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 | ₩57,538 | ₩57,800 | ₩57,538 | ₩57,800 | +0.45% | 8.3천 |
| 2026.10.08 | ₩57,258 | ₩57,412 | ₩57,078 | ₩57,412 | +0.27% | 1.4만 |
| 2026.10.07 | ₩57,659 | ₩57,819 | ₩57,505 | ₩57,819 | +0.28% | 1.4만 |
| 2026.10.06 | ₩58,272 | ₩58,272 | ₩57,979 | ₩58,068 | -0.35% | 1.7만 |
| 2026.10.05 | ₩58,059 | ₩58,192 | ₩57,965 | ₩58,192 | +0.23% | 2.6만 |
| 2026.10.02 | ₩57,847 | ₩58,006 | ₩57,739 | ₩57,955 | +0.19% | 9.6천 |
| 2026.10.01 | ₩58,046 | ₩58,046 | ₩57,366 | ₩57,554 | -0.85% | 2.5만 |
| 2026.09.30 | ₩58,192 | ₩58,192 | ₩57,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,965 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩58,059 | ₩58,059 | ₩57,605 | ₩57,752 | -0.53% | 1.6만 |
|---|
| 2026.09.28 | ₩58,059 | ₩58,246 | ₩57,924 | ₩58,166 | +0.18% | 8.6천 |
|---|
| 2026.09.25 | ₩58,179 | ₩58,326 | ₩57,925 | ₩58,319 | +0.24% | 1.1만 |
|---|
| 2026.09.24 | ₩58,232 | ₩58,232 | ₩57,912 | ₩58,206 | -0.05% | 9.3천 |
|---|
| 2026.09.23 | ₩58,486 | ₩58,486 | ₩58,119 | ₩58,272 | -0.37% | 1.4만 |
|---|
| 2026.09.22 | ₩58,686 | ₩58,913 | ₩58,559 | ₩58,839 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩58,272 | ₩58,493 | ₩58,232 | ₩58,419 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩58,232 | ₩58,232 | ₩57,719 | ₩57,827 | -0.70% | 2.1만 |
|---|
| 2026.09.17 | ₩58,366 | ₩58,366 | ₩58,075 | ₩58,146 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩57,779 | ₩57,965 | ₩57,565 | ₩57,885 | +0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩57,232 | ₩57,392 | ₩57,138 | ₩57,340 | +0.19% | 1.9만 |
|---|
| 2026.09.14 | ₩57,512 | ₩57,672 | ₩57,305 | ₩57,578 | +0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩57,619 | ₩57,685 | ₩57,512 | ₩57,585 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩57,445 | ₩57,445 | ₩57,111 | ₩57,232 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩57,819 | ₩57,819 | ₩57,472 | ₩57,518 | -0.52% | 1.1만 |
|---|
| 2026.09.08 | ₩58,379 | ₩58,379 | ₩58,072 | ₩58,078 | -0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩58,686 | ₩59,006 | ₩58,686 | ₩58,860 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩58,593 | ₩58,793 | ₩58,445 | ₩58,793 | +0.34% | 1.6만 |
|---|
| 2026.09.02 | ₩58,312 | ₩58,426 | ₩58,286 | ₩58,426 | +0.19% | 2.1만 |
|---|
| 2026.09.01 | ₩58,793 | ₩58,839 | ₩58,406 | ₩58,406 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩59,126 | ₩59,126 | ₩58,753 | ₩58,906 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩59,180 | ₩59,220 | ₩58,966 | ₩59,053 | -0.21% | 3.2만 |
|---|
