시장 데이터를 불러오는 중
전체 종목
iShares Latin America 40 ETF 과거 주가
iShares Latin America 40 ETF · ILF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Latin America 40 ETF · ILF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,840 | ₩51,135 | ₩50,559 | ₩51,122 | +0.55% | 186.4만 |
| 2026.10.08 | ₩50,023 | ₩50,800 | ₩49,916 | ₩50,264 | +0.48% | 227.7만 |
| 2026.10.07 | ₩50,680 | ₩50,706 | ₩50,103 | ₩50,130 | -1.08% | 244.9만 |
| 2026.10.06 | ₩51,216 | ₩51,283 | ₩50,680 | ₩50,988 | -0.44% | 270.6만 |
| 2026.10.05 | ₩50,304 | ₩51,189 | ₩50,224 | ₩50,733 | +0.85% | 525.5만 |
| 2026.10.02 | ₩46,257 | ₩46,914 | ₩45,547 | ₩46,874 | +1.33% | 184.6만 |
| 2026.10.01 | ₩46,271 | ₩46,284 | ₩45,199 | ₩45,922 | -0.75% | 1119.8만 |
| 2026.09.30 | ₩46,271 | ₩46,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,231 |
| -0.09% |
| 238.4만 |
| 2026.09.29 | ₩45,695 | ₩45,949 | ₩45,440 | ₩45,896 | +0.44% | 201.2만 |
|---|
| 2026.09.28 | ₩45,762 | ₩46,298 | ₩45,762 | ₩45,802 | +0.09% | 143.7만 |
|---|
| 2026.09.25 | ₩46,338 | ₩46,740 | ₩46,097 | ₩46,566 | +0.49% | 215.5만 |
|---|
| 2026.09.24 | ₩46,780 | ₩47,035 | ₩46,338 | ₩46,432 | -0.74% | 143.9만 |
|---|
| 2026.09.23 | ₩47,772 | ₩47,946 | ₩47,008 | ₩47,088 | -1.43% | 151.8만 |
|---|
| 2026.09.22 | ₩47,276 | ₩48,053 | ₩47,169 | ₩47,986 | +1.50% | 123.9만 |
|---|
| 2026.09.21 | ₩47,477 | ₩47,691 | ₩47,142 | ₩47,557 | +0.17% | 236.1만 |
|---|
| 2026.09.18 | ₩47,209 | ₩47,303 | ₩46,780 | ₩46,954 | -0.54% | 146.8만 |
|---|
| 2026.09.17 | ₩47,410 | ₩47,678 | ₩46,780 | ₩47,504 | +0.20% | 219만 |
|---|
| 2026.09.16 | ₩47,450 | ₩47,504 | ₩46,525 | ₩46,941 | -1.07% | 206.8만 |
|---|
| 2026.09.15 | ₩47,544 | ₩47,772 | ₩47,343 | ₩47,584 | +0.08% | 119.5만 |
|---|
| 2026.09.14 | ₩47,316 | ₩47,718 | ₩47,075 | ₩47,638 | +0.68% | 290.9만 |
|---|
| 2026.09.11 | ₩48,723 | ₩48,763 | ₩47,906 | ₩48,201 | -1.07% | 537.8만 |
|---|
| 2026.09.10 | ₩47,986 | ₩48,884 | ₩47,785 | ₩48,536 | +1.14% | 173.7만 |
|---|
| 2026.09.09 | ₩48,763 | ₩49,005 | ₩48,375 | ₩48,455 | -0.63% | 244.9만 |
|---|
| 2026.09.08 | ₩48,951 | ₩49,393 | ₩48,804 | ₩48,938 | -0.03% | 244.9만 |
|---|
| 2026.09.04 | ₩48,268 | ₩48,790 | ₩48,093 | ₩48,335 | +0.14% | 215.3만 |
|---|
| 2026.09.03 | ₩49,152 | ₩49,313 | ₩48,375 | ₩48,710 | -0.90% | 290.2만 |
|---|
| 2026.09.02 | ₩47,450 | ₩48,576 | ₩47,316 | ₩48,536 | +2.29% | 554.4만 |
|---|
| 2026.09.01 | ₩46,740 | ₩47,611 | ₩46,659 | ₩46,981 | +0.52% | 251.3만 |
|---|
| 2026.08.31 | ₩46,901 | ₩47,062 | ₩46,418 | ₩46,767 | -0.29% | 501만 |
|---|
