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 | ₩50,788 | ₩51,083 | ₩50,507 | ₩51,069 | +0.55% | 186.4만 |
| 2026.10.08 | ₩49,971 | ₩50,748 | ₩49,864 | ₩50,212 | +0.48% | 227.7만 |
| 2026.10.07 | ₩50,627 | ₩50,654 | ₩50,052 | ₩50,079 | -1.08% | 244.9만 |
| 2026.10.06 | ₩51,163 | ₩51,230 | ₩50,627 | ₩50,935 | -0.44% | 270.6만 |
| 2026.10.05 | ₩50,253 | ₩51,136 | ₩50,172 | ₩50,681 | +0.85% | 525.5만 |
| 2026.10.02 | ₩46,210 | ₩46,866 | ₩45,500 | ₩46,826 | +1.33% | 184.6만 |
| 2026.10.01 | ₩46,223 | ₩46,237 | ₩45,152 | ₩45,875 | -0.75% | 1119.8만 |
| 2026.09.30 | ₩46,223 | ₩46,545 | ₩45,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,183 |
| -0.09% |
| 238.4만 |
| 2026.09.29 | ₩45,648 | ₩45,902 | ₩45,393 | ₩45,848 | +0.44% | 201.2만 |
|---|
| 2026.09.28 | ₩45,715 | ₩46,250 | ₩45,715 | ₩45,755 | +0.09% | 143.7만 |
|---|
| 2026.09.25 | ₩46,290 | ₩46,692 | ₩46,049 | ₩46,518 | +0.49% | 215.5만 |
|---|
| 2026.09.24 | ₩46,732 | ₩46,986 | ₩46,290 | ₩46,384 | -0.74% | 143.9만 |
|---|
| 2026.09.23 | ₩47,723 | ₩47,897 | ₩46,959 | ₩47,040 | -1.43% | 151.8만 |
|---|
| 2026.09.22 | ₩47,227 | ₩48,004 | ₩47,120 | ₩47,937 | +1.50% | 123.9만 |
|---|
| 2026.09.21 | ₩47,428 | ₩47,642 | ₩47,093 | ₩47,508 | +0.17% | 236.1만 |
|---|
| 2026.09.18 | ₩47,160 | ₩47,254 | ₩46,732 | ₩46,906 | -0.54% | 146.8만 |
|---|
| 2026.09.17 | ₩47,361 | ₩47,629 | ₩46,732 | ₩47,455 | +0.20% | 219만 |
|---|
| 2026.09.16 | ₩47,401 | ₩47,455 | ₩46,478 | ₩46,893 | -1.07% | 206.8만 |
|---|
| 2026.09.15 | ₩47,495 | ₩47,723 | ₩47,294 | ₩47,535 | +0.08% | 119.5만 |
|---|
| 2026.09.14 | ₩47,267 | ₩47,669 | ₩47,026 | ₩47,589 | +0.68% | 290.9만 |
|---|
| 2026.09.11 | ₩48,673 | ₩48,713 | ₩47,856 | ₩48,151 | -1.07% | 537.8만 |
|---|
| 2026.09.10 | ₩47,937 | ₩48,834 | ₩47,736 | ₩48,486 | +1.14% | 173.7만 |
|---|
| 2026.09.09 | ₩48,713 | ₩48,954 | ₩48,325 | ₩48,405 | -0.63% | 244.9만 |
|---|
| 2026.09.08 | ₩48,901 | ₩49,342 | ₩48,753 | ₩48,887 | -0.03% | 244.9만 |
|---|
| 2026.09.04 | ₩48,218 | ₩48,740 | ₩48,044 | ₩48,285 | +0.14% | 215.3만 |
|---|
| 2026.09.03 | ₩49,101 | ₩49,262 | ₩48,325 | ₩48,660 | -0.90% | 290.2만 |
|---|
| 2026.09.02 | ₩47,401 | ₩48,526 | ₩47,267 | ₩48,486 | +2.29% | 554.4만 |
|---|
| 2026.09.01 | ₩46,692 | ₩47,562 | ₩46,611 | ₩46,933 | +0.52% | 251.3만 |
|---|
| 2026.08.31 | ₩46,852 | ₩47,013 | ₩46,370 | ₩46,719 | -0.29% | 501만 |
|---|
| 2026.08.28 | ₩46,826 | ₩46,826 | ₩45,969 | ₩46,384 | -0.94% | 139.4만 |
|---|
| 2026.08.27 | ₩46,893 | ₩46,893 | ₩46,478 | ₩46,785 | -0.23% | 167.3만 |
