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 | ₩50,880 | ₩51,175 | ₩50,599 | ₩51,162 | +0.55% | 186.4만 |
| 2026.10.08 | ₩50,062 | ₩50,840 | ₩49,955 | ₩50,304 | +0.48% | 227.7만 |
| 2026.10.07 | ₩50,719 | ₩50,746 | ₩50,143 | ₩50,169 | -1.08% | 244.9만 |
| 2026.10.06 | ₩51,256 | ₩51,323 | ₩50,719 | ₩51,028 | -0.44% | 270.6만 |
| 2026.10.05 | ₩50,344 | ₩51,229 | ₩50,263 | ₩50,773 | +0.85% | 525.5만 |
| 2026.10.02 | ₩46,294 | ₩46,951 | ₩45,583 | ₩46,911 | +1.33% | 184.6만 |
| 2026.10.01 | ₩46,307 | ₩46,321 | ₩45,234 | ₩45,958 | -0.75% | 1119.8만 |
| 2026.09.30 | ₩46,307 | ₩46,629 | ₩46,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,267 |
| -0.09% |
| 238.4만 |
| 2026.09.29 | ₩45,730 | ₩45,985 | ₩45,476 | ₩45,932 | +0.44% | 201.2만 |
|---|
| 2026.09.28 | ₩45,798 | ₩46,334 | ₩45,798 | ₩45,838 | +0.09% | 143.7만 |
|---|
| 2026.09.25 | ₩46,374 | ₩46,777 | ₩46,133 | ₩46,602 | +0.49% | 215.5만 |
|---|
| 2026.09.24 | ₩46,817 | ₩47,072 | ₩46,374 | ₩46,468 | -0.74% | 143.9만 |
|---|
| 2026.09.23 | ₩47,809 | ₩47,983 | ₩47,045 | ₩47,125 | -1.43% | 151.8만 |
|---|
| 2026.09.22 | ₩47,313 | ₩48,091 | ₩47,206 | ₩48,024 | +1.50% | 123.9만 |
|---|
| 2026.09.21 | ₩47,514 | ₩47,729 | ₩47,179 | ₩47,595 | +0.17% | 236.1만 |
|---|
| 2026.09.18 | ₩47,246 | ₩47,340 | ₩46,817 | ₩46,991 | -0.54% | 146.8만 |
|---|
| 2026.09.17 | ₩47,447 | ₩47,715 | ₩46,817 | ₩47,541 | +0.20% | 219만 |
|---|
| 2026.09.16 | ₩47,487 | ₩47,541 | ₩46,562 | ₩46,978 | -1.07% | 206.8만 |
|---|
| 2026.09.15 | ₩47,581 | ₩47,809 | ₩47,380 | ₩47,621 | +0.08% | 119.5만 |
|---|
| 2026.09.14 | ₩47,353 | ₩47,756 | ₩47,112 | ₩47,675 | +0.68% | 290.9만 |
|---|
| 2026.09.11 | ₩48,761 | ₩48,802 | ₩47,943 | ₩48,238 | -1.07% | 537.8만 |
|---|
| 2026.09.10 | ₩48,024 | ₩48,922 | ₩47,823 | ₩48,574 | +1.14% | 173.7만 |
|---|
| 2026.09.09 | ₩48,802 | ₩49,043 | ₩48,413 | ₩48,493 | -0.63% | 244.9만 |
|---|
| 2026.09.08 | ₩48,989 | ₩49,432 | ₩48,842 | ₩48,976 | -0.03% | 244.9만 |
|---|
| 2026.09.04 | ₩48,305 | ₩48,828 | ₩48,131 | ₩48,372 | +0.14% | 215.3만 |
|---|
| 2026.09.03 | ₩49,190 | ₩49,351 | ₩48,413 | ₩48,748 | -0.90% | 290.2만 |
|---|
| 2026.09.02 | ₩47,487 | ₩48,614 | ₩47,353 | ₩48,574 | +2.29% | 554.4만 |
|---|
| 2026.09.01 | ₩46,777 | ₩47,648 | ₩46,696 | ₩47,018 | +0.52% | 251.3만 |
|---|
| 2026.08.31 | ₩46,937 | ₩47,098 | ₩46,455 | ₩46,803 | -0.29% | 501만 |
|---|
| 2026.08.28 | ₩46,911 | ₩46,911 | ₩46,052 | ₩46,468 | -0.94% | 139.4만 |
|---|
| 2026.08.27 | ₩46,978 | ₩46,978 | ₩46,562 | ₩46,870 | -0.23% | 167.3만 |