| 2026.08.28 | ₩46,874 | ₩46,874 | ₩46,016 | ₩46,432 | -0.94% | 139.4만 |
|---|
| 2026.08.27 | ₩46,941 | ₩46,941 | ₩46,525 | ₩46,834 | -0.23% | 167.3만 |
|---|
| 2026.08.26 | ₩47,222 | ₩47,490 | ₩46,901 | ₩46,941 | -0.60% | 98.7만 |
|---|
| 2026.08.25 | ₩46,686 | ₩47,196 | ₩46,150 | ₩47,182 | +1.06% | 203.2만 |
|---|
| 2026.08.24 | ₩46,177 | ₩46,928 | ₩46,043 | ₩46,592 | +0.90% | 439만 |
|---|
| 2026.08.21 | ₩45,601 | ₩46,659 | ₩45,561 | ₩46,472 | +1.91% | 403.3만 |
|---|
| 2026.08.20 | ₩44,877 | ₩45,561 | ₩44,877 | ₩45,185 | +0.69% | 194만 |
|---|
| 2026.08.19 | ₩45,333 | ₩45,695 | ₩45,092 | ₩45,118 | -0.47% | 167만 |
|---|
| 2026.08.18 | ₩44,891 | ₩45,252 | ₩44,435 | ₩44,529 | -0.81% | 311.7만 |
|---|
| 2026.08.17 | ₩45,212 | ₩45,266 | ₩44,904 | ₩45,078 | -0.30% | 198.3만 |
|---|
| 2026.08.14 | ₩45,212 | ₩45,373 | ₩44,716 | ₩45,025 | -0.41% | 210만 |
|---|
| 2026.08.13 | ₩45,051 | ₩45,212 | ₩44,690 | ₩44,783 | -0.59% | 653.5만 |
|---|
| 2026.08.12 | ₩45,373 | ₩45,467 | ₩44,917 | ₩44,958 | -0.92% | 543.2만 |
|---|
| 2026.08.11 | ₩46,271 | ₩46,365 | ₩45,132 | ₩45,226 | -2.26% | 151.4만 |
|---|
| 2026.08.10 | ₩46,324 | ₩46,445 | ₩46,110 | ₩46,257 | -0.14% | 129.3만 |
|---|
| 2026.08.07 | ₩47,155 | ₩47,155 | ₩46,298 | ₩46,391 | -1.62% | 138.5만 |
|---|
| 2026.08.06 | ₩46,954 | ₩47,410 | ₩46,713 | ₩46,780 | -0.37% | 217.3만 |
|---|
| 2026.08.05 | ₩47,490 | ₩47,651 | ₩46,995 | ₩47,021 | -0.99% | 439.6만 |
|---|
| 2026.08.04 | ₩47,517 | ₩47,665 | ₩46,954 | ₩47,008 | -1.07% | 111.5만 |
|---|
| 2026.08.03 | ₩47,356 | ₩47,410 | ₩46,954 | ₩47,115 | -0.51% | 555.1만 |
|---|
| 2026.07.31 | ₩47,544 | ₩47,745 | ₩46,981 | ₩47,397 | -0.31% | 546.3만 |
|---|
| 2026.07.30 | ₩46,257 | ₩47,423 | ₩46,257 | ₩47,410 | +2.49% | 237.9만 |
|---|
| 2026.07.29 | ₩46,740 | ₩46,740 | ₩45,869 | ₩45,963 | -1.66% | 190.6만 |
|---|
| 2026.07.28 | ₩46,767 | ₩47,088 | ₩46,485 | ₩46,740 | -0.06% | 152.9만 |
|---|
| 2026.07.27 | ₩46,619 | ₩46,726 | ₩46,324 | ₩46,646 | +0.06% | 113.3만 |
|---|
| 2026.07.24 | ₩46,499 | ₩46,861 | ₩46,378 | ₩46,418 | -0.17% | 162.3만 |
|---|
| 2026.07.23 | ₩47,035 | ₩47,276 | ₩46,633 | ₩46,686 | -0.74% | 331.1만 |
|---|
| 2026.07.22 | ₩46,686 | ₩47,464 | ₩46,686 | ₩47,450 | +1.64% | 223.2만 |
|---|
| 2026.07.21 | ₩46,177 | ₩46,499 | ₩45,829 | ₩46,485 | +0.67% | 233.5만 |
|---|
| 2026.07.20 | ₩45,869 | ₩46,150 | ₩45,721 | ₩45,882 | +0.03% | 77.1만 |
|---|
| 2026.07.17 | ₩45,132 | ₩45,842 | ₩45,132 | ₩45,654 | +1.16% | 155.9만 |
|---|
| 2026.07.16 | ₩46,110 | ₩46,150 | ₩45,641 | ₩45,708 | -0.87% | 155.4만 |
