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 | ₩50,899 | ₩51,194 | ₩50,617 | ₩51,181 | +0.55% | 186.4만 |
| 2026.10.08 | ₩50,081 | ₩50,859 | ₩49,973 | ₩50,322 | +0.48% | 227.7만 |
| 2026.10.07 | ₩50,738 | ₩50,765 | ₩50,161 | ₩50,188 | -1.08% | 244.9만 |
| 2026.10.06 | ₩51,275 | ₩51,342 | ₩50,738 | ₩51,047 | -0.44% | 270.6만 |
| 2026.10.05 | ₩50,363 | ₩51,248 | ₩50,282 | ₩50,792 | +0.85% | 525.5만 |
| 2026.10.02 | ₩46,311 | ₩46,968 | ₩45,600 | ₩46,928 | +1.33% | 184.6만 |
| 2026.10.01 | ₩46,324 | ₩46,338 | ₩45,251 | ₩45,976 | -0.75% | 1119.8만 |
| 2026.09.30 | ₩46,324 | ₩46,646 | ₩46,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,284 |
| -0.09% |
| 238.4만 |
| 2026.09.29 | ₩45,748 | ₩46,002 | ₩45,493 | ₩45,949 | +0.44% | 201.2만 |
|---|
| 2026.09.28 | ₩45,815 | ₩46,351 | ₩45,815 | ₩45,855 | +0.09% | 143.7만 |
|---|
| 2026.09.25 | ₩46,391 | ₩46,794 | ₩46,150 | ₩46,620 | +0.49% | 215.5만 |
|---|
| 2026.09.24 | ₩46,834 | ₩47,089 | ₩46,391 | ₩46,485 | -0.74% | 143.9만 |
|---|
| 2026.09.23 | ₩47,827 | ₩48,001 | ₩47,062 | ₩47,143 | -1.43% | 151.8만 |
|---|
| 2026.09.22 | ₩47,331 | ₩48,109 | ₩47,223 | ₩48,042 | +1.50% | 123.9만 |
|---|
| 2026.09.21 | ₩47,532 | ₩47,746 | ₩47,196 | ₩47,612 | +0.17% | 236.1만 |
|---|
| 2026.09.18 | ₩47,264 | ₩47,357 | ₩46,834 | ₩47,009 | -0.54% | 146.8만 |
|---|
| 2026.09.17 | ₩47,465 | ₩47,733 | ₩46,834 | ₩47,559 | +0.20% | 219만 |
|---|
| 2026.09.16 | ₩47,505 | ₩47,559 | ₩46,579 | ₩46,995 | -1.07% | 206.8만 |
|---|
| 2026.09.15 | ₩47,599 | ₩47,827 | ₩47,398 | ₩47,639 | +0.08% | 119.5만 |
|---|
| 2026.09.14 | ₩47,371 | ₩47,773 | ₩47,129 | ₩47,693 | +0.68% | 290.9만 |
|---|
| 2026.09.11 | ₩48,779 | ₩48,820 | ₩47,961 | ₩48,256 | -1.07% | 537.8만 |
|---|
| 2026.09.10 | ₩48,042 | ₩48,940 | ₩47,840 | ₩48,592 | +1.14% | 173.7만 |
|---|
| 2026.09.09 | ₩48,820 | ₩49,061 | ₩48,431 | ₩48,511 | -0.63% | 244.9만 |
|---|
| 2026.09.08 | ₩49,008 | ₩49,450 | ₩48,860 | ₩48,994 | -0.03% | 244.9만 |
|---|
| 2026.09.04 | ₩48,323 | ₩48,847 | ₩48,149 | ₩48,390 | +0.14% | 215.3만 |
|---|
| 2026.09.03 | ₩49,209 | ₩49,370 | ₩48,431 | ₩48,766 | -0.90% | 290.2만 |
|---|
| 2026.09.02 | ₩47,505 | ₩48,632 | ₩47,371 | ₩48,592 | +2.29% | 554.4만 |
|---|
| 2026.09.01 | ₩46,794 | ₩47,666 | ₩46,713 | ₩47,035 | +0.52% | 251.3만 |
|---|
| 2026.08.31 | ₩46,955 | ₩47,116 | ₩46,472 | ₩46,821 | -0.29% | 501만 |
|---|
| 2026.08.28 | ₩46,928 | ₩46,928 | ₩46,070 | ₩46,485 | -0.94% | 139.4만 |
|---|
| 2026.08.27 | ₩46,995 | ₩46,995 | ₩46,579 | ₩46,888 | -0.23% | 167.3만 |