|---|
| 2026.08.26 | ₩47,259 | ₩47,528 | ₩46,937 | ₩46,978 | -0.60% | 98.7만 |
|---|
| 2026.08.25 | ₩46,723 | ₩47,232 | ₩46,186 | ₩47,219 | +1.06% | 203.2만 |
|---|
| 2026.08.24 | ₩46,213 | ₩46,964 | ₩46,079 | ₩46,629 | +0.90% | 439만 |
|---|
| 2026.08.21 | ₩45,637 | ₩46,696 | ₩45,596 | ₩46,508 | +1.91% | 403.3만 |
|---|
| 2026.08.20 | ₩44,912 | ₩45,596 | ₩44,912 | ₩45,221 | +0.69% | 194만 |
|---|
| 2026.08.19 | ₩45,368 | ₩45,730 | ₩45,127 | ₩45,154 | -0.47% | 167만 |
|---|
| 2026.08.18 | ₩44,926 | ₩45,288 | ₩44,470 | ₩44,564 | -0.81% | 311.7만 |
|---|
| 2026.08.17 | ₩45,248 | ₩45,301 | ₩44,939 | ₩45,114 | -0.30% | 198.3만 |
|---|
| 2026.08.14 | ₩45,248 | ₩45,409 | ₩44,752 | ₩45,060 | -0.41% | 210만 |
|---|
| 2026.08.13 | ₩45,087 | ₩45,248 | ₩44,725 | ₩44,819 | -0.59% | 653.5만 |
|---|
| 2026.08.12 | ₩45,409 | ₩45,503 | ₩44,953 | ₩44,993 | -0.92% | 543.2만 |
|---|
| 2026.08.11 | ₩46,307 | ₩46,401 | ₩45,167 | ₩45,261 | -2.26% | 151.4만 |
|---|
| 2026.08.10 | ₩46,361 | ₩46,481 | ₩46,146 | ₩46,294 | -0.14% | 129.3만 |
|---|
| 2026.08.07 | ₩47,192 | ₩47,192 | ₩46,334 | ₩46,428 | -1.62% | 138.5만 |
|---|
| 2026.08.06 | ₩46,991 | ₩47,447 | ₩46,750 | ₩46,817 | -0.37% | 217.3만 |
|---|
| 2026.08.05 | ₩47,528 | ₩47,688 | ₩47,031 | ₩47,058 | -0.99% | 439.6만 |
|---|
| 2026.08.04 | ₩47,554 | ₩47,702 | ₩46,991 | ₩47,045 | -1.07% | 111.5만 |
|---|
| 2026.08.03 | ₩47,393 | ₩47,447 | ₩46,991 | ₩47,152 | -0.51% | 555.1만 |
|---|
| 2026.07.31 | ₩47,581 | ₩47,782 | ₩47,018 | ₩47,434 | -0.31% | 546.3만 |
|---|
| 2026.07.30 | ₩46,294 | ₩47,460 | ₩46,294 | ₩47,447 | +2.49% | 237.9만 |
|---|
| 2026.07.29 | ₩46,777 | ₩46,777 | ₩45,905 | ₩45,999 | -1.66% | 190.6만 |
|---|
| 2026.07.28 | ₩46,803 | ₩47,125 | ₩46,522 | ₩46,777 | -0.06% | 152.9만 |
|---|
| 2026.07.27 | ₩46,656 | ₩46,763 | ₩46,361 | ₩46,683 | +0.06% | 113.3만 |
|---|
| 2026.07.24 | ₩46,535 | ₩46,897 | ₩46,414 | ₩46,455 | -0.17% | 162.3만 |
|---|
| 2026.07.23 | ₩47,072 | ₩47,313 | ₩46,669 | ₩46,723 | -0.74% | 331.1만 |
|---|
| 2026.07.22 | ₩46,723 | ₩47,501 | ₩46,723 | ₩47,487 | +1.64% | 223.2만 |
|---|
| 2026.07.21 | ₩46,213 | ₩46,535 | ₩45,865 | ₩46,522 | +0.67% | 233.5만 |
|---|
| 2026.07.20 | ₩45,905 | ₩46,186 | ₩45,757 | ₩45,918 | +0.03% | 77.1만 |
|---|
| 2026.07.17 | ₩45,167 | ₩45,878 | ₩45,167 | ₩45,690 | +1.16% | 155.9만 |
|---|
| 2026.07.16 | ₩46,146 | ₩46,186 | ₩45,677 | ₩45,744 | -0.87% | 155.4만 |
|---|
| 2026.07.15 | ₩46,589 | ₩46,642 | ₩46,294 | ₩46,481 | -0.23% | 205.4만 |
|---|