|---|
| 2026.07.15 | ₩46,552 | ₩46,606 | ₩46,257 | ₩46,445 | -0.23% | 205.4만 |
|---|
| 2026.07.14 | ₩46,244 | ₩46,887 | ₩46,244 | ₩46,512 | +0.58% | 356.7만 |
|---|
| 2026.07.13 | ₩46,083 | ₩46,338 | ₩45,641 | ₩45,708 | -0.81% | 243.8만 |
|---|
| 2026.07.10 | ₩45,815 | ₩46,365 | ₩45,815 | ₩46,244 | +0.94% | 182.6만 |
|---|
| 2026.07.09 | ₩45,105 | ₩45,587 | ₩44,931 | ₩45,319 | +0.48% | 240만 |
|---|
| 2026.07.08 | ₩44,864 | ₩45,051 | ₩44,542 | ₩44,944 | +0.18% | 227.7만 |
|---|
| 2026.07.07 | ₩45,494 | ₩45,936 | ₩45,145 | ₩45,185 | -0.68% | 108.6만 |
|---|
| 2026.07.06 | ₩45,386 | ₩45,748 | ₩45,212 | ₩45,735 | +0.77% | 92.3만 |
|---|
| 2026.07.02 | ₩45,346 | ₩45,829 | ₩44,971 | ₩45,145 | -0.44% | 134.2만 |
|---|
| 2026.07.01 | ₩44,663 | ₩45,346 | ₩44,556 | ₩44,944 | +0.63% | 168.3만 |
|---|
| 2026.06.30 | ₩45,065 | ₩45,386 | ₩44,998 | ₩45,226 | +0.36% | 160.3만 |
|---|
| 2026.06.29 | ₩45,293 | ₩45,467 | ₩44,998 | ₩45,346 | +0.12% | 119.2만 |
|---|
| 2026.06.26 | ₩44,636 | ₩45,547 | ₩44,636 | ₩45,306 | +1.50% | 90만 |
|---|
| 2026.06.25 | ₩44,891 | ₩45,226 | ₩44,408 | ₩44,971 | +0.18% | 302.6만 |
|---|
| 2026.06.24 | ₩44,743 | ₩44,770 | ₩44,368 | ₩44,435 | -0.69% | 218.3만 |
|---|
| 2026.06.23 | ₩44,556 | ₩45,212 | ₩44,435 | ₩44,917 | +0.81% | 136.5만 |
|---|
| 2026.06.22 | ₩45,748 | ₩45,922 | ₩45,494 | ₩45,547 | -0.44% | 151.6만 |
|---|
| 2026.06.18 | ₩45,762 | ₩45,775 | ₩45,279 | ₩45,427 | -0.73% | 263.2만 |
|---|
| 2026.06.17 | ₩46,271 | ₩46,861 | ₩45,561 | ₩45,654 | -1.33% | 168.9만 |
|---|
| 2026.06.16 | ₩45,909 | ₩46,284 | ₩45,829 | ₩45,963 | +0.12% | 151.2만 |
|---|
| 2026.06.15 | ₩46,861 | ₩47,155 | ₩45,989 | ₩46,110 | -1.60% | 189.7만 |
|---|
| 2026.06.12 | ₩46,311 | ₩46,914 | ₩46,311 | ₩46,700 | +0.84% | 165.9만 |
|---|
| 2026.06.11 | ₩44,596 | ₩46,217 | ₩44,596 | ₩46,150 | +3.49% | 302.3만 |
|---|
| 2026.06.10 | ₩44,234 | ₩44,743 | ₩44,234 | ₩44,355 | +0.27% | 254.4만 |
|---|
| 2026.06.09 | ₩44,582 | ₩44,904 | ₩43,872 | ₩44,515 | -0.15% | 243.7만 |
|---|
| 2026.06.08 | ₩44,636 | ₩44,636 | ₩43,819 | ₩43,939 | -1.56% | 640.2만 |
|---|
| 2026.06.05 | ₩45,025 | ₩45,185 | ₩44,328 | ₩44,408 | -1.37% | 363.2만 |
|---|
| 2026.06.04 | ₩45,641 | ₩45,775 | ₩45,467 | ₩45,614 | -0.06% | 124.2만 |
|---|
| 2026.06.03 | ₩46,177 | ₩46,204 | ₩45,507 | ₩45,561 | -1.33% | 541.1만 |
|---|
| 2026.06.02 | ₩46,472 | ₩47,048 | ₩46,445 | ₩46,834 | +0.78% | 141.7만 |
|---|
| 2026.06.01 | ₩46,659 | ₩46,767 | ₩46,432 | ₩46,525 | -0.29% | 370만 |
|---|
| 2026.05.29 | ₩46,753 | ₩46,941 | ₩46,445 | ₩46,820 | +0.14% | 341만 |