|---|
| 2026.08.26 | ₩47,277 | ₩47,545 | ₩46,955 | ₩46,995 | -0.60% | 98.7만 |
|---|
| 2026.08.25 | ₩46,740 | ₩47,250 | ₩46,204 | ₩47,237 | +1.06% | 203.2만 |
|---|
| 2026.08.24 | ₩46,231 | ₩46,982 | ₩46,096 | ₩46,646 | +0.90% | 439만 |
|---|
| 2026.08.21 | ₩45,654 | ₩46,713 | ₩45,613 | ₩46,526 | +1.91% | 403.3만 |
|---|
| 2026.08.20 | ₩44,929 | ₩45,613 | ₩44,929 | ₩45,238 | +0.69% | 194만 |
|---|
| 2026.08.19 | ₩45,385 | ₩45,748 | ₩45,144 | ₩45,171 | -0.47% | 167만 |
|---|
| 2026.08.18 | ₩44,943 | ₩45,305 | ₩44,486 | ₩44,580 | -0.81% | 311.7만 |
|---|
| 2026.08.17 | ₩45,265 | ₩45,318 | ₩44,956 | ₩45,130 | -0.30% | 198.3만 |
|---|
| 2026.08.14 | ₩45,265 | ₩45,426 | ₩44,768 | ₩45,077 | -0.41% | 210만 |
|---|
| 2026.08.13 | ₩45,104 | ₩45,265 | ₩44,741 | ₩44,835 | -0.59% | 653.5만 |
|---|
| 2026.08.12 | ₩45,426 | ₩45,519 | ₩44,969 | ₩45,010 | -0.92% | 543.2만 |
|---|
| 2026.08.11 | ₩46,324 | ₩46,418 | ₩45,184 | ₩45,278 | -2.26% | 151.4만 |
|---|
| 2026.08.10 | ₩46,378 | ₩46,499 | ₩46,163 | ₩46,311 | -0.14% | 129.3만 |
|---|
| 2026.08.07 | ₩47,210 | ₩47,210 | ₩46,351 | ₩46,445 | -1.62% | 138.5만 |
|---|
| 2026.08.06 | ₩47,009 | ₩47,465 | ₩46,767 | ₩46,834 | -0.37% | 217.3만 |
|---|
| 2026.08.05 | ₩47,545 | ₩47,706 | ₩47,049 | ₩47,076 | -0.99% | 439.6만 |
|---|
| 2026.08.04 | ₩47,572 | ₩47,720 | ₩47,009 | ₩47,062 | -1.07% | 111.5만 |
|---|
| 2026.08.03 | ₩47,411 | ₩47,465 | ₩47,009 | ₩47,170 | -0.51% | 555.1만 |
|---|
| 2026.07.31 | ₩47,599 | ₩47,800 | ₩47,035 | ₩47,451 | -0.31% | 546.3만 |
|---|
| 2026.07.30 | ₩46,311 | ₩47,478 | ₩46,311 | ₩47,465 | +2.49% | 237.9만 |
|---|
| 2026.07.29 | ₩46,794 | ₩46,794 | ₩45,922 | ₩46,016 | -1.66% | 190.6만 |
|---|
| 2026.07.28 | ₩46,821 | ₩47,143 | ₩46,539 | ₩46,794 | -0.06% | 152.9만 |
|---|
| 2026.07.27 | ₩46,673 | ₩46,781 | ₩46,378 | ₩46,700 | +0.06% | 113.3만 |
|---|
| 2026.07.24 | ₩46,552 | ₩46,915 | ₩46,432 | ₩46,472 | -0.17% | 162.3만 |
|---|
| 2026.07.23 | ₩47,089 | ₩47,331 | ₩46,687 | ₩46,740 | -0.74% | 331.1만 |
|---|
| 2026.07.22 | ₩46,740 | ₩47,518 | ₩46,740 | ₩47,505 | +1.64% | 223.2만 |
|---|
| 2026.07.21 | ₩46,231 | ₩46,552 | ₩45,882 | ₩46,539 | +0.67% | 233.5만 |
|---|
| 2026.07.20 | ₩45,922 | ₩46,204 | ₩45,774 | ₩45,935 | +0.03% | 77.1만 |
|---|
| 2026.07.17 | ₩45,184 | ₩45,895 | ₩45,184 | ₩45,707 | +1.16% | 155.9만 |
|---|
| 2026.07.16 | ₩46,163 | ₩46,204 | ₩45,694 | ₩45,761 | -0.87% | 155.4만 |
|---|
| 2026.07.15 | ₩46,606 | ₩46,660 | ₩46,311 | ₩46,499 | -0.23% | 205.4만 |
|---|