| 2026.08.27 | ₩58,913 | ₩59,033 | ₩58,799 | ₩59,021 | +0.18% | 1.7만 |
|---|
| 2026.08.26 | ₩58,980 | ₩58,980 | ₩58,806 | ₩58,886 | -0.16% | 2.7만 |
|---|
| 2026.08.25 | ₩58,833 | ₩59,033 | ₩58,779 | ₩59,033 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩58,446 | ₩58,553 | ₩58,326 | ₩58,478 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩58,433 | ₩58,459 | ₩58,299 | ₩58,375 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩57,912 | ₩58,152 | ₩57,912 | ₩58,108 | +0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩58,099 | ₩58,099 | ₩57,819 | ₩57,901 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩58,539 | ₩58,593 | ₩58,179 | ₩58,207 | -0.57% | 2.5만 |
|---|
| 2026.08.17 | ₩58,873 | ₩58,966 | ₩58,766 | ₩58,766 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩59,113 | ₩59,113 | ₩58,953 | ₩59,042 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩59,126 | ₩59,273 | ₩59,006 | ₩59,108 | -0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩58,926 | ₩58,953 | ₩58,819 | ₩58,940 | +0.02% | 1.7만 |
|---|
| 2026.08.11 | ₩58,686 | ₩58,699 | ₩58,419 | ₩58,591 | -0.16% | 2.9만 |
|---|
| 2026.08.10 | ₩58,579 | ₩58,606 | ₩58,392 | ₩58,486 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩58,553 | ₩58,699 | ₩58,446 | ₩58,642 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩58,419 | ₩58,419 | ₩58,286 | ₩58,332 | -0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩58,392 | ₩58,433 | ₩58,152 | ₩58,222 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩57,412 | ₩57,899 | ₩57,412 | ₩57,871 | +0.80% | 2.6만 |
|---|
| 2026.08.03 | ₩56,938 | ₩57,125 | ₩56,938 | ₩57,069 | +0.23% | 2.1만 |
|---|
| 2026.07.31 | ₩57,125 | ₩57,125 | ₩56,604 | ₩57,045 | -0.14% | 3.3만 |
|---|
| 2026.07.30 | ₩57,418 | ₩57,458 | ₩56,925 | ₩57,404 | -0.03% | 13.7만 |
|---|
| 2026.07.29 | ₩57,245 | ₩57,465 | ₩56,841 | ₩56,841 | -0.71% | 2.8만 |
|---|
| 2026.07.28 | ₩57,178 | ₩57,585 | ₩57,165 | ₩57,486 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩57,765 | ₩57,821 | ₩57,365 | ₩57,585 | -0.31% | 1.6만 |
|---|
| 2026.07.24 | ₩57,085 | ₩57,278 | ₩57,005 | ₩57,172 | +0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩56,858 | ₩56,978 | ₩56,544 | ₩56,640 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩57,338 | ₩57,498 | ₩57,146 | ₩57,192 | -0.26% | 23.9만 |
|---|
| 2026.07.21 | ₩57,018 | ₩57,285 | ₩56,818 | ₩57,198 | +0.32% | 5.5만 |
|---|
| 2026.07.20 | ₩56,738 | ₩56,858 | ₩56,351 | ₩56,411 | -0.58% | 1.6만 |
|---|
| 2026.07.17 | ₩56,378 | ₩56,778 | ₩56,378 | ₩56,628 | +0.44% | 1.4만 |
|---|
| 2026.07.16 | ₩57,058 | ₩57,458 | ₩57,058 | ₩57,206 | +0.26% | 3.2만 |