|---|
| 2026.05.28 | ₩47,115 | ₩47,356 | ₩46,807 | ₩47,035 | -0.17% | 113.8만 |
|---|
| 2026.05.27 | ₩47,169 | ₩47,611 | ₩47,075 | ₩47,289 | +0.26% | 131.5만 |
|---|
| 2026.05.26 | ₩47,115 | ₩47,437 | ₩46,874 | ₩47,383 | +0.57% | 205.9만 |
|---|
| 2026.05.22 | ₩47,008 | ₩47,008 | ₩46,432 | ₩46,807 | -0.43% | 125.1만 |
|---|
| 2026.05.21 | ₩46,673 | ₩47,490 | ₩46,512 | ₩47,209 | +1.15% | 144.7만 |
|---|
| 2026.05.20 | ₩46,338 | ₩47,129 | ₩46,244 | ₩46,941 | +1.30% | 410.3만 |
|---|
| 2026.05.19 | ₩45,802 | ₩46,298 | ₩45,708 | ₩46,043 | +0.53% | 263.4만 |
|---|
| 2026.05.18 | ₩46,378 | ₩46,700 | ₩46,217 | ₩46,673 | +0.64% | 342.5만 |
|---|
| 2026.05.15 | ₩46,097 | ₩46,324 | ₩45,815 | ₩46,164 | +0.15% | 402.2만 |
|---|
| 2026.05.14 | ₩47,477 | ₩47,852 | ₩47,222 | ₩47,423 | -0.11% | 189.5만 |
|---|
| 2026.05.13 | ₩48,107 | ₩48,455 | ₩47,222 | ₩47,289 | -1.70% | 591만 |
|---|
| 2026.05.12 | ₩48,067 | ₩48,348 | ₩47,866 | ₩48,214 | +0.31% | 194.3만 |
|---|
| 2026.05.11 | ₩48,844 | ₩49,112 | ₩48,442 | ₩48,549 | -0.60% | 210만 |
|---|
| 2026.05.08 | ₩49,152 | ₩49,246 | ₩48,777 | ₩48,817 | -0.68% | 192.3만 |
|---|
| 2026.05.07 | ₩49,273 | ₩49,313 | ₩48,388 | ₩48,428 | -1.71% | 494.4만 |
|---|
| 2026.05.06 | ₩49,541 | ₩49,541 | ₩48,938 | ₩49,527 | -0.03% | 437.6만 |
|---|
| 2026.05.05 | ₩48,576 | ₩49,072 | ₩48,402 | ₩48,696 | +0.25% | 439.9만 |
|---|
| 2026.05.04 | ₩48,616 | ₩48,723 | ₩47,879 | ₩47,919 | -1.43% | 384만 |
|---|
| 2026.05.01 | ₩48,844 | ₩48,911 | ₩48,375 | ₩48,509 | -0.69% | 220.1만 |
|---|
| 2026.04.30 | ₩48,227 | ₩48,951 | ₩48,067 | ₩48,830 | +1.25% | 375만 |
|---|
| 2026.04.29 | ₩48,388 | ₩48,455 | ₩47,732 | ₩47,785 | -1.25% | 252.8만 |
|---|
| 2026.04.28 | ₩48,603 | ₩48,830 | ₩48,201 | ₩48,723 | +0.25% | 313.4만 |
|---|
| 2026.04.27 | ₩49,621 | ₩49,715 | ₩49,005 | ₩49,045 | -1.16% | 211.4만 |
|---|
| 2026.04.24 | ₩49,326 | ₩49,541 | ₩48,871 | ₩49,340 | +0.03% | 269.8만 |
|---|
| 2026.04.23 | ₩49,889 | ₩50,090 | ₩49,058 | ₩49,326 | -1.13% | 235.9만 |
|---|
| 2026.04.22 | ₩50,519 | ₩50,519 | ₩49,795 | ₩49,916 | -1.19% | 226.2만 |
|---|
| 2026.04.21 | ₩50,733 | ₩51,015 | ₩49,849 | ₩49,849 | -1.74% | 228.5만 |
|---|
| 2026.04.20 | ₩50,666 | ₩50,773 | ₩50,331 | ₩50,720 | +0.11% | 329.6만 |
|---|
| 2026.04.17 | ₩51,591 | ₩51,591 | ₩50,586 | ₩50,706 | -1.71% | 436.9만 |
|---|
| 2026.04.16 | ₩50,827 | ₩50,907 | ₩50,371 | ₩50,840 | +0.03% | 330.7만 |
|---|
| 2026.04.15 | ₩51,001 | ₩51,122 | ₩50,546 | ₩50,586 | -0.81% | 354.2만 |
|---|
