시장 데이터를 불러오는 중
전체 종목
iShares MSCI Saudi Arabia ETF 과거 주가
iShares MSCI Saudi Arabia ETF · KSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Saudi Arabia ETF · KSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,321 | ₩48,402 | ₩48,294 | ₩48,321 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,428 | ₩48,482 | ₩48,274 | ₩48,361 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,165 | ₩49,259 | ₩49,051 | ₩49,219 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,353 | ₩49,554 | ₩49,353 | ₩49,447 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,643 | ₩49,018 | ₩48,643 | ₩48,938 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,576 | ₩48,656 | ₩48,361 | ₩48,536 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,509 | ₩48,536 | ₩48,294 | ₩48,388 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,777 | ₩48,871 | ₩48,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,670 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,911 | ₩48,951 | ₩48,636 | ₩48,790 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,447 | ₩49,567 | ₩49,366 | ₩49,514 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,514 | ₩49,708 | ₩49,494 | ₩49,648 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,500 | ₩49,594 | ₩49,385 | ₩49,433 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,996 | ₩50,130 | ₩49,788 | ₩49,835 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,835 | ₩50,117 | ₩49,835 | ₩50,050 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,688 | ₩49,815 | ₩49,547 | ₩49,795 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,237 | ₩50,251 | ₩49,996 | ₩50,157 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,237 | ₩50,378 | ₩50,063 | ₩50,197 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,170 | ₩50,170 | ₩49,728 | ₩49,889 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,197 | ₩50,211 | ₩49,855 | ₩50,144 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,706 | ₩50,767 | ₩50,532 | ₩50,653 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,296 | ₩51,423 | ₩51,182 | ₩51,216 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,242 | ₩51,309 | ₩51,149 | ₩51,229 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,403 | ₩51,443 | ₩51,262 | ₩51,323 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,551 | ₩51,604 | ₩51,470 | ₩51,510 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,658 | ₩51,725 | ₩51,530 | ₩51,604 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,551 | ₩51,778 | ₩51,551 | ₩51,631 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,390 | ₩51,530 | ₩51,363 | ₩51,497 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,832 | ₩52,020 | ₩51,604 | ₩51,752 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,194 | ₩52,194 | ₩51,912 | ₩51,993 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,743 | ₩52,830 | ₩52,582 | ₩52,609 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,770 | ₩52,810 | ₩52,596 | ₩52,663 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,649 | ₩52,951 | ₩52,649 | ₩52,904 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,623 | ₩52,669 | ₩52,368 | ₩52,609 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,301 | ₩52,381 | ₩52,187 | ₩52,301 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,470 | ₩51,484 | ₩51,262 | ₩51,336 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,162 | ₩51,437 | ₩51,162 | ₩51,256 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩51,095 | ₩51,169 | ₩51,028 | ₩51,082 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩51,041 | ₩51,041 | ₩50,941 | ₩51,001 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩51,041 | ₩51,041 | ₩50,921 | ₩50,948 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,747 | ₩50,787 | ₩50,579 | ₩50,693 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,613 | ₩50,887 | ₩50,613 | ₩50,760 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,773 | ₩50,773 | ₩50,599 | ₩50,666 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,639 | ₩50,773 | ₩50,539 | ₩50,626 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,639 | ₩50,753 | ₩50,559 | ₩50,720 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,465 | ₩50,552 | ₩50,371 | ₩50,452 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,479 | ₩50,566 | ₩50,412 | ₩50,452 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,814 | ₩50,814 | ₩50,606 | ₩50,706 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,653 | ₩50,954 | ₩50,653 | ₩50,840 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,331 | ₩50,613 | ₩50,224 | ₩50,479 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,701 | ₩49,701 | ₩49,192 | ₩49,527 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,326 | ₩49,695 | ₩49,085 | ₩49,474 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,871 | ₩49,031 | ₩48,643 | ₩48,696 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,340 | ₩49,520 | ₩49,273 | ₩49,447 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,621 | ₩49,822 | ₩49,460 | ₩49,554 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,755 | ₩49,822 | ₩49,614 | ₩49,675 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,594 | ₩49,842 | ₩49,594 | ₩49,728 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,621 | ₩49,862 | ₩49,621 | ₩49,735 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,407 | ₩49,447 | ₩49,246 | ₩49,393 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,179 | ₩49,527 | ₩49,179 | ₩49,380 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,340 | ₩49,427 | ₩49,165 | ₩49,299 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,541 | ₩49,567 | ₩49,299 | ₩49,474 