|---|
| 2026.07.15 | ₩57,192 | ₩57,458 | ₩57,178 | ₩57,389 | +0.35% | 1.8만 |
|---|
| 2026.07.14 | ₩57,125 | ₩57,432 | ₩57,085 | ₩57,178 | +0.09% | 2.3만 |
|---|
| 2026.07.13 | ₩57,258 | ₩57,258 | ₩56,831 | ₩56,831 | -0.75% | 3.6만 |
|---|
| 2026.07.10 | ₩57,111 | ₩57,352 | ₩57,111 | ₩57,302 | +0.33% | 8.6천 |
|---|
| 2026.07.09 | ₩56,671 | ₩56,938 | ₩56,618 | ₩56,938 | +0.47% | 1.7만 |
|---|
| 2026.07.08 | ₩56,738 | ₩56,885 | ₩56,426 | ₩56,883 | +0.26% | 3.2만 |
|---|
| 2026.07.07 | ₩57,845 | ₩57,912 | ₩57,338 | ₩57,418 | -0.74% | 4.1만 |
|---|
| 2026.07.06 | ₩57,965 | ₩58,206 | ₩57,965 | ₩58,072 | +0.18% | 1.6만 |
|---|
| 2026.07.02 | ₩57,525 | ₩57,631 | ₩57,045 | ₩57,178 | -0.60% | 2.9만 |
|---|
| 2026.07.01 | ₩57,939 | ₩58,212 | ₩57,755 | ₩58,152 | +0.37% | 4만 |
|---|
| 2026.06.30 | ₩57,538 | ₩57,619 | ₩57,352 | ₩57,352 | -0.32% | 2.4만 |
|---|
| 2026.06.29 | ₩57,699 | ₩57,699 | ₩57,325 | ₩57,405 | -0.51% | 1만 |
|---|
| 2026.06.26 | ₩57,218 | ₩57,672 | ₩57,218 | ₩57,412 | +0.34% | 2.3만 |
|---|
| 2026.06.25 | ₩57,845 | ₩57,925 | ₩57,538 | ₩57,572 | -0.47% | 2.8만 |
|---|
| 2026.06.24 | ₩57,432 | ₩57,612 | ₩57,205 | ₩57,468 | +0.06% | 2.8만 |
|---|
| 2026.06.23 | ₩57,312 | ₩57,558 | ₩57,285 | ₩57,298 | -0.02% | 2.5만 |
|---|
| 2026.06.22 | ₩58,272 | ₩58,272 | ₩57,987 | ₩58,091 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩58,126 | ₩58,126 | ₩57,912 | ₩58,006 | -0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩58,192 | ₩58,232 | ₩57,717 | ₩57,815 | -0.65% | 14.6만 |
|---|
| 2026.06.16 | ₩58,086 | ₩58,139 | ₩57,912 | ₩58,006 | -0.14% | 1.5만 |
|---|
| 2026.06.15 | ₩58,539 | ₩58,539 | ₩57,805 | ₩57,873 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,578 | ₩57,712 | ₩57,297 | ₩57,631 | +0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩56,604 | ₩57,285 | ₩56,431 | ₩57,226 | +1.10% | 1.2만 |
|---|
| 2026.06.10 | ₩56,511 | ₩56,745 | ₩56,204 | ₩56,257 | -0.45% | 1.6만 |
|---|
| 2026.06.09 | ₩57,352 | ₩57,472 | ₩56,391 | ₩56,967 | -0.67% | 5.2만 |
|---|
| 2026.06.08 | ₩56,938 | ₩57,058 | ₩56,664 | ₩56,782 | -0.27% | 2만 |
|---|
| 2026.06.05 | ₩57,472 | ₩57,512 | ₩56,724 | ₩56,762 | -1.24% | 1.3만 |
|---|
| 2026.06.04 | ₩57,672 | ₩57,832 | ₩57,603 | ₩57,832 | +0.28% | 2.2만 |
|---|
| 2026.06.03 | ₩57,672 | ₩57,672 | ₩57,338 | ₩57,413 | -0.45% | 2.1만 |
|---|
| 2026.06.02 | ₩57,392 | ₩57,645 | ₩57,392 | ₩57,512 | +0.21% | 1.8만 |
|---|
| 2026.06.01 | ₩57,392 | ₩57,512 | ₩57,127 | ₩57,314 | -0.13% | 2.1만 |
|---|
| 2026.05.29 | ₩58,059 | ₩58,139 | ₩57,919 | ₩57,979 | -0.14% | 2.9만 |