| 2026.04.14 | ₩51,309 | ₩51,484 | ₩50,907 | ₩51,055 | -0.50% | 455.6만 |
|---|
| 2026.04.13 | ₩50,519 | ₩51,041 | ₩50,304 | ₩51,028 | +1.01% | 759.2만 |
|---|
| 2026.04.10 | ₩50,613 | ₩50,948 | ₩50,452 | ₩50,680 | +0.13% | 435.5만 |
|---|
| 2026.04.09 | ₩49,353 | ₩50,170 | ₩49,353 | ₩50,010 | +1.33% | 342.4만 |
|---|
| 2026.04.08 | ₩49,996 | ₩50,036 | ₩48,911 | ₩49,299 | -1.39% | 333.6만 |
|---|
| 2026.04.07 | ₩47,611 | ₩47,732 | ₩47,182 | ₩47,718 | +0.23% | 273.9만 |
|---|
| 2026.04.06 | ₩47,839 | ₩48,268 | ₩47,638 | ₩47,839 | 0.00% | 204.4만 |
|---|
| 2026.04.02 | ₩47,048 | ₩48,361 | ₩46,995 | ₩47,732 | +1.45% | 208.3만 |
|---|
| 2026.04.01 | ₩47,919 | ₩48,201 | ₩47,651 | ₩47,812 | -0.22% | 506.3만 |
|---|
| 2026.03.31 | ₩46,190 | ₩47,624 | ₩46,177 | ₩47,598 | +3.05% | 533.2만 |
|---|
| 2026.03.30 | ₩45,882 | ₩46,164 | ₩45,266 | ₩45,587 | -0.64% | 305.9만 |
|---|
| 2026.03.27 | ₩45,306 | ₩46,043 | ₩45,252 | ₩45,400 | +0.21% | 176.8만 |
|---|
| 2026.03.26 | ₩46,043 | ₩46,566 | ₩45,654 | ₩45,695 | -0.76% | 197.2만 |
|---|
| 2026.03.25 | ₩46,284 | ₩46,807 | ₩46,070 | ₩46,646 | +0.78% | 340.2만 |
|---|
| 2026.03.24 | ₩44,609 | ₩45,641 | ₩44,609 | ₩45,507 | +2.01% | 343.2만 |
|---|
| 2026.03.23 | ₩44,529 | ₩45,788 | ₩44,448 | ₩45,373 | +1.90% | 254.2만 |
|---|
| 2026.03.20 | ₩44,690 | ₩44,757 | ₩43,484 | ₩43,671 | -2.28% | 304.4만 |
|---|
| 2026.03.19 | ₩44,194 | ₩45,547 | ₩43,993 | ₩45,360 | +2.64% | 752.8만 |
|---|
| 2026.03.18 | ₩45,547 | ₩45,963 | ₩45,092 | ₩45,145 | -0.88% | 135.4만 |
|---|
| 2026.03.17 | ₩46,177 | ₩46,405 | ₩45,735 | ₩45,869 | -0.67% | 181만 |
|---|
| 2026.03.16 | ₩45,266 | ₩45,882 | ₩45,172 | ₩45,721 | +1.01% | 376.5만 |
|---|
| 2026.03.13 | ₩45,413 | ₩45,628 | ₩44,288 | ₩44,422 | -2.18% | 326.6만 |
|---|
| 2026.03.12 | ₩46,043 | ₩46,043 | ₩44,891 | ₩45,145 | -1.95% | 402.3만 |
|---|
| 2026.03.11 | ₩46,726 | ₩47,182 | ₩46,351 | ₩46,807 | +0.17% | 249.5만 |
|---|
| 2026.03.10 | ₩46,378 | ₩47,370 | ₩46,030 | ₩46,807 | +0.92% | 556.7만 |
|---|
| 2026.03.09 | ₩45,025 | ₩46,298 | ₩44,636 | ₩46,097 | +2.38% | 524만 |
|---|
| 2026.03.06 | ₩44,958 | ₩45,721 | ₩44,810 | ₩45,306 | +0.77% | 502.5만 |
|---|
| 2026.03.05 | ₩46,472 | ₩46,700 | ₩45,319 | ₩45,762 | -1.53% | 491.7만 |
|---|
| 2026.03.04 | ₩46,981 | ₩47,437 | ₩46,659 | ₩47,142 | +0.34% | 543.7만 |
|---|
| 2026.03.03 | ₩46,110 | ₩46,646 | ₩44,864 | ₩46,257 | +0.32% | 635.1만 |
|---|
| 2026.03.02 | ₩47,973 | ₩48,817 | ₩47,839 | ₩48,589 | +1.28% | 421만 |
|---|
| 2026.02.27 | ₩48,951 | ₩49,474 | ₩48,790 | ₩48,884 | -0.14% | 619.7만 |
|---|