| 2026.07.14 | ₩46,298 | ₩46,942 | ₩46,298 | ₩46,566 | +0.58% | 356.7만 |
|---|
| 2026.07.13 | ₩46,137 | ₩46,391 | ₩45,694 | ₩45,761 | -0.81% | 243.8만 |
|---|
| 2026.07.10 | ₩45,868 | ₩46,418 | ₩45,868 | ₩46,298 | +0.94% | 182.6만 |
|---|
| 2026.07.09 | ₩45,157 | ₩45,640 | ₩44,983 | ₩45,372 | +0.48% | 240만 |
|---|
| 2026.07.08 | ₩44,916 | ₩45,104 | ₩44,594 | ₩44,996 | +0.18% | 227.7만 |
|---|
| 2026.07.07 | ₩45,546 | ₩45,989 | ₩45,197 | ₩45,238 | -0.68% | 108.6만 |
|---|
| 2026.07.06 | ₩45,439 | ₩45,801 | ₩45,265 | ₩45,788 | +0.77% | 92.3만 |
|---|
| 2026.07.02 | ₩45,399 | ₩45,882 | ₩45,023 | ₩45,197 | -0.44% | 134.2만 |
|---|
| 2026.07.01 | ₩44,715 | ₩45,399 | ₩44,607 | ₩44,996 | +0.63% | 168.3만 |
|---|
| 2026.06.30 | ₩45,117 | ₩45,439 | ₩45,050 | ₩45,278 | +0.36% | 160.3만 |
|---|
| 2026.06.29 | ₩45,345 | ₩45,519 | ₩45,050 | ₩45,399 | +0.12% | 119.2만 |
|---|
| 2026.06.26 | ₩44,688 | ₩45,600 | ₩44,688 | ₩45,358 | +1.50% | 90만 |
|---|
| 2026.06.25 | ₩44,943 | ₩45,278 | ₩44,460 | ₩45,023 | +0.18% | 302.6만 |
|---|
| 2026.06.24 | ₩44,795 | ₩44,822 | ₩44,419 | ₩44,486 | -0.69% | 218.3만 |
|---|
| 2026.06.23 | ₩44,607 | ₩45,265 | ₩44,486 | ₩44,969 | +0.81% | 136.5만 |
|---|
| 2026.06.22 | ₩45,801 | ₩45,976 | ₩45,546 | ₩45,600 | -0.44% | 151.6만 |
|---|
| 2026.06.18 | ₩45,815 | ₩45,828 | ₩45,332 | ₩45,479 | -0.73% | 263.2만 |
|---|
| 2026.06.17 | ₩46,324 | ₩46,915 | ₩45,613 | ₩45,707 | -1.33% | 168.9만 |
|---|
| 2026.06.16 | ₩45,962 | ₩46,338 | ₩45,882 | ₩46,016 | +0.12% | 151.2만 |
|---|
| 2026.06.15 | ₩46,915 | ₩47,210 | ₩46,043 | ₩46,163 | -1.60% | 189.7만 |
|---|
| 2026.06.12 | ₩46,365 | ₩46,968 | ₩46,365 | ₩46,754 | +0.84% | 165.9만 |
|---|
| 2026.06.11 | ₩44,647 | ₩46,271 | ₩44,647 | ₩46,204 | +3.49% | 302.3만 |
|---|
| 2026.06.10 | ₩44,285 | ₩44,795 | ₩44,285 | ₩44,406 | +0.27% | 254.4만 |
|---|
| 2026.06.09 | ₩44,634 | ₩44,956 | ₩43,923 | ₩44,567 | -0.15% | 243.7만 |
|---|
| 2026.06.08 | ₩44,688 | ₩44,688 | ₩43,869 | ₩43,990 | -1.56% | 640.2만 |
|---|
| 2026.06.05 | ₩45,077 | ₩45,238 | ₩44,379 | ₩44,460 | -1.37% | 363.2만 |
|---|
| 2026.06.04 | ₩45,694 | ₩45,828 | ₩45,519 | ₩45,667 | -0.06% | 124.2만 |
|---|
| 2026.06.03 | ₩46,231 | ₩46,257 | ₩45,560 | ₩45,613 | -1.33% | 541.1만 |
|---|
| 2026.06.02 | ₩46,526 | ₩47,103 | ₩46,499 | ₩46,888 | +0.78% | 141.7만 |
|---|
| 2026.06.01 | ₩46,713 | ₩46,821 | ₩46,485 | ₩46,579 | -0.29% | 370만 |
|---|
| 2026.05.29 | ₩46,807 | ₩46,995 | ₩46,499 | ₩46,874 | +0.14% | 341만 |
|---|
| 2026.05.28 | ₩47,170 | ₩47,411 | ₩46,861 | ₩47,089 | -0.17% | 113.8만 |