|---|
| 2026.05.28 | ₩57,578 | ₩57,832 | ₩57,445 | ₩57,578 | 0.00% | 1.7만 |
|---|
| 2026.05.27 | ₩57,979 | ₩57,979 | ₩57,752 | ₩57,832 | -0.25% | 1.6만 |
|---|
| 2026.05.26 | ₩58,046 | ₩58,099 | ₩57,857 | ₩57,905 | -0.24% | 1.7만 |
|---|
| 2026.05.22 | ₩57,045 | ₩57,365 | ₩57,045 | ₩57,338 | +0.51% | 2.8만 |
|---|
| 2026.05.21 | ₩56,671 | ₩57,258 | ₩56,666 | ₩57,078 | +0.72% | 1.5만 |
|---|
| 2026.05.20 | ₩56,484 | ₩57,053 | ₩56,291 | ₩56,949 | +0.82% | 1.8만 |
|---|
| 2026.05.19 | ₩56,831 | ₩56,831 | ₩56,364 | ₩56,404 | -0.75% | 3.7만 |
|---|
| 2026.05.18 | ₩56,738 | ₩56,778 | ₩56,471 | ₩56,778 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩56,738 | ₩56,938 | ₩56,538 | ₩56,651 | -0.15% | 3만 |
|---|
| 2026.05.14 | ₩57,232 | ₩57,472 | ₩57,232 | ₩57,358 | +0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩56,738 | ₩57,018 | ₩56,738 | ₩56,951 | +0.38% | 2.1만 |
|---|
| 2026.05.12 | ₩56,765 | ₩56,870 | ₩56,624 | ₩56,818 | +0.09% | 2.3만 |
|---|
| 2026.05.11 | ₩57,018 | ₩57,245 | ₩56,991 | ₩57,017 | -0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩57,045 | ₩57,045 | ₩56,727 | ₩56,911 | -0.23% | 2.3만 |
|---|
| 2026.05.07 | ₩57,125 | ₩57,125 | ₩56,324 | ₩56,416 | -1.24% | 2.5만 |
|---|
| 2026.05.06 | ₩56,658 | ₩56,765 | ₩56,591 | ₩56,704 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩55,590 | ₩55,911 | ₩55,590 | ₩55,872 | +0.51% | 8.9천 |
|---|
| 2026.05.04 | ₩55,390 | ₩55,617 | ₩54,983 | ₩55,137 | -0.46% | 1.2만 |
|---|
| 2026.05.01 | ₩55,577 | ₩55,737 | ₩55,510 | ₩55,597 | +0.04% | 8만 |
|---|
| 2026.04.30 | ₩55,230 | ₩55,656 | ₩55,190 | ₩55,617 | +0.70% | 2만 |
|---|
| 2026.04.29 | ₩55,297 | ₩55,323 | ₩54,910 | ₩55,003 | -0.53% | 8.8천 |
|---|
| 2026.04.28 | ₩55,110 | ₩55,524 | ₩55,110 | ₩55,417 | +0.56% | 1.7만 |
|---|
| 2026.04.27 | ₩55,403 | ₩55,443 | ₩55,243 | ₩55,338 | -0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩55,350 | ₩55,363 | ₩55,123 | ₩55,293 | -0.10% | 1.4만 |
|---|
| 2026.04.23 | ₩55,682 | ₩55,700 | ₩54,963 | ₩55,366 | -0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩55,857 | ₩55,924 | ₩55,604 | ₩55,721 | -0.24% | 2.3만 |
|---|
| 2026.04.21 | ₩56,151 | ₩56,257 | ₩55,590 | ₩55,644 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩56,471 | ₩56,484 | ₩56,311 | ₩56,404 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩56,885 | ₩57,205 | ₩56,778 | ₩56,918 | +0.06% | 6.7천 |
|---|
| 2026.04.16 | ₩56,177 | ₩56,338 | ₩56,071 | ₩56,177 | 0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩56,004 | ₩56,031 | ₩55,850 | ₩56,024 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩55,991 | ₩56,243 | ₩55,924 | ₩56,164 | +0.31% | 2.4만 |