| 2026.02.26 | ₩49,594 | ₩49,594 | ₩48,683 | ₩49,313 | -0.57% | 338.7만 |
|---|
| 2026.02.25 | ₩50,010 | ₩50,144 | ₩49,554 | ₩50,010 | 0.00% | 371.9만 |
|---|
| 2026.02.24 | ₩49,058 | ₩49,688 | ₩48,723 | ₩49,648 | +1.20% | 571.7만 |
|---|
| 2026.02.23 | ₩49,366 | ₩49,916 | ₩48,737 | ₩48,790 | -1.17% | 470.7만 |
|---|
| 2026.02.20 | ₩48,737 | ₩49,688 | ₩48,656 | ₩49,688 | +1.95% | 405.5만 |
|---|
| 2026.02.19 | ₩48,335 | ₩48,911 | ₩48,093 | ₩48,844 | +1.05% | 347.2만 |
|---|
| 2026.02.18 | ₩48,629 | ₩49,045 | ₩48,107 | ₩48,455 | -0.36% | 1226만 |
|---|
| 2026.02.17 | ₩48,321 | ₩48,455 | ₩47,611 | ₩48,281 | -0.08% | 438.7만 |
|---|
| 2026.02.13 | ₩48,415 | ₩48,616 | ₩47,544 | ₩48,589 | +0.36% | 481.8만 |
|---|
| 2026.02.12 | ₩49,929 | ₩49,983 | ₩48,589 | ₩48,857 | -2.15% | 437.7만 |
|---|
| 2026.02.11 | ₩49,608 | ₩49,889 | ₩49,112 | ₩49,715 | +0.22% | 446.3만 |
|---|
| 2026.02.10 | ₩49,098 | ₩49,192 | ₩48,817 | ₩48,871 | -0.46% | 369.9만 |
|---|
| 2026.02.09 | ₩48,482 | ₩49,366 | ₩48,388 | ₩49,219 | +1.52% | 369.8만 |
|---|
| 2026.02.06 | ₩47,879 | ₩48,321 | ₩47,423 | ₩48,294 | +0.87% | 351.9만 |
|---|
| 2026.02.05 | ₩47,517 | ₩47,906 | ₩46,874 | ₩47,196 | -0.68% | 401.9만 |
|---|
| 2026.02.04 | ₩49,085 | ₩49,085 | ₩47,102 | ₩47,638 | -2.95% | 723.6만 |
|---|
| 2026.02.03 | ₩48,844 | ₩49,500 | ₩48,589 | ₩49,165 | +0.66% | 506.3만 |
|---|
| 2026.02.02 | ₩47,249 | ₩47,919 | ₩47,142 | ₩47,745 | +1.05% | 387만 |
|---|
| 2026.01.30 | ₩48,522 | ₩48,670 | ₩47,142 | ₩47,383 | -2.35% | 543.7만 |
|---|
| 2026.01.29 | ₩49,648 | ₩49,969 | ₩48,160 | ₩49,139 | -1.03% | 678.8만 |
|---|
| 2026.01.28 | ₩48,924 | ₩49,045 | ₩48,375 | ₩49,018 | +0.19% | 573.8만 |
|---|
| 2026.01.27 | ₩47,919 | ₩48,522 | ₩47,892 | ₩48,455 | +1.12% | 614만 |
|---|
| 2026.01.26 | ₩47,062 | ₩47,410 | ₩46,914 | ₩47,062 | 0.00% | 724.1만 |
|---|
| 2026.01.23 | ₩46,298 | ₩47,021 | ₩46,030 | ₩46,887 | +1.27% | 773.2만 |
|---|
| 2026.01.22 | ₩45,735 | ₩46,391 | ₩45,681 | ₩46,204 | +1.03% | 754.4만 |
|---|
| 2026.01.21 | ₩44,716 | ₩45,373 | ₩44,636 | ₩45,360 | +1.44% | 551.6만 |
|---|
| 2026.01.20 | ₩43,417 | ₩44,261 | ₩43,390 | ₩44,087 | +1.54% | 443.9만 |
|---|
| 2026.01.16 | ₩43,323 | ₩43,551 | ₩43,068 | ₩43,551 | +0.53% | 377.5만 |
|---|
| 2026.01.15 | ₩43,658 | ₩43,939 | ₩43,363 | ₩43,497 | -0.37% | 277.4만 |
|---|
| 2026.01.14 | ₩42,827 | ₩43,497 | ₩42,787 | ₩43,443 | +1.44% | 270.7만 |
|---|
| 2026.01.13 | ₩42,894 | ₩42,894 | ₩42,479 | ₩42,720 | -0.41% | 320.9만 |
|---|
| 2026.01.12 | ₩42,733 | ₩42,961 | ₩42,706 | ₩42,773 | +0.09% | 265.5만 |