|---|
| 2026.08.26 | ₩47,174 | ₩47,441 | ₩46,852 | ₩46,893 | -0.60% | 98.7만 |
|---|
| 2026.08.25 | ₩46,638 | ₩47,147 | ₩46,103 | ₩47,134 | +1.06% | 203.2만 |
|---|
| 2026.08.24 | ₩46,130 | ₩46,879 | ₩45,996 | ₩46,545 | +0.90% | 439만 |
|---|
| 2026.08.21 | ₩45,554 | ₩46,611 | ₩45,514 | ₩46,424 | +1.91% | 403.3만 |
|---|
| 2026.08.20 | ₩44,831 | ₩45,514 | ₩44,831 | ₩45,139 | +0.69% | 194만 |
|---|
| 2026.08.19 | ₩45,286 | ₩45,648 | ₩45,045 | ₩45,072 | -0.47% | 167만 |
|---|
| 2026.08.18 | ₩44,844 | ₩45,206 | ₩44,389 | ₩44,483 | -0.81% | 311.7만 |
|---|
| 2026.08.17 | ₩45,166 | ₩45,219 | ₩44,858 | ₩45,032 | -0.30% | 198.3만 |
|---|
| 2026.08.14 | ₩45,166 | ₩45,326 | ₩44,670 | ₩44,978 | -0.41% | 210만 |
|---|
| 2026.08.13 | ₩45,005 | ₩45,166 | ₩44,644 | ₩44,737 | -0.59% | 653.5만 |
|---|
| 2026.08.12 | ₩45,326 | ₩45,420 | ₩44,871 | ₩44,911 | -0.92% | 543.2만 |
|---|
| 2026.08.11 | ₩46,223 | ₩46,317 | ₩45,085 | ₩45,179 | -2.26% | 151.4만 |
|---|
| 2026.08.10 | ₩46,277 | ₩46,397 | ₩46,063 | ₩46,210 | -0.14% | 129.3만 |
|---|
| 2026.08.07 | ₩47,107 | ₩47,107 | ₩46,250 | ₩46,344 | -1.62% | 138.5만 |
|---|
| 2026.08.06 | ₩46,906 | ₩47,361 | ₩46,665 | ₩46,732 | -0.37% | 217.3만 |
|---|
| 2026.08.05 | ₩47,441 | ₩47,602 | ₩46,946 | ₩46,973 | -0.99% | 439.6만 |
|---|
| 2026.08.04 | ₩47,468 | ₩47,615 | ₩46,906 | ₩46,959 | -1.07% | 111.5만 |
|---|
| 2026.08.03 | ₩47,308 | ₩47,361 | ₩46,906 | ₩47,067 | -0.51% | 555.1만 |
|---|
| 2026.07.31 | ₩47,495 | ₩47,696 | ₩46,933 | ₩47,348 | -0.31% | 546.3만 |
|---|
| 2026.07.30 | ₩46,210 | ₩47,374 | ₩46,210 | ₩47,361 | +2.49% | 237.9만 |
|---|
| 2026.07.29 | ₩46,692 | ₩46,692 | ₩45,822 | ₩45,915 | -1.66% | 190.6만 |
|---|
| 2026.07.28 | ₩46,719 | ₩47,040 | ₩46,437 | ₩46,692 | -0.06% | 152.9만 |
|---|
| 2026.07.27 | ₩46,571 | ₩46,678 | ₩46,277 | ₩46,598 | +0.06% | 113.3만 |
|---|
| 2026.07.24 | ₩46,451 | ₩46,812 | ₩46,330 | ₩46,370 | -0.17% | 162.3만 |
|---|
| 2026.07.23 | ₩46,986 | ₩47,227 | ₩46,585 | ₩46,638 | -0.74% | 331.1만 |
|---|
| 2026.07.22 | ₩46,638 | ₩47,415 | ₩46,638 | ₩47,401 | +1.64% | 223.2만 |
|---|
| 2026.07.21 | ₩46,130 | ₩46,451 | ₩45,781 | ₩46,437 | +0.67% | 233.5만 |
|---|
| 2026.07.20 | ₩45,822 | ₩46,103 | ₩45,674 | ₩45,835 | +0.03% | 77.1만 |
|---|
| 2026.07.17 | ₩45,085 | ₩45,795 | ₩45,085 | ₩45,607 | +1.16% | 155.9만 |
|---|
| 2026.07.16 | ₩46,063 | ₩46,103 | ₩45,594 | ₩45,661 | -0.87% | 155.4만 |
|---|
| 2026.07.15 | ₩46,504 | ₩46,558 | ₩46,210 | ₩46,397 | -0.23% | 205.4만 |
|---|