|---|
| 2026.04.13 | ₩55,190 | ₩55,764 | ₩55,103 | ₩55,717 | +0.96% | 1.8만 |
|---|
| 2026.04.10 | ₩55,817 | ₩55,817 | ₩55,310 | ₩55,573 | -0.44% | 9.1천 |
|---|
| 2026.04.09 | ₩55,297 | ₩55,670 | ₩55,082 | ₩55,484 | +0.34% | 5.7천 |
|---|
| 2026.04.08 | ₩55,697 | ₩55,830 | ₩55,522 | ₩55,738 | +0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩53,896 | ₩53,989 | ₩53,362 | ₩53,964 | +0.13% | 2.6만 |
|---|
| 2026.04.06 | ₩53,776 | ₩54,269 | ₩53,776 | ₩54,149 | +0.69% | 9.9천 |
|---|
| 2026.04.02 | ₩52,962 | ₩53,722 | ₩52,962 | ₩53,606 | +1.22% | 5.9천 |
|---|
| 2026.04.01 | ₩53,909 | ₩54,176 | ₩53,695 | ₩53,869 | -0.07% | 2.2만 |
|---|
| 2026.03.31 | ₩52,321 | ₩52,948 | ₩52,041 | ₩52,942 | +1.19% | 3.3만 |
|---|
| 2026.03.30 | ₩51,874 | ₩52,254 | ₩51,649 | ₩51,830 | -0.08% | 8천 |
|---|
| 2026.03.27 | ₩51,974 | ₩52,054 | ₩51,630 | ₩51,654 | -0.62% | 8.5천 |
|---|
| 2026.03.26 | ₩52,441 | ₩52,748 | ₩52,174 | ₩52,174 | -0.51% | 2.2만 |
|---|
| 2026.03.25 | ₩52,975 | ₩53,122 | ₩52,788 | ₩52,895 | -0.15% | 6.4천 |
|---|
| 2026.03.24 | ₩51,867 | ₩52,256 | ₩51,827 | ₩51,907 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,001 | ₩52,575 | ₩51,894 | ₩51,974 | -0.05% | 1만 |
|---|
| 2026.03.20 | ₩52,224 | ₩52,224 | ₩51,133 | ₩51,244 | -1.88% | 7.7천 |
|---|
| 2026.03.19 | ₩52,054 | ₩52,615 | ₩51,907 | ₩52,374 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩53,482 | ₩53,562 | ₩53,110 | ₩53,123 | -0.67% | 1.7만 |
|---|
| 2026.03.17 | ₩53,335 | ₩53,494 | ₩53,188 | ₩53,188 | -0.28% | 3만 |
|---|
| 2026.03.16 | ₩53,055 | ₩53,326 | ₩52,962 | ₩53,242 | +0.35% | 1.7만 |
|---|
| 2026.03.13 | ₩53,335 | ₩53,375 | ₩52,801 | ₩52,868 | -0.88% | 1.5만 |
|---|
| 2026.03.12 | ₩53,375 | ₩53,455 | ₩53,068 | ₩53,308 | -0.12% | 4만 |
|---|
| 2026.03.11 | ₩53,669 | ₩53,862 | ₩53,542 | ₩53,858 | +0.35% | 27.7만 |
|---|
| 2026.03.10 | ₩53,982 | ₩54,536 | ₩53,816 | ₩53,882 | -0.19% | 1.9만 |
|---|
| 2026.03.09 | ₩53,028 | ₩53,829 | ₩52,748 | ₩53,770 | +1.40% | 3.7만 |
|---|
| 2026.03.06 | ₩53,829 | ₩54,243 | ₩53,709 | ₩54,149 | +0.59% | 2만 |
|---|
| 2026.03.05 | ₩54,763 | ₩54,776 | ₩54,169 | ₩54,483 | -0.51% | 2.9만 |
|---|
| 2026.03.04 | ₩54,563 | ₩54,998 | ₩54,443 | ₩54,998 | +0.80% | 1.8만 |
|---|
| 2026.03.03 | ₩54,456 | ₩54,950 | ₩53,816 | ₩54,776 | +0.59% | 3.5만 |
|---|
| 2026.03.02 | ₩55,991 | ₩56,191 | ₩55,937 | ₩56,057 | +0.12% | 16.7만 |
|---|
| 2026.02.27 | ₩57,018 | ₩57,018 | ₩56,678 | ₩56,691 | -0.57% | 1.6만 |
|---|