| 2026.07.14 | ₩46,280 | ₩46,924 | ₩46,280 | ₩46,549 | +0.58% | 356.7만 |
|---|
| 2026.07.13 | ₩46,119 | ₩46,374 | ₩45,677 | ₩45,744 | -0.81% | 243.8만 |
|---|
| 2026.07.10 | ₩45,851 | ₩46,401 | ₩45,851 | ₩46,280 | +0.94% | 182.6만 |
|---|
| 2026.07.09 | ₩45,140 | ₩45,623 | ₩44,966 | ₩45,355 | +0.48% | 240만 |
|---|
| 2026.07.08 | ₩44,899 | ₩45,087 | ₩44,577 | ₩44,979 | +0.18% | 227.7만 |
|---|
| 2026.07.07 | ₩45,529 | ₩45,972 | ₩45,181 | ₩45,221 | -0.68% | 108.6만 |
|---|
| 2026.07.06 | ₩45,422 | ₩45,784 | ₩45,248 | ₩45,771 | +0.77% | 92.3만 |
|---|
| 2026.07.02 | ₩45,382 | ₩45,865 | ₩45,006 | ₩45,181 | -0.44% | 134.2만 |
|---|
| 2026.07.01 | ₩44,698 | ₩45,382 | ₩44,591 | ₩44,979 | +0.63% | 168.3만 |
|---|
| 2026.06.30 | ₩45,100 | ₩45,422 | ₩45,033 | ₩45,261 | +0.36% | 160.3만 |
|---|
| 2026.06.29 | ₩45,328 | ₩45,503 | ₩45,033 | ₩45,382 | +0.12% | 119.2만 |
|---|
| 2026.06.26 | ₩44,671 | ₩45,583 | ₩44,671 | ₩45,342 | +1.50% | 90만 |
|---|
| 2026.06.25 | ₩44,926 | ₩45,261 | ₩44,443 | ₩45,006 | +0.18% | 302.6만 |
|---|
| 2026.06.24 | ₩44,778 | ₩44,805 | ₩44,403 | ₩44,470 | -0.69% | 218.3만 |
|---|
| 2026.06.23 | ₩44,591 | ₩45,248 | ₩44,470 | ₩44,953 | +0.81% | 136.5만 |
|---|
| 2026.06.22 | ₩45,784 | ₩45,958 | ₩45,529 | ₩45,583 | -0.44% | 151.6만 |
|---|
| 2026.06.18 | ₩45,798 | ₩45,811 | ₩45,315 | ₩45,462 | -0.73% | 263.2만 |
|---|
| 2026.06.17 | ₩46,307 | ₩46,897 | ₩45,596 | ₩45,690 | -1.33% | 168.9만 |
|---|
| 2026.06.16 | ₩45,945 | ₩46,321 | ₩45,865 | ₩45,999 | +0.12% | 151.2만 |
|---|
| 2026.06.15 | ₩46,897 | ₩47,192 | ₩46,026 | ₩46,146 | -1.60% | 189.7만 |
|---|
| 2026.06.12 | ₩46,347 | ₩46,951 | ₩46,347 | ₩46,736 | +0.84% | 165.9만 |
|---|
| 2026.06.11 | ₩44,631 | ₩46,254 | ₩44,631 | ₩46,186 | +3.49% | 302.3만 |
|---|
| 2026.06.10 | ₩44,269 | ₩44,778 | ₩44,269 | ₩44,389 | +0.27% | 254.4만 |
|---|
| 2026.06.09 | ₩44,617 | ₩44,939 | ₩43,907 | ₩44,550 | -0.15% | 243.7만 |
|---|
| 2026.06.08 | ₩44,671 | ₩44,671 | ₩43,853 | ₩43,974 | -1.56% | 640.2만 |
|---|
| 2026.06.05 | ₩45,060 | ₩45,221 | ₩44,363 | ₩44,443 | -1.37% | 363.2만 |
|---|
| 2026.06.04 | ₩45,677 | ₩45,811 | ₩45,503 | ₩45,650 | -0.06% | 124.2만 |
|---|
| 2026.06.03 | ₩46,213 | ₩46,240 | ₩45,543 | ₩45,596 | -1.33% | 541.1만 |
|---|
| 2026.06.02 | ₩46,508 | ₩47,085 | ₩46,481 | ₩46,870 | +0.78% | 141.7만 |
|---|
| 2026.06.01 | ₩46,696 | ₩46,803 | ₩46,468 | ₩46,562 | -0.29% | 370만 |
|---|
| 2026.05.29 | ₩46,790 | ₩46,978 | ₩46,481 | ₩46,857 | +0.14% | 341만 |
|---|
| 2026.05.28 | ₩47,152 | ₩47,393 | ₩46,844 | ₩47,072 | -0.17% | 113.8만 |