| 2026.07.14 | ₩46,196 | ₩46,839 | ₩46,196 | ₩46,464 | +0.58% | 356.7만 |
|---|
| 2026.07.13 | ₩46,036 | ₩46,290 | ₩45,594 | ₩45,661 | -0.81% | 243.8만 |
|---|
| 2026.07.10 | ₩45,768 | ₩46,317 | ₩45,768 | ₩46,196 | +0.94% | 182.6만 |
|---|
| 2026.07.09 | ₩45,059 | ₩45,541 | ₩44,885 | ₩45,273 | +0.48% | 240만 |
|---|
| 2026.07.08 | ₩44,818 | ₩45,005 | ₩44,496 | ₩44,898 | +0.18% | 227.7만 |
|---|
| 2026.07.07 | ₩45,447 | ₩45,889 | ₩45,099 | ₩45,139 | -0.68% | 108.6만 |
|---|
| 2026.07.06 | ₩45,340 | ₩45,701 | ₩45,166 | ₩45,688 | +0.77% | 92.3만 |
|---|
| 2026.07.02 | ₩45,300 | ₩45,781 | ₩44,925 | ₩45,099 | -0.44% | 134.2만 |
|---|
| 2026.07.01 | ₩44,617 | ₩45,300 | ₩44,510 | ₩44,898 | +0.63% | 168.3만 |
|---|
| 2026.06.30 | ₩45,018 | ₩45,340 | ₩44,952 | ₩45,179 | +0.36% | 160.3만 |
|---|
| 2026.06.29 | ₩45,246 | ₩45,420 | ₩44,952 | ₩45,300 | +0.12% | 119.2만 |
|---|
| 2026.06.26 | ₩44,590 | ₩45,500 | ₩44,590 | ₩45,259 | +1.50% | 90만 |
|---|
| 2026.06.25 | ₩44,844 | ₩45,179 | ₩44,363 | ₩44,925 | +0.18% | 302.6만 |
|---|
| 2026.06.24 | ₩44,697 | ₩44,724 | ₩44,322 | ₩44,389 | -0.69% | 218.3만 |
|---|
| 2026.06.23 | ₩44,510 | ₩45,166 | ₩44,389 | ₩44,871 | +0.81% | 136.5만 |
|---|
| 2026.06.22 | ₩45,701 | ₩45,875 | ₩45,447 | ₩45,500 | -0.44% | 151.6만 |
|---|
| 2026.06.18 | ₩45,715 | ₩45,728 | ₩45,233 | ₩45,380 | -0.73% | 263.2만 |
|---|
| 2026.06.17 | ₩46,223 | ₩46,812 | ₩45,514 | ₩45,607 | -1.33% | 168.9만 |
|---|
| 2026.06.16 | ₩45,862 | ₩46,237 | ₩45,781 | ₩45,915 | +0.12% | 151.2만 |
|---|
| 2026.06.15 | ₩46,812 | ₩47,107 | ₩45,942 | ₩46,063 | -1.60% | 189.7만 |
|---|
| 2026.06.12 | ₩46,263 | ₩46,866 | ₩46,263 | ₩46,652 | +0.84% | 165.9만 |
|---|
| 2026.06.11 | ₩44,550 | ₩46,170 | ₩44,550 | ₩46,103 | +3.49% | 302.3만 |
|---|
| 2026.06.10 | ₩44,189 | ₩44,697 | ₩44,189 | ₩44,309 | +0.27% | 254.4만 |
|---|
| 2026.06.09 | ₩44,537 | ₩44,858 | ₩43,827 | ₩44,470 | -0.15% | 243.7만 |
|---|
| 2026.06.08 | ₩44,590 | ₩44,590 | ₩43,774 | ₩43,894 | -1.56% | 640.2만 |
|---|
| 2026.06.05 | ₩44,978 | ₩45,139 | ₩44,282 | ₩44,363 | -1.37% | 363.2만 |
|---|
| 2026.06.04 | ₩45,594 | ₩45,728 | ₩45,420 | ₩45,567 | -0.06% | 124.2만 |
|---|
| 2026.06.03 | ₩46,130 | ₩46,156 | ₩45,460 | ₩45,514 | -1.33% | 541.1만 |
|---|
| 2026.06.02 | ₩46,424 | ₩47,000 | ₩46,397 | ₩46,785 | +0.78% | 141.7만 |
|---|
| 2026.06.01 | ₩46,611 | ₩46,719 | ₩46,384 | ₩46,478 | -0.29% | 370만 |
|---|
| 2026.05.29 | ₩46,705 | ₩46,893 | ₩46,397 | ₩46,772 | +0.14% | 341만 |
|---|
| 2026.05.28 | ₩47,067 | ₩47,308 | ₩46,759 | ₩46,986 | -0.17% | 113.8만 |