|---|
| 2026.05.27 | ₩47,223 | ₩47,666 | ₩47,129 | ₩47,344 | +0.26% | 131.5만 |
|---|
| 2026.05.26 | ₩47,170 | ₩47,492 | ₩46,928 | ₩47,438 | +0.57% | 205.9만 |
|---|
| 2026.05.22 | ₩47,062 | ₩47,062 | ₩46,485 | ₩46,861 | -0.43% | 125.1만 |
|---|
| 2026.05.21 | ₩46,727 | ₩47,545 | ₩46,566 | ₩47,264 | +1.15% | 144.7만 |
|---|
| 2026.05.20 | ₩46,391 | ₩47,183 | ₩46,298 | ₩46,995 | +1.30% | 410.3만 |
|---|
| 2026.05.19 | ₩45,855 | ₩46,351 | ₩45,761 | ₩46,096 | +0.53% | 263.4만 |
|---|
| 2026.05.18 | ₩46,432 | ₩46,754 | ₩46,271 | ₩46,727 | +0.64% | 342.5만 |
|---|
| 2026.05.15 | ₩46,150 | ₩46,378 | ₩45,868 | ₩46,217 | +0.15% | 402.2만 |
|---|
| 2026.05.14 | ₩47,532 | ₩47,907 | ₩47,277 | ₩47,478 | -0.11% | 189.5만 |
|---|
| 2026.05.13 | ₩48,162 | ₩48,511 | ₩47,277 | ₩47,344 | -1.70% | 591만 |
|---|
| 2026.05.12 | ₩48,122 | ₩48,404 | ₩47,921 | ₩48,270 | +0.31% | 194.3만 |
|---|
| 2026.05.11 | ₩48,900 | ₩49,169 | ₩48,498 | ₩48,605 | -0.60% | 210만 |
|---|
| 2026.05.08 | ₩49,209 | ₩49,303 | ₩48,833 | ₩48,873 | -0.68% | 192.3만 |
|---|
| 2026.05.07 | ₩49,330 | ₩49,370 | ₩48,444 | ₩48,484 | -1.71% | 494.4만 |
|---|
| 2026.05.06 | ₩49,598 | ₩49,598 | ₩48,994 | ₩49,584 | -0.03% | 437.6만 |
|---|
| 2026.05.05 | ₩48,632 | ₩49,128 | ₩48,458 | ₩48,753 | +0.25% | 439.9만 |
|---|
| 2026.05.04 | ₩48,672 | ₩48,779 | ₩47,934 | ₩47,975 | -1.43% | 384만 |
|---|
| 2026.05.01 | ₩48,900 | ₩48,967 | ₩48,431 | ₩48,565 | -0.69% | 220.1만 |
|---|
| 2026.04.30 | ₩48,283 | ₩49,008 | ₩48,122 | ₩48,887 | +1.25% | 375만 |
|---|
| 2026.04.29 | ₩48,444 | ₩48,511 | ₩47,787 | ₩47,840 | -1.25% | 252.8만 |
|---|
| 2026.04.28 | ₩48,659 | ₩48,887 | ₩48,256 | ₩48,779 | +0.25% | 313.4만 |
|---|
| 2026.04.27 | ₩49,678 | ₩49,772 | ₩49,061 | ₩49,101 | -1.16% | 211.4만 |
|---|
| 2026.04.24 | ₩49,383 | ₩49,598 | ₩48,927 | ₩49,397 | +0.03% | 269.8만 |
|---|
| 2026.04.23 | ₩49,947 | ₩50,148 | ₩49,115 | ₩49,383 | -1.13% | 235.9만 |
|---|
| 2026.04.22 | ₩50,577 | ₩50,577 | ₩49,853 | ₩49,973 | -1.19% | 226.2만 |
|---|
| 2026.04.21 | ₩50,792 | ₩51,074 | ₩49,906 | ₩49,906 | -1.74% | 228.5만 |
|---|
| 2026.04.20 | ₩50,725 | ₩50,832 | ₩50,389 | ₩50,778 | +0.11% | 329.6만 |
|---|
| 2026.04.17 | ₩51,650 | ₩51,650 | ₩50,644 | ₩50,765 | -1.71% | 436.9만 |
|---|
| 2026.04.16 | ₩50,886 | ₩50,966 | ₩50,430 | ₩50,899 | +0.03% | 330.7만 |
|---|
| 2026.04.15 | ₩51,060 | ₩51,181 | ₩50,604 | ₩50,644 | -0.81% | 354.2만 |
|---|
| 2026.04.14 | ₩51,369 | ₩51,543 | ₩50,966 | ₩51,114 | -0.50% | 455.6만 |
|---|