| 2026.02.26 | ₩56,564 | ₩56,658 | ₩56,364 | ₩56,612 | +0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩56,444 | ₩56,618 | ₩56,411 | ₩56,612 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩56,093 | ₩56,204 | ₩56,071 | ₩56,089 | -0.01% | 2만 |
|---|
| 2026.02.23 | ₩56,164 | ₩56,191 | ₩55,870 | ₩55,951 | -0.38% | 4.4만 |
|---|
| 2026.02.20 | ₩55,991 | ₩56,319 | ₩55,991 | ₩56,319 | +0.59% | 1.7만 |
|---|
| 2026.02.19 | ₩55,897 | ₩55,983 | ₩55,817 | ₩55,983 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩55,897 | ₩56,097 | ₩55,830 | ₩55,924 | +0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩55,350 | ₩55,736 | ₩55,261 | ₩55,630 | +0.51% | 1.4만 |
|---|
| 2026.02.13 | ₩55,350 | ₩55,564 | ₩55,283 | ₩55,470 | +0.22% | 1.2만 |
|---|
| 2026.02.12 | ₩55,951 | ₩55,951 | ₩55,484 | ₩55,697 | -0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩55,964 | ₩55,964 | ₩55,690 | ₩55,897 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩55,857 | ₩56,043 | ₩55,830 | ₩55,874 | +0.03% | 1.7만 |
|---|
| 2026.02.09 | ₩55,243 | ₩55,577 | ₩55,190 | ₩55,509 | +0.48% | 1만 |
|---|
| 2026.02.06 | ₩54,696 | ₩55,123 | ₩54,670 | ₩55,119 | +0.77% | 1.5만 |
|---|
| 2026.02.05 | ₩54,349 | ₩54,468 | ₩54,185 | ₩54,185 | -0.30% | 1.2만 |
|---|
| 2026.02.04 | ₩54,883 | ₩54,936 | ₩54,516 | ₩54,719 | -0.30% | 1.5만 |
|---|
| 2026.02.03 | ₩54,122 | ₩54,377 | ₩54,002 | ₩54,377 | +0.47% | 3만 |
|---|
| 2026.02.02 | ₩54,056 | ₩54,094 | ₩53,806 | ₩53,992 | -0.12% | 1.5만 |
|---|
| 2026.01.30 | ₩53,989 | ₩54,056 | ₩53,642 | ₩53,908 | -0.15% | 1.2만 |
|---|
| 2026.01.29 | ₩54,162 | ₩54,269 | ₩53,749 | ₩54,223 | +0.11% | 1.1만 |
|---|
| 2026.01.28 | ₩54,069 | ₩54,152 | ₩53,976 | ₩54,149 | +0.15% | 1.4만 |
|---|
| 2026.01.27 | ₩54,403 | ₩54,429 | ₩54,256 | ₩54,264 | -0.26% | 3만 |
|---|
| 2026.01.26 | ₩54,323 | ₩54,336 | ₩54,176 | ₩54,182 | -0.26% | 2만 |
|---|
| 2026.01.23 | ₩54,496 | ₩54,496 | ₩54,263 | ₩54,336 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩54,536 | ₩54,643 | ₩54,481 | ₩54,529 | -0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩53,776 | ₩54,216 | ₩53,655 | ₩54,200 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩53,682 | ₩53,776 | ₩53,487 | ₩53,602 | -0.15% | 2만 |
|---|
| 2026.01.16 | ₩54,443 | ₩54,496 | ₩54,376 | ₩54,456 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩54,269 | ₩54,323 | ₩54,149 | ₩54,269 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩53,869 | ₩54,022 | ₩53,842 | ₩54,022 | +0.28% | 1.4만 |
|---|
| 2026.01.13 | ₩53,896 | ₩53,896 | ₩53,722 | ₩53,808 | -0.16% | 1만 |
|---|
| 2026.01.12 | ₩53,949 | ₩54,069 | ₩53,909 | ₩54,069 | +0.22% | 1.6만 |