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,420 | ₩49,541 | ₩49,293 | ₩49,541 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,433 | ₩49,634 | ₩49,380 | ₩49,447 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,983 | ₩49,996 | ₩49,628 | ₩49,728 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩50,077 | ₩50,077 | ₩49,768 | ₩49,916 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,996 | ₩50,110 | ₩49,815 | ₩49,822 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,197 | ₩50,318 | ₩50,083 | ₩50,291 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,237 | ₩50,324 | ₩50,010 | ₩50,157 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩50,090 | ₩50,130 | ₩49,944 | ₩49,983 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,144 | ₩50,331 | ₩49,896 | ₩50,090 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,996 | ₩50,492 | ₩49,996 | ₩50,452 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩50,010 | ₩50,063 | ₩49,876 | ₩49,996 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,983 | ₩50,184 | ₩49,943 | ₩50,117 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,251 | ₩50,760 | ₩50,251 | ₩50,653 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,921 | ₩50,921 | ₩50,532 | ₩50,680 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,706 | ₩51,108 | ₩50,706 | ₩51,028 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,149 | ₩51,356 | ₩51,095 | ₩51,189 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,631 | ₩51,631 | ₩51,269 | ₩51,323 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,886 | ₩51,979 | ₩51,651 | ₩51,725 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,725 | ₩52,033 | ₩51,417 | ₩51,484 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,685 | ₩51,966 | ₩51,658 | ₩51,658 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,631 | ₩51,718 | ₩51,530 | ₩51,604 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,716 | ₩52,830 | ₩52,341 | ₩52,770 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,738 | ₩52,723 | ₩51,738 | ₩52,649 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,872 | ₩51,912 | ₩51,530 | ₩51,604 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩52,113 | ₩52,194 | ₩51,216 | ₩51,644 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,256 | ₩51,618 | ₩51,236 | ₩51,309 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,577 | ₩51,832 | ₩50,130 | ₩50,170 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,510 | ₩51,631 | ₩51,363 | ₩51,376 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,551 | ₩51,678 | ₩51,216 | ₩51,216 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,484 | ₩51,912 | ₩51,376 | ₩51,872 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,497 | ₩51,557 | ₩50,978 | ₩51,001 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,993 | ₩52,194 | ₩51,685 | ₩51,926 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,798 | ₩52,194 | ₩51,671 | ₩51,872 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,926 | ₩51,953 | ₩51,671 | ₩51,912 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,953 | ₩52,033 | ₩51,658 | ₩51,832 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,819 | ₩51,886 | ₩51,618 | ₩51,778 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,698 | ₩51,939 | ₩51,517 | ₩51,819 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,591 | ₩51,638 | ₩51,269 | ₩51,363 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,417 | ₩51,711 | ₩51,350 | ₩51,577 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,376 | ₩51,510 | ₩51,162 | ₩51,403 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,430 | ₩51,631 | ₩51,283 | ₩51,309 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,618 | ₩51,711 | ₩51,490 | ₩51,631 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,731 | ₩51,765 | ₩51,597 | ₩51,711 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,154 | ₩52,154 | ₩51,604 | ₩51,926 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,462 | ₩52,623 | ₩52,368 | ₩52,462 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,658 | ₩51,986 | ₩51,484 | ₩51,899 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,738 | ₩51,926 | ₩51,336 | ₩51,403 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,350 | ₩51,611 | ₩51,343 | ₩51,510 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,591 | ₩51,738 | ₩51,510 | ₩51,537 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,301 | ₩52,301 | ₩51,758 | ₩51,899 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,596 | ₩52,917 | ₩52,542 | ₩52,676 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,381 | ₩52,569 | ₩52,214 | ₩52,395 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,609 | ₩52,609 | ₩52,361 | ₩52,515 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,435 | ₩52,690 | ₩52,341 | ₩52,502 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,381 | ₩52,556 | ₩52,221 | ₩52,221 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,448 | ₩52,589 | ₩52,274 | ₩52,368 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,542 | ₩52,542 | ₩51,993 | ₩52,247 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,877 | ₩53,011 | ₩52,850 | ₩52,984 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩53,011 | ₩53,453 | ₩53,011 | ₩53,172 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,480 | ₩53,547 | ₩53,246 | ₩53,373 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,592 | ₩54,713 | ₩54,365 | ₩54,391 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,217 | ₩54,405 | ₩54,097 | ₩54,097 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,405 | ₩54,525 | ₩54,150 | ₩54,445 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,949 | ₩54,070 | ₩53,762 | ₩54,003 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,561 | ₩53,882 | ₩53,413 | ₩53,855 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,199 | ₩53,319 | ₩53,118 | ₩53,185 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩53,078 | ₩53,125 | ₩52,884 | ₩53,105 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,145 | ₩53,360 | ₩52,803 | ₩52,998 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩52,073 | ₩52,073 | ₩51,457 | ₩51,966 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,596 | ₩52,716 | ₩52,375 | ₩52,596 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,556 | ₩53,132 | ₩52,556 | ₩52,770 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,502 | ₩53,185 | ₩52,502 | ₩53,025 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,435 | ₩53,293 | ₩52,422 | ₩53,266 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩52,020 | ₩52,194 | ₩51,859 | ₩51,979 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,336 | ₩51,360 | ₩50,780 | ₩50,800 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,765 | ₩52,033 | ₩51,410 | ₩51,470 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,591 | ₩51,879 | ₩51,370 | ₩51,457 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩51,135 | ₩51,169 | ₩50,546 | ₩50,546 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩50,130 | ₩51,068 | ₩50,003 | ₩50,733 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,318 | ₩50,371 | ₩49,266 | ₩49,286 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,693 | ₩50,706 | ₩49,876 | ₩50,385 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,256 | ₩51,256 | ₩50,532 | ₩50,572 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,698 | ₩51,698 | ₩51,021 | ₩51,162 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,162 | ₩51,678 | ₩51,155 | ₩51,336 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,887 | ₩51,088 | ₩50,345 | ₩50,385 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,814 | ₩50,961 | ₩50,546 | ₩50,787 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,256 | ₩51,296 | ₩50,881 | ₩51,068 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,216 | ₩51,946 | ₩51,122 | ₩51,296 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,505 | ₩51,329 | ₩50,170 | ₩51,256 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,755 | ₩49,849 | ₩48,844 | ₩49,701 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,291 | ₩50,546 | ₩49,031 | ₩49,916 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩50,010 | ₩50,257 | ₩49,882 | ₩50,197 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩49,031 | ₩49,413 | ₩48,247 | ₩49,152 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,643 | ₩49,239 | ₩48,643 | ₩49,018 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,628 | ₩49,855 | ₩49,474 | ₩49,809 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,157 | ₩50,244 | ₩49,601 | ₩49,755 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,907 | ₩50,941 | ₩50,720 | ₩50,814 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩51,041 | ₩51,309 | ₩50,907 | ₩51,162 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,350 | ₩51,591 | ₩51,175 | ₩51,323 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩51,055 | ₩51,778 | ₩51,055 | ₩51,765 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,202 | ₩51,256 | ₩50,948 | ₩51,095 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,247 | ₩52,515 | ₩52,241 | ₩52,422 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩52,020 | ₩52,214 | ₩51,765 | ₩52,180 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,247 | ₩52,542 | ₩52,160 | ₩52,475 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,569 | ₩52,850 | ₩52,180 | ₩52,180 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,448 | ₩52,542 | ₩52,227 | ₩52,515 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,690 | ₩52,690 | ₩52,515 | ₩52,569 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,502 | ₩52,951 | ₩52,435 | ₩52,877 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,730 | ₩53,272 | ₩52,569 | ₩53,266 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,261 | ₩52,958 | ₩52,127 | ₩52,556 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩53,065 | ₩53,259 | ₩53,025 | ₩53,105 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,145 | ₩53,172 | ₩52,770 | ₩53,025 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,145 | ₩53,514 | ₩52,944 | ₩53,319 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,346 | ₩53,547 | ₩53,125 | ₩53,413 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,467 | ₩53,614 | ₩53,092 | ₩53,427 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,762 | ₩53,849 | ₩53,447 | ₩53,788 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,507 | ₩53,768 | ₩53,373 | ₩53,762 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,944 | ₩53,143 | ₩52,864 | ₩53,078 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,154 | ₩52,348 | ₩51,993 | ₩52,274 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,194 | ₩52,227 | ₩52,040 | ₩52,167 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩51,068 | ₩51,463 | ₩51,068 | ₩51,323 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,921 | ₩51,149 | ₩50,760 | ₩50,840 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,787 | ₩50,907 | ₩50,626 | ₩50,693 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,773 | ₩50,941 | ₩50,572 | ₩50,907 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,316 | ₩51,417 | ₩50,834 | ₩51,202 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩51,135 | ₩51,283 | ₩51,015 | ₩51,202 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,438 | ₩51,048 | ₩50,391 | ₩50,680 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,165 | ₩49,474 | ₩49,152 | ₩49,407 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩49,038 | ₩49,447 | ₩49,025 | ₩49,340 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩49,125 | ₩49,125 | ₩48,656 | ₩48,670 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,661 | ₩50,351 | ₩49,319 | ₩49,621 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,174 | ₩48,361 | ₩48,093 | ₩48,241 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,139 | ₩49,273 | ₩49,085 | ₩49,273 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,576 | ₩48,904 | ₩48,576 | ₩48,790 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,308 | ₩48,455 | ₩48,120 | ₩48,308 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,817 | ₩48,884 | ₩48,683 | ₩48,763 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,978 | ₩49,018 | ₩48,931 | ₩49,005 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩49,031 | ₩49,051 | ₩48,951 | ₩49,045 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,192 | ₩49,299 | ₩49,159 | ₩49,259 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩49,018 | ₩49,072 | ₩48,951 | ₩48,978 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,656 | ₩48,830 | ₩48,623 | ₩48,723 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,643 | ₩48,750 | ₩48,489 | ₩48,643 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,335 | ₩48,408 | ₩47,986 | ₩48,013 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,576 | ₩48,576 | ₩48,174 | ₩48,361 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,782 | ₩49,782 | ₩49,313 | ₩49,326 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,412 | ₩50,532 | ₩50,110 | ₩50,117 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,452 | ₩50,465 | ₩50,318 | ₩50,412 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,251 | ₩50,512 | ₩50,251 | ₩50,465 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,144 | ₩50,177 | ₩50,036 | ₩50,157 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,983 | ₩49,983 | ₩49,634 | ₩49,835 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,157 | ₩50,157 | ₩49,735 | ₩49,849 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,969 | ₩49,969 | ₩49,721 | ₩49,809 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,715 | ₩49,715 | ₩49,547 | ₩49,634 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,621 | ₩49,634 | ₩49,433 | ₩49,554 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,554 | ₩49,795 | ₩49,541 | ₩49,661 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩50,010 | ₩50,178 | ₩49,959 | ₩50,170 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩50,010 | ₩50,150 | ₩49,936 | ₩50,090 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,278 | ₩50,432 | ₩50,077 | ₩50,371 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,934 | ₩51,256 | ₩50,844 | ₩51,135 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,484 | ₩51,484 | ₩51,028 | ₩51,296 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,859 | ₩51,859 | ₩51,175 | ₩51,175 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,470 | ₩51,597 | ₩51,303 | ₩51,497 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,845 | ₩52,113 | ₩51,738 | ₩51,979 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,537 | ₩51,738 | ₩51,316 | ₩51,524 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,631 | ₩52,093 | ₩51,571 | ₩52,033 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,207 | ₩52,207 | ₩51,852 | ₩51,899 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,556 | ₩52,562 | ₩52,381 | ₩52,489 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,649 | ₩52,850 | ₩52,643 | ₩52,783 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,582 | ₩52,690 | ₩52,422 | ₩52,690 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,589 | ₩52,690 | ₩52,274 | ₩52,636 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,676 | ₩52,964 | ₩52,448 | ₩52,663 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,703 | ₩52,917 | ₩52,569 | ₩52,730 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,212 | ₩53,333 | ₩52,891 | ₩53,172 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,574 | ₩53,775 | ₩53,520 | ₩53,601 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩54,097 | ₩54,378 | ₩53,775 | ₩53,976 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,606 | ₩54,606 | ₩53,480 | ₩53,909 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩55,035 | ₩55,175 | ₩54,941 | ₩54,981 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,820 | ₩54,894 | ₩54,552 | ₩54,793 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,472 | ₩54,499 | ₩54,271 | ₩54,418 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,726 | ₩54,753 | ₩54,512 | ₩54,579 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,365 | ₩54,633 | ₩54,365 | ₩54,499 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,231 | ₩54,465 | ₩54,003 | ₩54,284 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,217 | ₩54,291 | ₩54,103 | ₩54,231 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,633 | ₩54,887 | ₩54,599 | ₩54,793 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,686 | ₩54,834 | ₩54,479 | ₩54,646 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,834 | ₩54,901 | ₩54,512 | ₩54,646 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,780 | ₩54,927 | ₩54,586 | ₩54,793 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,499 | ₩54,854 | ₩54,351 | ₩54,606 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,432 | ₩54,673 | ₩54,351 | ₩54,525 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,512 | ₩54,566 | ₩53,326 | ₩53,346 | -2.14% | 137.9만 |
|---|