|---|
| 2026.05.27 | ₩47,120 | ₩47,562 | ₩47,026 | ₩47,241 | +0.26% | 131.5만 |
|---|
| 2026.05.26 | ₩47,067 | ₩47,388 | ₩46,826 | ₩47,334 | +0.57% | 205.9만 |
|---|
| 2026.05.22 | ₩46,959 | ₩46,959 | ₩46,384 | ₩46,759 | -0.43% | 125.1만 |
|---|
| 2026.05.21 | ₩46,625 | ₩47,441 | ₩46,464 | ₩47,160 | +1.15% | 144.7만 |
|---|
| 2026.05.20 | ₩46,290 | ₩47,080 | ₩46,196 | ₩46,893 | +1.30% | 410.3만 |
|---|
| 2026.05.19 | ₩45,755 | ₩46,250 | ₩45,661 | ₩45,996 | +0.53% | 263.4만 |
|---|
| 2026.05.18 | ₩46,330 | ₩46,652 | ₩46,170 | ₩46,625 | +0.64% | 342.5만 |
|---|
| 2026.05.15 | ₩46,049 | ₩46,277 | ₩45,768 | ₩46,116 | +0.15% | 402.2만 |
|---|
| 2026.05.14 | ₩47,428 | ₩47,803 | ₩47,174 | ₩47,374 | -0.11% | 189.5만 |
|---|
| 2026.05.13 | ₩48,057 | ₩48,405 | ₩47,174 | ₩47,241 | -1.70% | 591만 |
|---|
| 2026.05.12 | ₩48,017 | ₩48,298 | ₩47,816 | ₩48,164 | +0.31% | 194.3만 |
|---|
| 2026.05.11 | ₩48,793 | ₩49,061 | ₩48,392 | ₩48,499 | -0.60% | 210만 |
|---|
| 2026.05.08 | ₩49,101 | ₩49,195 | ₩48,726 | ₩48,767 | -0.68% | 192.3만 |
|---|
| 2026.05.07 | ₩49,222 | ₩49,262 | ₩48,338 | ₩48,378 | -1.71% | 494.4만 |
|---|
| 2026.05.06 | ₩49,490 | ₩49,490 | ₩48,887 | ₩49,476 | -0.03% | 437.6만 |
|---|
| 2026.05.05 | ₩48,526 | ₩49,021 | ₩48,352 | ₩48,646 | +0.25% | 439.9만 |
|---|
| 2026.05.04 | ₩48,566 | ₩48,673 | ₩47,830 | ₩47,870 | -1.43% | 384만 |
|---|
| 2026.05.01 | ₩48,793 | ₩48,860 | ₩48,325 | ₩48,459 | -0.69% | 220.1만 |
|---|
| 2026.04.30 | ₩48,178 | ₩48,901 | ₩48,017 | ₩48,780 | +1.25% | 375만 |
|---|
| 2026.04.29 | ₩48,338 | ₩48,405 | ₩47,682 | ₩47,736 | -1.25% | 252.8만 |
|---|
| 2026.04.28 | ₩48,552 | ₩48,780 | ₩48,151 | ₩48,673 | +0.25% | 313.4만 |
|---|
| 2026.04.27 | ₩49,570 | ₩49,664 | ₩48,954 | ₩48,994 | -1.16% | 211.4만 |
|---|
| 2026.04.24 | ₩49,275 | ₩49,490 | ₩48,820 | ₩49,289 | +0.03% | 269.8만 |
|---|
| 2026.04.23 | ₩49,838 | ₩50,038 | ₩49,008 | ₩49,275 | -1.13% | 235.9만 |
|---|
| 2026.04.22 | ₩50,467 | ₩50,467 | ₩49,744 | ₩49,864 | -1.19% | 226.2만 |
|---|
| 2026.04.21 | ₩50,681 | ₩50,962 | ₩49,797 | ₩49,797 | -1.74% | 228.5만 |
|---|
| 2026.04.20 | ₩50,614 | ₩50,721 | ₩50,279 | ₩50,668 | +0.11% | 329.6만 |
|---|
| 2026.04.17 | ₩51,538 | ₩51,538 | ₩50,534 | ₩50,654 | -1.71% | 436.9만 |
|---|
| 2026.04.16 | ₩50,775 | ₩50,855 | ₩50,319 | ₩50,788 | +0.03% | 330.7만 |
|---|
| 2026.04.15 | ₩50,949 | ₩51,069 | ₩50,494 | ₩50,534 | -0.81% | 354.2만 |
|---|
| 2026.04.14 | ₩51,257 | ₩51,431 | ₩50,855 | ₩51,002 | -0.50% | 455.6만 |
|---|