|---|
| 2026.01.09 | ₩42,680 | ₩42,921 | ₩42,505 | ₩42,693 | +0.03% | 285.2만 |
|---|
| 2026.01.08 | ₩42,090 | ₩42,452 | ₩41,956 | ₩42,438 | +0.83% | 204만 |
|---|
| 2026.01.07 | ₩42,291 | ₩42,291 | ₩41,902 | ₩42,157 | -0.32% | 252.3만 |
|---|
| 2026.01.06 | ₩42,706 | ₩42,894 | ₩42,492 | ₩42,559 | -0.35% | 473.2만 |
|---|
| 2026.01.05 | ₩41,433 | ₩42,278 | ₩41,340 | ₩42,170 | +1.78% | 580.3만 |
|---|
| 2026.01.02 | ₩41,407 | ₩41,407 | ₩41,072 | ₩41,313 | -0.23% | 284.2만 |
|---|
| 2025.12.31 | ₩41,072 | ₩41,085 | ₩40,696 | ₩40,804 | -0.65% | 124.1만 |
|---|
| 2025.12.30 | ₩41,259 | ₩41,313 | ₩41,031 | ₩41,072 | -0.45% | 173.3만 |
|---|
| 2025.12.29 | ₩41,112 | ₩41,219 | ₩40,897 | ₩41,031 | -0.20% | 312.4만 |
|---|
| 2025.12.26 | ₩41,340 | ₩41,460 | ₩41,165 | ₩41,447 | +0.26% | 198.4만 |
|---|
| 2025.12.24 | ₩41,407 | ₩41,407 | ₩41,085 | ₩41,246 | -0.39% | 128.8만 |
|---|
| 2025.12.23 | ₩40,951 | ₩41,313 | ₩40,737 | ₩41,259 | +0.75% | 200.7만 |
|---|
| 2025.12.22 | ₩40,495 | ₩40,696 | ₩40,375 | ₩40,629 | +0.33% | 404만 |
|---|
| 2025.12.19 | ₩40,763 | ₩40,938 | ₩40,402 | ₩40,469 | -0.72% | 283.9만 |
|---|
| 2025.12.18 | ₩40,107 | ₩40,522 | ₩40,000 | ₩40,428 | +0.80% | 495.8만 |
|---|
| 2025.12.17 | ₩40,348 | ₩40,402 | ₩39,745 | ₩40,013 | -0.83% | 300.6만 |
|---|
| 2025.12.16 | ₩41,246 | ₩41,246 | ₩40,576 | ₩40,576 | -1.62% | 526.5만 |
|---|
| 2025.12.15 | ₩42,492 | ₩42,639 | ₩42,211 | ₩42,278 | -0.50% | 317.2만 |
|---|
| 2025.12.12 | ₩42,412 | ₩42,438 | ₩41,688 | ₩42,117 | -0.70% | 374만 |
|---|
| 2025.12.11 | ₩41,460 | ₩42,237 | ₩41,460 | ₩42,023 | +1.36% | 198.8만 |
|---|
| 2025.12.10 | ₩41,273 | ₩41,500 | ₩40,991 | ₩41,259 | -0.03% | 190.2만 |
|---|
| 2025.12.09 | ₩40,629 | ₩41,420 | ₩40,603 | ₩41,313 | +1.68% | 287.5만 |
|---|
| 2025.12.08 | ₩41,541 | ₩41,675 | ₩40,964 | ₩41,139 | -0.97% | 433만 |
|---|
| 2025.12.05 | ₩42,827 | ₩42,948 | ₩41,031 | ₩41,085 | -4.07% | 402.6만 |
|---|
| 2025.12.04 | ₩42,733 | ₩42,881 | ₩42,559 | ₩42,867 | +0.31% | 290.6만 |
|---|
| 2025.12.03 | ₩42,425 | ₩42,505 | ₩42,170 | ₩42,224 | -0.47% | 415.8만 |
|---|
| 2025.12.02 | ₩41,929 | ₩42,251 | ₩41,835 | ₩42,211 | +0.67% | 244만 |
|---|
| 2025.12.01 | ₩41,567 | ₩41,902 | ₩41,514 | ₩41,527 | -0.10% | 447.1만 |
|---|
| 2025.11.28 | ₩41,608 | ₩41,849 | ₩41,474 | ₩41,742 | +0.32% | 119.4만 |
|---|
| 2025.11.26 | ₩41,125 | ₩41,608 | ₩41,085 | ₩41,460 | +0.81% | 292.9만 |
|---|
| 2025.11.25 | ₩40,160 | ₩40,737 | ₩40,013 | ₩40,656 | +1.23% | 173.6만 |
|---|