|---|
| 2026.05.27 | ₩47,206 | ₩47,648 | ₩47,112 | ₩47,326 | +0.26% | 131.5만 |
|---|
| 2026.05.26 | ₩47,152 | ₩47,474 | ₩46,911 | ₩47,420 | +0.57% | 205.9만 |
|---|
| 2026.05.22 | ₩47,045 | ₩47,045 | ₩46,468 | ₩46,844 | -0.43% | 125.1만 |
|---|
| 2026.05.21 | ₩46,709 | ₩47,528 | ₩46,549 | ₩47,246 | +1.15% | 144.7만 |
|---|
| 2026.05.20 | ₩46,374 | ₩47,165 | ₩46,280 | ₩46,978 | +1.30% | 410.3만 |
|---|
| 2026.05.19 | ₩45,838 | ₩46,334 | ₩45,744 | ₩46,079 | +0.53% | 263.4만 |
|---|
| 2026.05.18 | ₩46,414 | ₩46,736 | ₩46,254 | ₩46,709 | +0.64% | 342.5만 |
|---|
| 2026.05.15 | ₩46,133 | ₩46,361 | ₩45,851 | ₩46,200 | +0.15% | 402.2만 |
|---|
| 2026.05.14 | ₩47,514 | ₩47,890 | ₩47,259 | ₩47,460 | -0.11% | 189.5만 |
|---|
| 2026.05.13 | ₩48,144 | ₩48,493 | ₩47,259 | ₩47,326 | -1.70% | 591만 |
|---|
| 2026.05.12 | ₩48,104 | ₩48,386 | ₩47,903 | ₩48,252 | +0.31% | 194.3만 |
|---|
| 2026.05.11 | ₩48,882 | ₩49,150 | ₩48,480 | ₩48,587 | -0.60% | 210만 |
|---|
| 2026.05.08 | ₩49,190 | ₩49,284 | ₩48,815 | ₩48,855 | -0.68% | 192.3만 |
|---|
| 2026.05.07 | ₩49,311 | ₩49,351 | ₩48,426 | ₩48,466 | -1.71% | 494.4만 |
|---|
| 2026.05.06 | ₩49,579 | ₩49,579 | ₩48,976 | ₩49,566 | -0.03% | 437.6만 |
|---|
| 2026.05.05 | ₩48,614 | ₩49,110 | ₩48,439 | ₩48,734 | +0.25% | 439.9만 |
|---|
| 2026.05.04 | ₩48,654 | ₩48,761 | ₩47,916 | ₩47,957 | -1.43% | 384만 |
|---|
| 2026.05.01 | ₩48,882 | ₩48,949 | ₩48,413 | ₩48,547 | -0.69% | 220.1만 |
|---|
| 2026.04.30 | ₩48,265 | ₩48,989 | ₩48,104 | ₩48,869 | +1.25% | 375만 |
|---|
| 2026.04.29 | ₩48,426 | ₩48,493 | ₩47,769 | ₩47,823 | -1.25% | 252.8만 |
|---|
| 2026.04.28 | ₩48,641 | ₩48,869 | ₩48,238 | ₩48,761 | +0.25% | 313.4만 |
|---|
| 2026.04.27 | ₩49,660 | ₩49,754 | ₩49,043 | ₩49,083 | -1.16% | 211.4만 |
|---|
| 2026.04.24 | ₩49,365 | ₩49,579 | ₩48,909 | ₩49,378 | +0.03% | 269.8만 |
|---|
| 2026.04.23 | ₩49,928 | ₩50,129 | ₩49,097 | ₩49,365 | -1.13% | 235.9만 |
|---|
| 2026.04.22 | ₩50,558 | ₩50,558 | ₩49,834 | ₩49,955 | -1.19% | 226.2만 |
|---|
| 2026.04.21 | ₩50,773 | ₩51,055 | ₩49,888 | ₩49,888 | -1.74% | 228.5만 |
|---|
| 2026.04.20 | ₩50,706 | ₩50,813 | ₩50,371 | ₩50,759 | +0.11% | 329.6만 |
|---|
| 2026.04.17 | ₩51,631 | ₩51,631 | ₩50,625 | ₩50,746 | -1.71% | 436.9만 |
|---|
| 2026.04.16 | ₩50,867 | ₩50,947 | ₩50,411 | ₩50,880 | +0.03% | 330.7만 |
|---|
| 2026.04.15 | ₩51,041 | ₩51,162 | ₩50,585 | ₩50,625 | -0.81% | 354.2만 |
|---|
| 2026.04.14 | ₩51,350 | ₩51,524 | ₩50,947 | ₩51,095 | -0.50% | 455.6만 |
|---|