| 2026.04.13 | ₩50,467 | ₩50,989 | ₩50,253 | ₩50,975 | +1.01% | 759.2만 |
|---|
| 2026.04.10 | ₩50,560 | ₩50,895 | ₩50,400 | ₩50,627 | +0.13% | 435.5만 |
|---|
| 2026.04.09 | ₩49,302 | ₩50,119 | ₩49,302 | ₩49,958 | +1.33% | 342.4만 |
|---|
| 2026.04.08 | ₩49,945 | ₩49,985 | ₩48,860 | ₩49,249 | -1.39% | 333.6만 |
|---|
| 2026.04.07 | ₩47,562 | ₩47,682 | ₩47,134 | ₩47,669 | +0.23% | 273.9만 |
|---|
| 2026.04.06 | ₩47,789 | ₩48,218 | ₩47,589 | ₩47,789 | 0.00% | 204.4만 |
|---|
| 2026.04.02 | ₩47,000 | ₩48,312 | ₩46,946 | ₩47,682 | +1.45% | 208.3만 |
|---|
| 2026.04.01 | ₩47,870 | ₩48,151 | ₩47,602 | ₩47,763 | -0.22% | 506.3만 |
|---|
| 2026.03.31 | ₩46,143 | ₩47,575 | ₩46,130 | ₩47,548 | +3.05% | 533.2만 |
|---|
| 2026.03.30 | ₩45,835 | ₩46,116 | ₩45,219 | ₩45,541 | -0.64% | 305.9만 |
|---|
| 2026.03.27 | ₩45,259 | ₩45,996 | ₩45,206 | ₩45,353 | +0.21% | 176.8만 |
|---|
| 2026.03.26 | ₩45,996 | ₩46,518 | ₩45,607 | ₩45,648 | -0.76% | 197.2만 |
|---|
| 2026.03.25 | ₩46,237 | ₩46,759 | ₩46,022 | ₩46,598 | +0.78% | 340.2만 |
|---|
| 2026.03.24 | ₩44,563 | ₩45,594 | ₩44,563 | ₩45,460 | +2.01% | 343.2만 |
|---|
| 2026.03.23 | ₩44,483 | ₩45,741 | ₩44,403 | ₩45,326 | +1.90% | 254.2만 |
|---|
| 2026.03.20 | ₩44,644 | ₩44,711 | ₩43,439 | ₩43,626 | -2.28% | 304.4만 |
|---|
| 2026.03.19 | ₩44,148 | ₩45,500 | ₩43,948 | ₩45,313 | +2.64% | 752.8만 |
|---|
| 2026.03.18 | ₩45,500 | ₩45,915 | ₩45,045 | ₩45,099 | -0.88% | 135.4만 |
|---|
| 2026.03.17 | ₩46,130 | ₩46,357 | ₩45,688 | ₩45,822 | -0.67% | 181만 |
|---|
| 2026.03.16 | ₩45,219 | ₩45,835 | ₩45,126 | ₩45,674 | +1.01% | 376.5만 |
|---|
| 2026.03.13 | ₩45,367 | ₩45,581 | ₩44,242 | ₩44,376 | -2.18% | 326.6만 |
|---|
| 2026.03.12 | ₩45,996 | ₩45,996 | ₩44,844 | ₩45,099 | -1.95% | 402.3만 |
|---|
| 2026.03.11 | ₩46,678 | ₩47,134 | ₩46,304 | ₩46,759 | +0.17% | 249.5만 |
|---|
| 2026.03.10 | ₩46,330 | ₩47,321 | ₩45,982 | ₩46,759 | +0.92% | 556.7만 |
|---|
| 2026.03.09 | ₩44,978 | ₩46,250 | ₩44,590 | ₩46,049 | +2.38% | 524만 |
|---|
| 2026.03.06 | ₩44,911 | ₩45,674 | ₩44,764 | ₩45,259 | +0.77% | 502.5만 |
|---|
| 2026.03.05 | ₩46,424 | ₩46,652 | ₩45,273 | ₩45,715 | -1.53% | 491.7만 |
|---|
| 2026.03.04 | ₩46,933 | ₩47,388 | ₩46,611 | ₩47,093 | +0.34% | 543.7만 |
|---|
| 2026.03.03 | ₩46,063 | ₩46,598 | ₩44,818 | ₩46,210 | +0.32% | 635.1만 |
|---|
| 2026.03.02 | ₩47,923 | ₩48,767 | ₩47,789 | ₩48,539 | +1.28% | 421만 |
|---|
| 2026.02.27 | ₩48,901 | ₩49,423 | ₩48,740 | ₩48,834 | -0.14% | 619.7만 |
|---|
| 2026.02.26 | ₩49,543 | ₩49,543 | ₩48,633 | ₩49,262 | -0.57% | 338.7만 |