| 2026.04.13 | ₩50,577 | ₩51,100 | ₩50,363 | ₩51,087 | +1.01% | 759.2만 |
|---|
| 2026.04.10 | ₩50,671 | ₩51,006 | ₩50,510 | ₩50,738 | +0.13% | 435.5만 |
|---|
| 2026.04.09 | ₩49,410 | ₩50,228 | ₩49,410 | ₩50,067 | +1.33% | 342.4만 |
|---|
| 2026.04.08 | ₩50,054 | ₩50,094 | ₩48,967 | ₩49,356 | -1.39% | 333.6만 |
|---|
| 2026.04.07 | ₩47,666 | ₩47,787 | ₩47,237 | ₩47,773 | +0.23% | 273.9만 |
|---|
| 2026.04.06 | ₩47,894 | ₩48,323 | ₩47,693 | ₩47,894 | 0.00% | 204.4만 |
|---|
| 2026.04.02 | ₩47,103 | ₩48,417 | ₩47,049 | ₩47,787 | +1.45% | 208.3만 |
|---|
| 2026.04.01 | ₩47,975 | ₩48,256 | ₩47,706 | ₩47,867 | -0.22% | 506.3만 |
|---|
| 2026.03.31 | ₩46,244 | ₩47,679 | ₩46,231 | ₩47,653 | +3.05% | 533.2만 |
|---|
| 2026.03.30 | ₩45,935 | ₩46,217 | ₩45,318 | ₩45,640 | -0.64% | 305.9만 |
|---|
| 2026.03.27 | ₩45,358 | ₩46,096 | ₩45,305 | ₩45,452 | +0.21% | 176.8만 |
|---|
| 2026.03.26 | ₩46,096 | ₩46,620 | ₩45,707 | ₩45,748 | -0.76% | 197.2만 |
|---|
| 2026.03.25 | ₩46,338 | ₩46,861 | ₩46,123 | ₩46,700 | +0.78% | 340.2만 |
|---|
| 2026.03.24 | ₩44,661 | ₩45,694 | ₩44,661 | ₩45,560 | +2.01% | 343.2만 |
|---|
| 2026.03.23 | ₩44,580 | ₩45,841 | ₩44,500 | ₩45,426 | +1.90% | 254.2만 |
|---|
| 2026.03.20 | ₩44,741 | ₩44,808 | ₩43,534 | ₩43,722 | -2.28% | 304.4만 |
|---|
| 2026.03.19 | ₩44,245 | ₩45,600 | ₩44,044 | ₩45,412 | +2.64% | 752.8만 |
|---|
| 2026.03.18 | ₩45,600 | ₩46,016 | ₩45,144 | ₩45,197 | -0.88% | 135.4만 |
|---|
| 2026.03.17 | ₩46,231 | ₩46,459 | ₩45,788 | ₩45,922 | -0.67% | 181만 |
|---|
| 2026.03.16 | ₩45,318 | ₩45,935 | ₩45,224 | ₩45,774 | +1.01% | 376.5만 |
|---|
| 2026.03.13 | ₩45,466 | ₩45,680 | ₩44,339 | ₩44,473 | -2.18% | 326.6만 |
|---|
| 2026.03.12 | ₩46,096 | ₩46,096 | ₩44,943 | ₩45,197 | -1.95% | 402.3만 |
|---|
| 2026.03.11 | ₩46,781 | ₩47,237 | ₩46,405 | ₩46,861 | +0.17% | 249.5만 |
|---|
| 2026.03.10 | ₩46,432 | ₩47,424 | ₩46,083 | ₩46,861 | +0.92% | 556.7만 |
|---|
| 2026.03.09 | ₩45,077 | ₩46,351 | ₩44,688 | ₩46,150 | +2.38% | 524만 |
|---|
| 2026.03.06 | ₩45,010 | ₩45,774 | ₩44,862 | ₩45,358 | +0.77% | 502.5만 |
|---|
| 2026.03.05 | ₩46,526 | ₩46,754 | ₩45,372 | ₩45,815 | -1.53% | 491.7만 |
|---|
| 2026.03.04 | ₩47,035 | ₩47,492 | ₩46,713 | ₩47,196 | +0.34% | 543.7만 |
|---|
| 2026.03.03 | ₩46,163 | ₩46,700 | ₩44,916 | ₩46,311 | +0.32% | 635.1만 |
|---|
| 2026.03.02 | ₩48,028 | ₩48,873 | ₩47,894 | ₩48,645 | +1.28% | 421만 |
|---|
| 2026.02.27 | ₩49,008 | ₩49,531 | ₩48,847 | ₩48,940 | -0.14% | 619.7만 |
|---|
| 2026.02.26 | ₩49,652 | ₩49,652 | ₩48,739 | ₩49,370 | -0.57% | 338.7만 |
