,392 | ₩51,105 | ₩51,281 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,252 | ₩51,252 | ₩50,918 | ₩51,129 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,506 | ₩51,506 | ₩51,343 | ₩51,343 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,960 | ₩51,960 | ₩51,783 | ₩51,876 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,612 | ₩51,683 | ₩51,612 | ₩51,614 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,345 | ₩51,479 | ₩51,292 | ₩51,431 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,905 | ₩51,065 | ₩50,744 | ₩50,947 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,654 | ₩50,878 | ₩50,654 | ₩50,759 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,778 | ₩50,918 | ₩50,778 | ₩50,895 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,330 | ₩50,544 | ₩50,317 | ₩50,504 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,718 | ₩50,771 | ₩50,437 | ₩50,586 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,744 | ₩50,811 | ₩50,477 | ₩50,664 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,237 | ₩50,718 | ₩50,237 | ₩50,642 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,344 | ₩50,548 | ₩50,317 | ₩50,503 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,841 | ₩50,841 | ₩49,943 | ₩50,011 | -1.63% | 1.1만 |
|---|