|---|
| 2026.02.25 | ₩49,958 | ₩50,092 | ₩49,503 | ₩49,958 | 0.00% | 371.9만 |
|---|
| 2026.02.24 | ₩49,008 | ₩49,637 | ₩48,673 | ₩49,597 | +1.20% | 571.7만 |
|---|
| 2026.02.23 | ₩49,315 | ₩49,864 | ₩48,686 | ₩48,740 | -1.17% | 470.7만 |
|---|
| 2026.02.20 | ₩48,686 | ₩49,637 | ₩48,606 | ₩49,637 | +1.95% | 405.5만 |
|---|
| 2026.02.19 | ₩48,285 | ₩48,860 | ₩48,044 | ₩48,793 | +1.05% | 347.2만 |
|---|
| 2026.02.18 | ₩48,579 | ₩48,994 | ₩48,057 | ₩48,405 | -0.36% | 1226만 |
|---|
| 2026.02.17 | ₩48,271 | ₩48,405 | ₩47,562 | ₩48,231 | -0.08% | 438.7만 |
|---|
| 2026.02.13 | ₩48,365 | ₩48,566 | ₩47,495 | ₩48,539 | +0.36% | 481.8만 |
|---|
| 2026.02.12 | ₩49,878 | ₩49,931 | ₩48,539 | ₩48,807 | -2.15% | 437.7만 |
|---|
| 2026.02.11 | ₩49,556 | ₩49,838 | ₩49,061 | ₩49,664 | +0.22% | 446.3만 |
|---|
| 2026.02.10 | ₩49,048 | ₩49,141 | ₩48,767 | ₩48,820 | -0.46% | 369.9만 |
|---|
| 2026.02.09 | ₩48,432 | ₩49,315 | ₩48,338 | ₩49,168 | +1.52% | 369.8만 |
|---|
| 2026.02.06 | ₩47,830 | ₩48,271 | ₩47,374 | ₩48,245 | +0.87% | 351.9만 |
|---|
| 2026.02.05 | ₩47,468 | ₩47,856 | ₩46,826 | ₩47,147 | -0.68% | 401.9만 |
|---|
| 2026.02.04 | ₩49,034 | ₩49,034 | ₩47,053 | ₩47,589 | -2.95% | 723.6만 |
|---|
| 2026.02.03 | ₩48,793 | ₩49,449 | ₩48,539 | ₩49,115 | +0.66% | 506.3만 |
|---|
| 2026.02.02 | ₩47,200 | ₩47,870 | ₩47,093 | ₩47,696 | +1.05% | 387만 |
|---|
| 2026.01.30 | ₩48,472 | ₩48,619 | ₩47,093 | ₩47,334 | -2.35% | 543.7만 |
|---|
| 2026.01.29 | ₩49,597 | ₩49,918 | ₩48,111 | ₩49,088 | -1.03% | 678.8만 |
|---|
| 2026.01.28 | ₩48,874 | ₩48,994 | ₩48,325 | ₩48,967 | +0.19% | 573.8만 |
|---|
| 2026.01.27 | ₩47,870 | ₩48,472 | ₩47,843 | ₩48,405 | +1.12% | 614만 |
|---|
| 2026.01.26 | ₩47,013 | ₩47,361 | ₩46,866 | ₩47,013 | 0.00% | 724.1만 |
|---|
| 2026.01.23 | ₩46,250 | ₩46,973 | ₩45,982 | ₩46,839 | +1.27% | 773.2만 |
|---|
| 2026.01.22 | ₩45,688 | ₩46,344 | ₩45,634 | ₩46,156 | +1.03% | 754.4만 |
|---|
| 2026.01.21 | ₩44,670 | ₩45,326 | ₩44,590 | ₩45,313 | +1.44% | 551.6만 |
|---|
| 2026.01.20 | ₩43,372 | ₩44,215 | ₩43,345 | ₩44,041 | +1.54% | 443.9만 |
|---|
| 2026.01.16 | ₩43,278 | ₩43,506 | ₩43,024 | ₩43,506 | +0.53% | 377.5만 |
|---|
| 2026.01.15 | ₩43,613 | ₩43,894 | ₩43,318 | ₩43,452 | -0.37% | 277.4만 |
|---|
| 2026.01.14 | ₩42,783 | ₩43,452 | ₩42,743 | ₩43,399 | +1.44% | 270.7만 |
|---|
| 2026.01.13 | ₩42,850 | ₩42,850 | ₩42,435 | ₩42,676 | -0.41% | 320.9만 |
|---|
| 2026.01.12 | ₩42,689 | ₩42,917 | ₩42,662 | ₩42,729 | +0.09% | 265.5만 |
|---|