|---|
| 2026.02.25 | ₩50,067 | ₩50,202 | ₩49,611 | ₩50,067 | 0.00% | 371.9만 |
|---|
| 2026.02.24 | ₩49,115 | ₩49,745 | ₩48,779 | ₩49,705 | +1.20% | 571.7만 |
|---|
| 2026.02.23 | ₩49,423 | ₩49,973 | ₩48,793 | ₩48,847 | -1.17% | 470.7만 |
|---|
| 2026.02.20 | ₩48,793 | ₩49,745 | ₩48,712 | ₩49,745 | +1.95% | 405.5만 |
|---|
| 2026.02.19 | ₩48,390 | ₩48,967 | ₩48,149 | ₩48,900 | +1.05% | 347.2만 |
|---|
| 2026.02.18 | ₩48,686 | ₩49,101 | ₩48,162 | ₩48,511 | -0.36% | 1226만 |
|---|
| 2026.02.17 | ₩48,377 | ₩48,511 | ₩47,666 | ₩48,337 | -0.08% | 438.7만 |
|---|
| 2026.02.13 | ₩48,471 | ₩48,672 | ₩47,599 | ₩48,645 | +0.36% | 481.8만 |
|---|
| 2026.02.12 | ₩49,987 | ₩50,041 | ₩48,645 | ₩48,914 | -2.15% | 437.7만 |
|---|
| 2026.02.11 | ₩49,665 | ₩49,947 | ₩49,169 | ₩49,772 | +0.22% | 446.3만 |
|---|
| 2026.02.10 | ₩49,155 | ₩49,249 | ₩48,873 | ₩48,927 | -0.46% | 369.9만 |
|---|
| 2026.02.09 | ₩48,538 | ₩49,423 | ₩48,444 | ₩49,276 | +1.52% | 369.8만 |
|---|
| 2026.02.06 | ₩47,934 | ₩48,377 | ₩47,478 | ₩48,350 | +0.87% | 351.9만 |
|---|
| 2026.02.05 | ₩47,572 | ₩47,961 | ₩46,928 | ₩47,250 | -0.68% | 401.9만 |
|---|
| 2026.02.04 | ₩49,142 | ₩49,142 | ₩47,156 | ₩47,693 | -2.95% | 723.6만 |
|---|
| 2026.02.03 | ₩48,900 | ₩49,558 | ₩48,645 | ₩49,222 | +0.66% | 506.3만 |
|---|
| 2026.02.02 | ₩47,304 | ₩47,975 | ₩47,196 | ₩47,800 | +1.05% | 387만 |
|---|
| 2026.01.30 | ₩48,578 | ₩48,726 | ₩47,196 | ₩47,438 | -2.35% | 543.7만 |
|---|
| 2026.01.29 | ₩49,705 | ₩50,027 | ₩48,216 | ₩49,195 | -1.03% | 678.8만 |
|---|
| 2026.01.28 | ₩48,981 | ₩49,101 | ₩48,431 | ₩49,075 | +0.19% | 573.8만 |
|---|
| 2026.01.27 | ₩47,975 | ₩48,578 | ₩47,948 | ₩48,511 | +1.12% | 614만 |
|---|
| 2026.01.26 | ₩47,116 | ₩47,465 | ₩46,968 | ₩47,116 | 0.00% | 724.1만 |
|---|
| 2026.01.23 | ₩46,351 | ₩47,076 | ₩46,083 | ₩46,942 | +1.27% | 773.2만 |
|---|
| 2026.01.22 | ₩45,788 | ₩46,445 | ₩45,734 | ₩46,257 | +1.03% | 754.4만 |
|---|
| 2026.01.21 | ₩44,768 | ₩45,426 | ₩44,688 | ₩45,412 | +1.44% | 551.6만 |
|---|
| 2026.01.20 | ₩43,467 | ₩44,312 | ₩43,440 | ₩44,138 | +1.54% | 443.9만 |
|---|
| 2026.01.16 | ₩43,373 | ₩43,601 | ₩43,118 | ₩43,601 | +0.53% | 377.5만 |
|---|
| 2026.01.15 | ₩43,708 | ₩43,990 | ₩43,413 | ₩43,547 | -0.37% | 277.4만 |
|---|
| 2026.01.14 | ₩42,877 | ₩43,547 | ₩42,836 | ₩43,494 | +1.44% | 270.7만 |
|---|
| 2026.01.13 | ₩42,944 | ₩42,944 | ₩42,528 | ₩42,769 | -0.41% | 320.9만 |
|---|
| 2026.01.12 | ₩42,783 | ₩43,011 | ₩42,756 | ₩42,823 | +0.09% | 265.5만 |
|---|