| 2025.11.24 | ₩40,040 | ₩40,214 | ₩39,959 | ₩40,160 | +0.30% | 286.1만 |
|---|
| 2025.11.21 | ₩39,611 | ₩40,067 | ₩39,383 | ₩39,946 | +0.85% | 449.5만 |
|---|
| 2025.11.20 | ₩40,737 | ₩40,844 | ₩39,638 | ₩39,651 | -2.66% | 183.6만 |
|---|
| 2025.11.19 | ₩40,281 | ₩40,616 | ₩40,201 | ₩40,402 | +0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩40,294 | ₩40,643 | ₩40,160 | ₩40,402 | +0.27% | 153만 |
|---|
| 2025.11.17 | ₩40,911 | ₩40,978 | ₩40,321 | ₩40,415 | -1.21% | 169.6만 |
|---|
| 2025.11.14 | ₩40,723 | ₩41,313 | ₩40,482 | ₩40,911 | +0.46% | 305.8만 |
|---|
| 2025.11.13 | ₩41,326 | ₩41,608 | ₩40,737 | ₩40,817 | -1.23% | 231.2만 |
|---|
| 2025.11.12 | ₩41,701 | ₩41,782 | ₩41,219 | ₩41,219 | -1.16% | 684.1만 |
|---|
| 2025.11.11 | ₩41,326 | ₩41,849 | ₩41,313 | ₩41,701 | +0.91% | 447.6만 |
|---|
| 2025.11.10 | ₩40,951 | ₩40,964 | ₩40,723 | ₩40,857 | -0.23% | 216만 |
|---|
| 2025.11.07 | ₩39,959 | ₩40,536 | ₩39,745 | ₩40,536 | +1.44% | 405.9만 |
|---|
| 2025.11.06 | ₩40,361 | ₩40,402 | ₩40,000 | ₩40,026 | -0.83% | 178.1만 |
|---|
| 2025.11.05 | ₩39,397 | ₩40,214 | ₩39,397 | ₩40,053 | +1.67% | 300.4만 |
|---|
| 2025.11.04 | ₩39,196 | ₩39,423 | ₩38,968 | ₩39,115 | -0.21% | 158.1만 |
|---|
| 2025.11.03 | ₩39,651 | ₩39,839 | ₩39,490 | ₩39,598 | -0.14% | 329.1만 |
|---|
| 2025.10.31 | ₩39,490 | ₩39,517 | ₩39,249 | ₩39,423 | -0.17% | 136만 |
|---|
| 2025.10.30 | ₩39,303 | ₩39,490 | ₩39,222 | ₩39,383 | +0.20% | 76.2만 |
|---|
| 2025.10.29 | ₩39,423 | ₩39,732 | ₩39,370 | ₩39,544 | +0.31% | 220.2만 |
|---|
| 2025.10.28 | ₩38,807 | ₩39,169 | ₩38,727 | ₩39,142 | +0.86% | 121.9만 |
|---|
| 2025.10.27 | ₩38,887 | ₩38,954 | ₩38,686 | ₩38,807 | -0.21% | 89.9만 |
|---|
| 2025.10.24 | ₩38,794 | ₩38,847 | ₩38,325 | ₩38,365 | -1.11% | 82.8만 |
|---|
| 2025.10.23 | ₩38,351 | ₩38,619 | ₩38,217 | ₩38,512 | +0.42% | 100.6만 |
|---|
| 2025.10.22 | ₩37,909 | ₩38,124 | ₩37,695 | ₩37,949 | +0.11% | 130.6만 |
|---|
| 2025.10.21 | ₩38,097 | ₩38,110 | ₩37,775 | ₩37,802 | -0.77% | 116.1만 |
|---|
| 2025.10.20 | ₩38,164 | ₩38,445 | ₩38,097 | ₩38,258 | +0.25% | 132.7만 |
|---|
| 2025.10.17 | ₩37,534 | ₩37,882 | ₩37,373 | ₩37,829 | +0.79% | 77.4만 |
|---|
| 2025.10.16 | ₩37,574 | ₩38,003 | ₩37,507 | ₩37,681 | +0.29% | 198.2만 |
|---|
| 2025.10.15 | ₩37,293 | ₩37,614 | ₩37,239 | ₩37,480 | +0.50% | 496.5만 |
|---|
| 2025.10.14 | ₩36,784 | ₩37,279 | ₩36,650 | ₩37,038 | +0.69% | 207.7만 |
|---|
| 2025.10.13 | ₩37,052 | ₩37,293 | ₩36,837 | ₩37,092 | +0.11% | 176.5만 |
|---|
| 2025.10.10 | ₩37,387 | ₩37,427 | ₩36,395 | ₩36,475 | -2.44% | 400.9만 |
|---|