| 2026.04.13 | ₩50,558 | ₩51,081 | ₩50,344 | ₩51,068 | +1.01% | 759.2만 |
|---|
| 2026.04.10 | ₩50,652 | ₩50,987 | ₩50,491 | ₩50,719 | +0.13% | 435.5만 |
|---|
| 2026.04.09 | ₩49,392 | ₩50,210 | ₩49,392 | ₩50,049 | +1.33% | 342.4만 |
|---|
| 2026.04.08 | ₩50,035 | ₩50,076 | ₩48,949 | ₩49,338 | -1.39% | 333.6만 |
|---|
| 2026.04.07 | ₩47,648 | ₩47,769 | ₩47,219 | ₩47,756 | +0.23% | 273.9만 |
|---|
| 2026.04.06 | ₩47,876 | ₩48,305 | ₩47,675 | ₩47,876 | 0.00% | 204.4만 |
|---|
| 2026.04.02 | ₩47,085 | ₩48,399 | ₩47,031 | ₩47,769 | +1.45% | 208.3만 |
|---|
| 2026.04.01 | ₩47,957 | ₩48,238 | ₩47,688 | ₩47,849 | -0.22% | 506.3만 |
|---|
| 2026.03.31 | ₩46,227 | ₩47,662 | ₩46,213 | ₩47,635 | +3.05% | 533.2만 |
|---|
| 2026.03.30 | ₩45,918 | ₩46,200 | ₩45,301 | ₩45,623 | -0.64% | 305.9만 |
|---|
| 2026.03.27 | ₩45,342 | ₩46,079 | ₩45,288 | ₩45,435 | +0.21% | 176.8만 |
|---|
| 2026.03.26 | ₩46,079 | ₩46,602 | ₩45,690 | ₩45,730 | -0.76% | 197.2만 |
|---|
| 2026.03.25 | ₩46,321 | ₩46,844 | ₩46,106 | ₩46,683 | +0.78% | 340.2만 |
|---|
| 2026.03.24 | ₩44,644 | ₩45,677 | ₩44,644 | ₩45,543 | +2.01% | 343.2만 |
|---|
| 2026.03.23 | ₩44,564 | ₩45,824 | ₩44,483 | ₩45,409 | +1.90% | 254.2만 |
|---|
| 2026.03.20 | ₩44,725 | ₩44,792 | ₩43,518 | ₩43,705 | -2.28% | 304.4만 |
|---|
| 2026.03.19 | ₩44,228 | ₩45,583 | ₩44,027 | ₩45,395 | +2.64% | 752.8만 |
|---|
| 2026.03.18 | ₩45,583 | ₩45,999 | ₩45,127 | ₩45,181 | -0.88% | 135.4만 |
|---|
| 2026.03.17 | ₩46,213 | ₩46,441 | ₩45,771 | ₩45,905 | -0.67% | 181만 |
|---|
| 2026.03.16 | ₩45,301 | ₩45,918 | ₩45,207 | ₩45,757 | +1.01% | 376.5만 |
|---|
| 2026.03.13 | ₩45,449 | ₩45,663 | ₩44,322 | ₩44,456 | -2.18% | 326.6만 |
|---|
| 2026.03.12 | ₩46,079 | ₩46,079 | ₩44,926 | ₩45,181 | -1.95% | 402.3만 |
|---|
| 2026.03.11 | ₩46,763 | ₩47,219 | ₩46,388 | ₩46,844 | +0.17% | 249.5만 |
|---|
| 2026.03.10 | ₩46,414 | ₩47,407 | ₩46,066 | ₩46,844 | +0.92% | 556.7만 |
|---|
| 2026.03.09 | ₩45,060 | ₩46,334 | ₩44,671 | ₩46,133 | +2.38% | 524만 |
|---|
| 2026.03.06 | ₩44,993 | ₩45,757 | ₩44,845 | ₩45,342 | +0.77% | 502.5만 |
|---|
| 2026.03.05 | ₩46,508 | ₩46,736 | ₩45,355 | ₩45,798 | -1.53% | 491.7만 |
|---|
| 2026.03.04 | ₩47,018 | ₩47,474 | ₩46,696 | ₩47,179 | +0.34% | 543.7만 |
|---|
| 2026.03.03 | ₩46,146 | ₩46,683 | ₩44,899 | ₩46,294 | +0.32% | 635.1만 |
|---|
| 2026.03.02 | ₩48,010 | ₩48,855 | ₩47,876 | ₩48,627 | +1.28% | 421만 |
|---|
| 2026.02.27 | ₩48,989 | ₩49,512 | ₩48,828 | ₩48,922 | -0.14% | 619.7만 |
|---|
| 2026.02.26 | ₩49,633 | ₩49,633 | ₩48,721 | ₩49,351 | -0.57% | 338.7만 |