| 2026.01.09 | ₩42,729 | ₩42,970 | ₩42,555 | ₩42,742 | +0.03% | 285.2만 |
|---|
| 2026.01.08 | ₩42,139 | ₩42,501 | ₩42,005 | ₩42,488 | +0.83% | 204만 |
|---|
| 2026.01.07 | ₩42,340 | ₩42,340 | ₩41,951 | ₩42,206 | -0.32% | 252.3만 |
|---|
| 2026.01.06 | ₩42,756 | ₩42,944 | ₩42,541 | ₩42,608 | -0.35% | 473.2만 |
|---|
| 2026.01.05 | ₩41,481 | ₩42,327 | ₩41,387 | ₩42,219 | +1.78% | 580.3만 |
|---|
| 2026.01.02 | ₩41,455 | ₩41,455 | ₩41,119 | ₩41,361 | -0.23% | 284.2만 |
|---|
| 2025.12.31 | ₩41,119 | ₩41,133 | ₩40,743 | ₩40,851 | -0.65% | 124.1만 |
|---|
| 2025.12.30 | ₩41,307 | ₩41,361 | ₩41,079 | ₩41,119 | -0.45% | 173.3만 |
|---|
| 2025.12.29 | ₩41,159 | ₩41,267 | ₩40,945 | ₩41,079 | -0.20% | 312.4만 |
|---|
| 2025.12.26 | ₩41,387 | ₩41,508 | ₩41,213 | ₩41,495 | +0.26% | 198.4만 |
|---|
| 2025.12.24 | ₩41,455 | ₩41,455 | ₩41,133 | ₩41,294 | -0.39% | 128.8만 |
|---|
| 2025.12.23 | ₩40,998 | ₩41,361 | ₩40,784 | ₩41,307 | +0.75% | 200.7만 |
|---|
| 2025.12.22 | ₩40,542 | ₩40,743 | ₩40,422 | ₩40,676 | +0.33% | 404만 |
|---|
| 2025.12.19 | ₩40,811 | ₩40,985 | ₩40,448 | ₩40,515 | -0.72% | 283.9만 |
|---|
| 2025.12.18 | ₩40,153 | ₩40,569 | ₩40,046 | ₩40,475 | +0.80% | 495.8만 |
|---|
| 2025.12.17 | ₩40,395 | ₩40,448 | ₩39,791 | ₩40,059 | -0.83% | 300.6만 |
|---|
| 2025.12.16 | ₩41,294 | ₩41,294 | ₩40,623 | ₩40,623 | -1.62% | 526.5만 |
|---|
| 2025.12.15 | ₩42,541 | ₩42,689 | ₩42,259 | ₩42,327 | -0.50% | 317.2만 |
|---|
| 2025.12.12 | ₩42,461 | ₩42,488 | ₩41,736 | ₩42,166 | -0.70% | 374만 |
|---|
| 2025.12.11 | ₩41,508 | ₩42,286 | ₩41,508 | ₩42,072 | +1.36% | 198.8만 |
|---|
| 2025.12.10 | ₩41,320 | ₩41,548 | ₩41,039 | ₩41,307 | -0.03% | 190.2만 |
|---|
| 2025.12.09 | ₩40,676 | ₩41,468 | ₩40,650 | ₩41,361 | +1.68% | 287.5만 |
|---|
| 2025.12.08 | ₩41,589 | ₩41,723 | ₩41,012 | ₩41,186 | -0.97% | 433만 |
|---|
| 2025.12.05 | ₩42,877 | ₩42,997 | ₩41,079 | ₩41,133 | -4.07% | 402.6만 |
|---|
| 2025.12.04 | ₩42,783 | ₩42,930 | ₩42,608 | ₩42,917 | +0.31% | 290.6만 |
|---|
| 2025.12.03 | ₩42,474 | ₩42,555 | ₩42,219 | ₩42,273 | -0.47% | 415.8만 |
|---|
| 2025.12.02 | ₩41,978 | ₩42,300 | ₩41,884 | ₩42,259 | +0.67% | 244만 |
|---|
| 2025.12.01 | ₩41,616 | ₩41,951 | ₩41,562 | ₩41,575 | -0.10% | 447.1만 |
|---|
| 2025.11.28 | ₩41,656 | ₩41,897 | ₩41,522 | ₩41,790 | +0.32% | 119.4만 |
|---|
| 2025.11.26 | ₩41,173 | ₩41,656 | ₩41,133 | ₩41,508 | +0.81% | 292.9만 |
|---|
| 2025.11.25 | ₩40,207 | ₩40,784 | ₩40,059 | ₩40,703 | +1.23% | 173.6만 |
|---|
| 2025.11.24 | ₩40,086 | ₩40,261 | ₩40,006 | ₩40,207 | +0.30% | 286.1만 |