|---|
| 2026.01.09 | ₩53,856 | ₩54,002 | ₩53,776 | ₩53,948 | +0.17% | 1.8만 |
|---|
| 2026.01.08 | ₩53,255 | ₩53,442 | ₩53,255 | ₩53,442 | +0.35% | 1.3만 |
|---|
| 2026.01.07 | ₩53,148 | ₩53,328 | ₩53,108 | ₩53,238 | +0.17% | 1.5만 |
|---|
| 2026.01.06 | ₩52,948 | ₩53,002 | ₩52,841 | ₩52,947 | -0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩52,428 | ₩52,783 | ₩52,428 | ₩52,783 | +0.68% | 1.1만 |
|---|
| 2026.01.02 | ₩52,308 | ₩52,308 | ₩52,054 | ₩52,214 | -0.18% | 2.7만 |
|---|
| 2025.12.31 | ₩52,068 | ₩52,068 | ₩51,907 | ₩51,923 | -0.28% | 8.3천 |
|---|
| 2025.12.30 | ₩52,041 | ₩52,148 | ₩52,041 | ₩52,094 | +0.10% | 8.9천 |
|---|
| 2025.12.29 | ₩51,974 | ₩52,041 | ₩51,907 | ₩51,934 | -0.08% | 5.4만 |
|---|
| 2025.12.26 | ₩51,881 | ₩51,947 | ₩51,854 | ₩51,939 | +0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩51,827 | ₩51,894 | ₩51,810 | ₩51,893 | +0.13% | 5.4천 |
|---|
| 2025.12.23 | ₩51,921 | ₩51,921 | ₩51,721 | ₩51,749 | -0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩52,508 | ₩52,747 | ₩52,508 | ₩52,747 | +0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩52,668 | ₩52,801 | ₩52,655 | ₩52,655 | -0.03% | 9.5천 |
|---|
| 2025.12.18 | ₩52,134 | ₩52,317 | ₩51,934 | ₩52,094 | -0.08% | 2.9만 |
|---|
| 2025.12.17 | ₩52,023 | ₩52,061 | ₩51,781 | ₩51,797 | -0.44% | 5.7천 |
|---|
| 2025.12.16 | ₩51,921 | ₩52,019 | ₩51,847 | ₩51,921 | 0.00% | 8.8천 |
|---|
| 2025.12.15 | ₩52,348 | ₩52,348 | ₩52,094 | ₩52,166 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩52,228 | ₩52,241 | ₩51,866 | ₩51,923 | -0.58% | 9.5천 |
|---|
| 2025.12.11 | ₩51,927 | ₩52,108 | ₩51,927 | ₩52,105 | +0.34% | 7천 |
|---|
| 2025.12.10 | ₩51,747 | ₩52,065 | ₩51,747 | ₩52,026 | +0.54% | 3.2천 |
|---|
| 2025.12.09 | ₩51,801 | ₩51,921 | ₩51,801 | ₩51,813 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩51,934 | ₩51,934 | ₩51,707 | ₩51,785 | -0.29% | 8.7천 |
|---|
| 2025.12.05 | ₩51,814 | ₩51,894 | ₩51,747 | ₩51,794 | -0.04% | 8.9천 |
|---|
| 2025.12.04 | ₩51,747 | ₩51,774 | ₩51,699 | ₩51,735 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩51,454 | ₩51,703 | ₩51,454 | ₩51,695 | +0.47% | 1.5만 |
|---|
| 2025.12.02 | ₩51,614 | ₩51,667 | ₩51,523 | ₩51,624 | +0.02% | 9.6천 |
|---|
| 2025.12.01 | ₩51,641 | ₩51,861 | ₩51,641 | ₩51,685 | +0.09% | 7.3천 |
|---|
| 2025.11.28 | ₩51,934 | ₩52,094 | ₩51,934 | ₩52,094 | +0.31% | 3.7천 |
|---|
| 2025.11.26 | ₩51,507 | ₩51,842 | ₩51,480 | ₩51,773 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩51,008 | ₩51,278 | ₩50,827 | ₩51,274 | +0.52% | 2.2만 |
|---|
| 2025.11.24 | ₩50,626 | ₩50,820 | ₩50,586 | ₩50,801 | +0.35% | 2.2만 |