|---|
| 2026.02.25 | ₩50,049 | ₩50,183 | ₩49,593 | ₩50,049 | 0.00% | 371.9만 |
|---|
| 2026.02.24 | ₩49,097 | ₩49,727 | ₩48,761 | ₩49,687 | +1.20% | 571.7만 |
|---|
| 2026.02.23 | ₩49,405 | ₩49,955 | ₩48,775 | ₩48,828 | -1.17% | 470.7만 |
|---|
| 2026.02.20 | ₩48,775 | ₩49,727 | ₩48,694 | ₩49,727 | +1.95% | 405.5만 |
|---|
| 2026.02.19 | ₩48,372 | ₩48,949 | ₩48,131 | ₩48,882 | +1.05% | 347.2만 |
|---|
| 2026.02.18 | ₩48,667 | ₩49,083 | ₩48,144 | ₩48,493 | -0.36% | 1226만 |
|---|
| 2026.02.17 | ₩48,359 | ₩48,493 | ₩47,648 | ₩48,319 | -0.08% | 438.7만 |
|---|
| 2026.02.13 | ₩48,453 | ₩48,654 | ₩47,581 | ₩48,627 | +0.36% | 481.8만 |
|---|
| 2026.02.12 | ₩49,968 | ₩50,022 | ₩48,627 | ₩48,895 | -2.15% | 437.7만 |
|---|
| 2026.02.11 | ₩49,646 | ₩49,928 | ₩49,150 | ₩49,754 | +0.22% | 446.3만 |
|---|
| 2026.02.10 | ₩49,137 | ₩49,231 | ₩48,855 | ₩48,909 | -0.46% | 369.9만 |
|---|
| 2026.02.09 | ₩48,520 | ₩49,405 | ₩48,426 | ₩49,258 | +1.52% | 369.8만 |
|---|
| 2026.02.06 | ₩47,916 | ₩48,359 | ₩47,460 | ₩48,332 | +0.87% | 351.9만 |
|---|
| 2026.02.05 | ₩47,554 | ₩47,943 | ₩46,911 | ₩47,232 | -0.68% | 401.9만 |
|---|
| 2026.02.04 | ₩49,123 | ₩49,123 | ₩47,139 | ₩47,675 | -2.95% | 723.6만 |
|---|
| 2026.02.03 | ₩48,882 | ₩49,539 | ₩48,627 | ₩49,204 | +0.66% | 506.3만 |
|---|
| 2026.02.02 | ₩47,286 | ₩47,957 | ₩47,179 | ₩47,782 | +1.05% | 387만 |
|---|
| 2026.01.30 | ₩48,560 | ₩48,708 | ₩47,179 | ₩47,420 | -2.35% | 543.7만 |
|---|
| 2026.01.29 | ₩49,687 | ₩50,009 | ₩48,198 | ₩49,177 | -1.03% | 678.8만 |
|---|
| 2026.01.28 | ₩48,962 | ₩49,083 | ₩48,413 | ₩49,056 | +0.19% | 573.8만 |
|---|
| 2026.01.27 | ₩47,957 | ₩48,560 | ₩47,930 | ₩48,493 | +1.12% | 614만 |
|---|
| 2026.01.26 | ₩47,098 | ₩47,447 | ₩46,951 | ₩47,098 | 0.00% | 724.1만 |
|---|
| 2026.01.23 | ₩46,334 | ₩47,058 | ₩46,066 | ₩46,924 | +1.27% | 773.2만 |
|---|
| 2026.01.22 | ₩45,771 | ₩46,428 | ₩45,717 | ₩46,240 | +1.03% | 754.4만 |
|---|
| 2026.01.21 | ₩44,752 | ₩45,409 | ₩44,671 | ₩45,395 | +1.44% | 551.6만 |
|---|
| 2026.01.20 | ₩43,451 | ₩44,296 | ₩43,424 | ₩44,121 | +1.54% | 443.9만 |
|---|
| 2026.01.16 | ₩43,357 | ₩43,585 | ₩43,102 | ₩43,585 | +0.53% | 377.5만 |
|---|
| 2026.01.15 | ₩43,692 | ₩43,974 | ₩43,397 | ₩43,531 | -0.37% | 277.4만 |
|---|
| 2026.01.14 | ₩42,861 | ₩43,531 | ₩42,820 | ₩43,477 | +1.44% | 270.7만 |
|---|
| 2026.01.13 | ₩42,928 | ₩42,928 | ₩42,512 | ₩42,753 | -0.41% | 320.9만 |
|---|
| 2026.01.12 | ₩42,767 | ₩42,995 | ₩42,740 | ₩42,807 | +0.09% | 265.5만 |
|---|