|---|
| 2025.11.21 | ₩39,657 | ₩40,113 | ₩39,429 | ₩39,992 | +0.85% | 449.5만 |
|---|
| 2025.11.20 | ₩40,784 | ₩40,891 | ₩39,684 | ₩39,697 | -2.66% | 183.6만 |
|---|
| 2025.11.19 | ₩40,328 | ₩40,663 | ₩40,247 | ₩40,448 | +0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩40,341 | ₩40,690 | ₩40,207 | ₩40,448 | +0.27% | 153만 |
|---|
| 2025.11.17 | ₩40,958 | ₩41,025 | ₩40,368 | ₩40,462 | -1.21% | 169.6만 |
|---|
| 2025.11.14 | ₩40,770 | ₩41,361 | ₩40,529 | ₩40,958 | +0.46% | 305.8만 |
|---|
| 2025.11.13 | ₩41,374 | ₩41,656 | ₩40,784 | ₩40,864 | -1.23% | 231.2만 |
|---|
| 2025.11.12 | ₩41,750 | ₩41,830 | ₩41,267 | ₩41,267 | -1.16% | 684.1만 |
|---|
| 2025.11.11 | ₩41,374 | ₩41,897 | ₩41,361 | ₩41,750 | +0.91% | 447.6만 |
|---|
| 2025.11.10 | ₩40,998 | ₩41,012 | ₩40,770 | ₩40,904 | -0.23% | 216만 |
|---|
| 2025.11.07 | ₩40,006 | ₩40,582 | ₩39,791 | ₩40,582 | +1.44% | 405.9만 |
|---|
| 2025.11.06 | ₩40,408 | ₩40,448 | ₩40,046 | ₩40,073 | -0.83% | 178.1만 |
|---|
| 2025.11.05 | ₩39,442 | ₩40,261 | ₩39,442 | ₩40,100 | +1.67% | 300.4만 |
|---|
| 2025.11.04 | ₩39,241 | ₩39,469 | ₩39,013 | ₩39,160 | -0.21% | 158.1만 |
|---|
| 2025.11.03 | ₩39,697 | ₩39,885 | ₩39,536 | ₩39,643 | -0.14% | 329.1만 |
|---|
| 2025.10.31 | ₩39,536 | ₩39,563 | ₩39,295 | ₩39,469 | -0.17% | 136만 |
|---|
| 2025.10.30 | ₩39,348 | ₩39,536 | ₩39,268 | ₩39,429 | +0.20% | 76.2만 |
|---|
| 2025.10.29 | ₩39,469 | ₩39,778 | ₩39,415 | ₩39,590 | +0.31% | 220.2만 |
|---|
| 2025.10.28 | ₩38,852 | ₩39,214 | ₩38,771 | ₩39,187 | +0.86% | 121.9만 |
|---|
| 2025.10.27 | ₩38,932 | ₩38,999 | ₩38,731 | ₩38,852 | -0.21% | 89.9만 |
|---|
| 2025.10.24 | ₩38,838 | ₩38,892 | ₩38,369 | ₩38,409 | -1.11% | 82.8만 |
|---|
| 2025.10.23 | ₩38,396 | ₩38,664 | ₩38,262 | ₩38,557 | +0.42% | 100.6만 |
|---|
| 2025.10.22 | ₩37,953 | ₩38,168 | ₩37,738 | ₩37,993 | +0.11% | 130.6만 |
|---|
| 2025.10.21 | ₩38,141 | ₩38,154 | ₩37,819 | ₩37,846 | -0.77% | 116.1만 |
|---|
| 2025.10.20 | ₩38,208 | ₩38,490 | ₩38,141 | ₩38,302 | +0.25% | 132.7만 |
|---|
| 2025.10.17 | ₩37,577 | ₩37,926 | ₩37,416 | ₩37,873 | +0.79% | 77.4만 |
|---|
| 2025.10.16 | ₩37,618 | ₩38,047 | ₩37,551 | ₩37,725 | +0.29% | 198.2만 |
|---|
| 2025.10.15 | ₩37,336 | ₩37,658 | ₩37,282 | ₩37,524 | +0.50% | 496.5만 |
|---|
| 2025.10.14 | ₩36,826 | ₩37,322 | ₩36,692 | ₩37,081 | +0.69% | 207.7만 |
|---|
| 2025.10.13 | ₩37,094 | ₩37,336 | ₩36,880 | ₩37,135 | +0.11% | 176.5만 |
|---|
| 2025.10.10 | ₩37,430 | ₩37,470 | ₩36,437 | ₩36,518 | -2.44% | 400.9만 |
|---|