| 2026.01.09 | ₩42,636 | ₩42,877 | ₩42,462 | ₩42,649 | +0.03% | 285.2만 |
|---|
| 2026.01.08 | ₩42,047 | ₩42,408 | ₩41,913 | ₩42,395 | +0.83% | 204만 |
|---|
| 2026.01.07 | ₩42,247 | ₩42,247 | ₩41,859 | ₩42,114 | -0.32% | 252.3만 |
|---|
| 2026.01.06 | ₩42,662 | ₩42,850 | ₩42,448 | ₩42,515 | -0.35% | 473.2만 |
|---|
| 2026.01.05 | ₩41,391 | ₩42,234 | ₩41,297 | ₩42,127 | +1.78% | 580.3만 |
|---|
| 2026.01.02 | ₩41,364 | ₩41,364 | ₩41,029 | ₩41,270 | -0.23% | 284.2만 |
|---|
| 2025.12.31 | ₩41,029 | ₩41,043 | ₩40,654 | ₩40,762 | -0.65% | 124.1만 |
|---|
| 2025.12.30 | ₩41,217 | ₩41,270 | ₩40,989 | ₩41,029 | -0.45% | 173.3만 |
|---|
| 2025.12.29 | ₩41,069 | ₩41,177 | ₩40,855 | ₩40,989 | -0.20% | 312.4만 |
|---|
| 2025.12.26 | ₩41,297 | ₩41,418 | ₩41,123 | ₩41,404 | +0.26% | 198.4만 |
|---|
| 2025.12.24 | ₩41,364 | ₩41,364 | ₩41,043 | ₩41,203 | -0.39% | 128.8만 |
|---|
| 2025.12.23 | ₩40,909 | ₩41,270 | ₩40,695 | ₩41,217 | +0.75% | 200.7만 |
|---|
| 2025.12.22 | ₩40,454 | ₩40,654 | ₩40,333 | ₩40,588 | +0.33% | 404만 |
|---|
| 2025.12.19 | ₩40,721 | ₩40,895 | ₩40,360 | ₩40,427 | -0.72% | 283.9만 |
|---|
| 2025.12.18 | ₩40,065 | ₩40,480 | ₩39,958 | ₩40,387 | +0.80% | 495.8만 |
|---|
| 2025.12.17 | ₩40,306 | ₩40,360 | ₩39,704 | ₩39,972 | -0.83% | 300.6만 |
|---|
| 2025.12.16 | ₩41,203 | ₩41,203 | ₩40,534 | ₩40,534 | -1.62% | 526.5만 |
|---|
| 2025.12.15 | ₩42,448 | ₩42,596 | ₩42,167 | ₩42,234 | -0.50% | 317.2만 |
|---|
| 2025.12.12 | ₩42,368 | ₩42,395 | ₩41,645 | ₩42,073 | -0.70% | 374만 |
|---|
| 2025.12.11 | ₩41,418 | ₩42,194 | ₩41,418 | ₩41,980 | +1.36% | 198.8만 |
|---|
| 2025.12.10 | ₩41,230 | ₩41,458 | ₩40,949 | ₩41,217 | -0.03% | 190.2만 |
|---|
| 2025.12.09 | ₩40,588 | ₩41,377 | ₩40,561 | ₩41,270 | +1.68% | 287.5만 |
|---|
| 2025.12.08 | ₩41,498 | ₩41,632 | ₩40,922 | ₩41,096 | -0.97% | 433만 |
|---|
| 2025.12.05 | ₩42,783 | ₩42,903 | ₩40,989 | ₩41,043 | -4.07% | 402.6만 |
|---|
| 2025.12.04 | ₩42,689 | ₩42,836 | ₩42,515 | ₩42,823 | +0.31% | 290.6만 |
|---|
| 2025.12.03 | ₩42,381 | ₩42,462 | ₩42,127 | ₩42,181 | -0.47% | 415.8만 |
|---|
| 2025.12.02 | ₩41,886 | ₩42,207 | ₩41,792 | ₩42,167 | +0.67% | 244만 |
|---|
| 2025.12.01 | ₩41,525 | ₩41,859 | ₩41,471 | ₩41,484 | -0.10% | 447.1만 |
|---|
| 2025.11.28 | ₩41,565 | ₩41,806 | ₩41,431 | ₩41,699 | +0.32% | 119.4만 |
|---|
| 2025.11.26 | ₩41,083 | ₩41,565 | ₩41,043 | ₩41,418 | +0.81% | 292.9만 |
|---|
| 2025.11.25 | ₩40,119 | ₩40,695 | ₩39,972 | ₩40,614 | +1.23% | 173.6만 |
|---|
| 2025.11.24 | ₩39,999 | ₩40,173 | ₩39,918 | ₩40,119 | +0.30% | 286.1만 |