| 2026.01.09 | ₩42,713 | ₩42,954 | ₩42,539 | ₩42,726 | +0.03% | 285.2만 |
|---|
| 2026.01.08 | ₩42,123 | ₩42,485 | ₩41,989 | ₩42,472 | +0.83% | 204만 |
|---|
| 2026.01.07 | ₩42,324 | ₩42,324 | ₩41,935 | ₩42,190 | -0.32% | 252.3만 |
|---|
| 2026.01.06 | ₩42,740 | ₩42,928 | ₩42,525 | ₩42,592 | -0.35% | 473.2만 |
|---|
| 2026.01.05 | ₩41,466 | ₩42,311 | ₩41,372 | ₩42,203 | +1.78% | 580.3만 |
|---|
| 2026.01.02 | ₩41,439 | ₩41,439 | ₩41,104 | ₩41,345 | -0.23% | 284.2만 |
|---|
| 2025.12.31 | ₩41,104 | ₩41,117 | ₩40,728 | ₩40,836 | -0.65% | 124.1만 |
|---|
| 2025.12.30 | ₩41,292 | ₩41,345 | ₩41,064 | ₩41,104 | -0.45% | 173.3만 |
|---|
| 2025.12.29 | ₩41,144 | ₩41,251 | ₩40,929 | ₩41,064 | -0.20% | 312.4만 |
|---|
| 2025.12.26 | ₩41,372 | ₩41,493 | ₩41,198 | ₩41,479 | +0.26% | 198.4만 |
|---|
| 2025.12.24 | ₩41,439 | ₩41,439 | ₩41,117 | ₩41,278 | -0.39% | 128.8만 |
|---|
| 2025.12.23 | ₩40,983 | ₩41,345 | ₩40,769 | ₩41,292 | +0.75% | 200.7만 |
|---|
| 2025.12.22 | ₩40,527 | ₩40,728 | ₩40,406 | ₩40,661 | +0.33% | 404만 |
|---|
| 2025.12.19 | ₩40,795 | ₩40,970 | ₩40,433 | ₩40,500 | -0.72% | 283.9만 |
|---|
| 2025.12.18 | ₩40,138 | ₩40,554 | ₩40,031 | ₩40,460 | +0.80% | 495.8만 |
|---|
| 2025.12.17 | ₩40,380 | ₩40,433 | ₩39,776 | ₩40,044 | -0.83% | 300.6만 |
|---|
| 2025.12.16 | ₩41,278 | ₩41,278 | ₩40,608 | ₩40,608 | -1.62% | 526.5만 |
|---|
| 2025.12.15 | ₩42,525 | ₩42,673 | ₩42,244 | ₩42,311 | -0.50% | 317.2만 |
|---|
| 2025.12.12 | ₩42,445 | ₩42,472 | ₩41,721 | ₩42,150 | -0.70% | 374만 |
|---|
| 2025.12.11 | ₩41,493 | ₩42,271 | ₩41,493 | ₩42,056 | +1.36% | 198.8만 |
|---|
| 2025.12.10 | ₩41,305 | ₩41,533 | ₩41,023 | ₩41,292 | -0.03% | 190.2만 |
|---|
| 2025.12.09 | ₩40,661 | ₩41,452 | ₩40,634 | ₩41,345 | +1.68% | 287.5만 |
|---|
| 2025.12.08 | ₩41,573 | ₩41,707 | ₩40,997 | ₩41,171 | -0.97% | 433만 |
|---|
| 2025.12.05 | ₩42,861 | ₩42,981 | ₩41,064 | ₩41,117 | -4.07% | 402.6만 |
|---|
| 2025.12.04 | ₩42,767 | ₩42,914 | ₩42,592 | ₩42,901 | +0.31% | 290.6만 |
|---|
| 2025.12.03 | ₩42,458 | ₩42,539 | ₩42,203 | ₩42,257 | -0.47% | 415.8만 |
|---|
| 2025.12.02 | ₩41,962 | ₩42,284 | ₩41,868 | ₩42,244 | +0.67% | 244만 |
|---|
| 2025.12.01 | ₩41,600 | ₩41,935 | ₩41,546 | ₩41,560 | -0.10% | 447.1만 |
|---|
| 2025.11.28 | ₩41,640 | ₩41,882 | ₩41,506 | ₩41,774 | +0.32% | 119.4만 |
|---|
| 2025.11.26 | ₩41,157 | ₩41,640 | ₩41,117 | ₩41,493 | +0.81% | 292.9만 |
|---|
| 2025.11.25 | ₩40,192 | ₩40,769 | ₩40,044 | ₩40,688 | +1.23% | 173.6만 |
|---|
| 2025.11.24 | ₩40,071 | ₩40,246 | ₩39,991 | ₩40,192 | +0.30% | 286.1만 |