|---|
| 2025.11.21 | ₩50,319 | ₩50,613 | ₩50,157 | ₩50,533 | +0.42% | 7.4만 |
|---|
| 2025.11.20 | ₩50,546 | ₩50,800 | ₩50,033 | ₩50,033 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩50,609 | ₩50,609 | ₩50,293 | ₩50,424 | -0.37% | 2.4만 |
|---|
| 2025.11.18 | ₩50,146 | ₩50,266 | ₩49,958 | ₩50,206 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩51,000 | ₩51,173 | ₩50,676 | ₩50,867 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩50,760 | ₩51,252 | ₩50,760 | ₩51,200 | +0.87% | 2.1만 |
|---|
| 2025.11.13 | ₩51,440 | ₩51,440 | ₩51,065 | ₩51,133 | -0.60% | 1.1만 |
|---|
| 2025.11.12 | ₩51,440 | ₩51,626 | ₩51,440 | ₩51,528 | +0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩51,133 | ₩51,287 | ₩51,133 | ₩51,267 | +0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩51,053 | ₩51,207 | ₩50,973 | ₩51,184 | +0.26% | 5.1천 |
|---|
| 2025.11.07 | ₩50,333 | ₩50,620 | ₩50,206 | ₩50,618 | +0.57% | 5.7천 |
|---|
| 2025.11.06 | ₩50,653 | ₩50,706 | ₩50,325 | ₩50,438 | -0.42% | 1.2만 |
|---|
| 2025.11.05 | ₩50,788 | ₩50,931 | ₩50,788 | ₩50,891 | +0.20% | 9.4천 |
|---|
| 2025.11.04 | ₩50,840 | ₩50,947 | ₩50,680 | ₩50,764 | -0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩51,147 | ₩51,147 | ₩51,013 | ₩51,013 | -0.26% | 1.4만 |
|---|
| 2025.10.31 | ₩51,214 | ₩51,214 | ₩51,047 | ₩51,151 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩51,067 | ₩51,354 | ₩51,067 | ₩51,243 | +0.34% | 1.5만 |
|---|
| 2025.10.29 | ₩51,214 | ₩51,214 | ₩50,880 | ₩51,091 | -0.24% | 2.2만 |
|---|
| 2025.10.28 | ₩51,467 | ₩51,467 | ₩51,304 | ₩51,304 | -0.32% | 9.1천 |
|---|
| 2025.10.27 | ₩51,921 | ₩51,921 | ₩51,745 | ₩51,837 | -0.16% | 8.3천 |
|---|
| 2025.10.24 | ₩51,574 | ₩51,645 | ₩51,574 | ₩51,575 | +0.00% | 4.7천 |
|---|
| 2025.10.23 | ₩51,307 | ₩51,440 | ₩51,254 | ₩51,392 | +0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩50,867 | ₩51,027 | ₩50,706 | ₩50,909 | +0.08% | 9.4천 |
|---|
| 2025.10.21 | ₩50,616 | ₩50,840 | ₩50,616 | ₩50,721 | +0.21% | 2만 |
|---|
| 2025.10.20 | ₩50,740 | ₩50,880 | ₩50,740 | ₩50,857 | +0.23% | 1.1만 |
|---|
| 2025.10.17 | ₩50,293 | ₩50,506 | ₩50,279 | ₩50,466 | +0.34% | 1.6만 |
|---|
| 2025.10.16 | ₩50,680 | ₩50,733 | ₩50,400 | ₩50,548 | -0.26% | 2.3만 |
|---|
| 2025.10.15 | ₩50,706 | ₩50,773 | ₩50,440 | ₩50,626 | -0.16% | 1.4만 |
|---|
| 2025.10.14 | ₩50,199 | ₩50,680 | ₩50,199 | ₩50,604 | +0.81% | 9.5천 |
|---|
| 2025.10.13 | ₩50,306 | ₩50,510 | ₩50,279 | ₩50,465 | +0.32% | 1.4만 |
|---|
| 2025.10.10 | ₩50,803 | ₩50,803 | ₩49,906 | ₩49,974 | -1.63% | 1.1만 |
|---|