|---|
| 2025.11.21 | ₩39,570 | ₩40,025 | ₩39,343 | ₩39,905 | +0.85% | 449.5만 |
|---|
| 2025.11.20 | ₩40,695 | ₩40,802 | ₩39,597 | ₩39,610 | -2.66% | 183.6만 |
|---|
| 2025.11.19 | ₩40,240 | ₩40,574 | ₩40,159 | ₩40,360 | +0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩40,253 | ₩40,601 | ₩40,119 | ₩40,360 | +0.27% | 153만 |
|---|
| 2025.11.17 | ₩40,869 | ₩40,936 | ₩40,280 | ₩40,373 | -1.21% | 169.6만 |
|---|
| 2025.11.14 | ₩40,681 | ₩41,270 | ₩40,440 | ₩40,869 | +0.46% | 305.8만 |
|---|
| 2025.11.13 | ₩41,284 | ₩41,565 | ₩40,695 | ₩40,775 | -1.23% | 231.2만 |
|---|
| 2025.11.12 | ₩41,658 | ₩41,739 | ₩41,177 | ₩41,177 | -1.16% | 684.1만 |
|---|
| 2025.11.11 | ₩41,284 | ₩41,806 | ₩41,270 | ₩41,658 | +0.91% | 447.6만 |
|---|
| 2025.11.10 | ₩40,909 | ₩40,922 | ₩40,681 | ₩40,815 | -0.23% | 216만 |
|---|
| 2025.11.07 | ₩39,918 | ₩40,494 | ₩39,704 | ₩40,494 | +1.44% | 405.9만 |
|---|
| 2025.11.06 | ₩40,320 | ₩40,360 | ₩39,958 | ₩39,985 | -0.83% | 178.1만 |
|---|
| 2025.11.05 | ₩39,356 | ₩40,173 | ₩39,356 | ₩40,012 | +1.67% | 300.4만 |
|---|
| 2025.11.04 | ₩39,155 | ₩39,383 | ₩38,928 | ₩39,075 | -0.21% | 158.1만 |
|---|
| 2025.11.03 | ₩39,610 | ₩39,798 | ₩39,450 | ₩39,557 | -0.14% | 329.1만 |
|---|
| 2025.10.31 | ₩39,450 | ₩39,476 | ₩39,209 | ₩39,383 | -0.17% | 136만 |
|---|
| 2025.10.30 | ₩39,262 | ₩39,450 | ₩39,182 | ₩39,343 | +0.20% | 76.2만 |
|---|
| 2025.10.29 | ₩39,383 | ₩39,691 | ₩39,329 | ₩39,503 | +0.31% | 220.2만 |
|---|
| 2025.10.28 | ₩38,767 | ₩39,128 | ₩38,687 | ₩39,102 | +0.86% | 121.9만 |
|---|
| 2025.10.27 | ₩38,847 | ₩38,914 | ₩38,647 | ₩38,767 | -0.21% | 89.9만 |
|---|
| 2025.10.24 | ₩38,754 | ₩38,807 | ₩38,285 | ₩38,325 | -1.11% | 82.8만 |
|---|
| 2025.10.23 | ₩38,312 | ₩38,580 | ₩38,178 | ₩38,473 | +0.42% | 100.6만 |
|---|
| 2025.10.22 | ₩37,870 | ₩38,084 | ₩37,656 | ₩37,910 | +0.11% | 130.6만 |
|---|
| 2025.10.21 | ₩38,058 | ₩38,071 | ₩37,736 | ₩37,763 | -0.77% | 116.1만 |
|---|
| 2025.10.20 | ₩38,124 | ₩38,406 | ₩38,058 | ₩38,218 | +0.25% | 132.7만 |
|---|
| 2025.10.17 | ₩37,495 | ₩37,843 | ₩37,335 | ₩37,790 | +0.79% | 77.4만 |
|---|
| 2025.10.16 | ₩37,535 | ₩37,964 | ₩37,469 | ₩37,643 | +0.29% | 198.2만 |
|---|
| 2025.10.15 | ₩37,254 | ₩37,576 | ₩37,201 | ₩37,442 | +0.50% | 496.5만 |
|---|
| 2025.10.14 | ₩36,746 | ₩37,241 | ₩36,612 | ₩37,000 | +0.69% | 207.7만 |
|---|
| 2025.10.13 | ₩37,013 | ₩37,254 | ₩36,799 | ₩37,054 | +0.11% | 176.5만 |
|---|
| 2025.10.10 | ₩37,348 | ₩37,388 | ₩36,357 | ₩36,438 | -2.44% | 400.9만 |
|---|