|---|
| 2025.11.21 | ₩39,642 | ₩40,098 | ₩39,414 | ₩39,977 | +0.85% | 449.5만 |
|---|
| 2025.11.20 | ₩40,769 | ₩40,876 | ₩39,669 | ₩39,682 | -2.66% | 183.6만 |
|---|
| 2025.11.19 | ₩40,313 | ₩40,648 | ₩40,232 | ₩40,433 | +0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩40,326 | ₩40,675 | ₩40,192 | ₩40,433 | +0.27% | 153만 |
|---|
| 2025.11.17 | ₩40,943 | ₩41,010 | ₩40,353 | ₩40,447 | -1.21% | 169.6만 |
|---|
| 2025.11.14 | ₩40,755 | ₩41,345 | ₩40,514 | ₩40,943 | +0.46% | 305.8만 |
|---|
| 2025.11.13 | ₩41,359 | ₩41,640 | ₩40,769 | ₩40,849 | -1.23% | 231.2만 |
|---|
| 2025.11.12 | ₩41,734 | ₩41,815 | ₩41,251 | ₩41,251 | -1.16% | 684.1만 |
|---|
| 2025.11.11 | ₩41,359 | ₩41,882 | ₩41,345 | ₩41,734 | +0.91% | 447.6만 |
|---|
| 2025.11.10 | ₩40,983 | ₩40,997 | ₩40,755 | ₩40,889 | -0.23% | 216만 |
|---|
| 2025.11.07 | ₩39,991 | ₩40,567 | ₩39,776 | ₩40,567 | +1.44% | 405.9만 |
|---|
| 2025.11.06 | ₩40,393 | ₩40,433 | ₩40,031 | ₩40,058 | -0.83% | 178.1만 |
|---|
| 2025.11.05 | ₩39,427 | ₩40,246 | ₩39,427 | ₩40,085 | +1.67% | 300.4만 |
|---|
| 2025.11.04 | ₩39,226 | ₩39,454 | ₩38,998 | ₩39,146 | -0.21% | 158.1만 |
|---|
| 2025.11.03 | ₩39,682 | ₩39,870 | ₩39,521 | ₩39,629 | -0.14% | 329.1만 |
|---|
| 2025.10.31 | ₩39,521 | ₩39,548 | ₩39,280 | ₩39,454 | -0.17% | 136만 |
|---|
| 2025.10.30 | ₩39,334 | ₩39,521 | ₩39,253 | ₩39,414 | +0.20% | 76.2만 |
|---|
| 2025.10.29 | ₩39,454 | ₩39,763 | ₩39,401 | ₩39,575 | +0.31% | 220.2만 |
|---|
| 2025.10.28 | ₩38,837 | ₩39,199 | ₩38,757 | ₩39,173 | +0.86% | 121.9만 |
|---|
| 2025.10.27 | ₩38,918 | ₩38,985 | ₩38,717 | ₩38,837 | -0.21% | 89.9만 |
|---|
| 2025.10.24 | ₩38,824 | ₩38,878 | ₩38,355 | ₩38,395 | -1.11% | 82.8만 |
|---|
| 2025.10.23 | ₩38,381 | ₩38,650 | ₩38,247 | ₩38,542 | +0.42% | 100.6만 |
|---|
| 2025.10.22 | ₩37,939 | ₩38,153 | ₩37,724 | ₩37,979 | +0.11% | 130.6만 |
|---|
| 2025.10.21 | ₩38,127 | ₩38,140 | ₩37,805 | ₩37,832 | -0.77% | 116.1만 |
|---|
| 2025.10.20 | ₩38,194 | ₩38,475 | ₩38,127 | ₩38,288 | +0.25% | 132.7만 |
|---|
| 2025.10.17 | ₩37,563 | ₩37,912 | ₩37,402 | ₩37,858 | +0.79% | 77.4만 |
|---|
| 2025.10.16 | ₩37,604 | ₩38,033 | ₩37,537 | ₩37,711 | +0.29% | 198.2만 |
|---|
| 2025.10.15 | ₩37,322 | ₩37,644 | ₩37,268 | ₩37,510 | +0.50% | 496.5만 |
|---|
| 2025.10.14 | ₩36,812 | ₩37,309 | ₩36,678 | ₩37,067 | +0.69% | 207.7만 |
|---|
| 2025.10.13 | ₩37,081 | ₩37,322 | ₩36,866 | ₩37,121 | +0.11% | 176.5만 |
|---|
| 2025.10.10 | ₩37,416 | ₩37,456 | ₩36,423 | ₩36,504 | -2.44% | 400.9만 |
|---|