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 | ₩48,189 | ₩48,269 | ₩48,162 | ₩48,189 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,296 | ₩48,349 | ₩48,142 | ₩48,229 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,031 | ₩49,124 | ₩48,917 | ₩49,084 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,218 | ₩49,418 | ₩49,218 | ₩49,311 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,510 | ₩48,884 | ₩48,510 | ₩48,804 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,443 | ₩48,523 | ₩48,229 | ₩48,403 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,376 | ₩48,403 | ₩48,162 | ₩48,256 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,643 | ₩48,737 | ₩48,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,536 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,777 | ₩48,817 | ₩48,503 | ₩48,657 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,311 | ₩49,432 | ₩49,231 | ₩49,378 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,378 | ₩49,572 | ₩49,358 | ₩49,512 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,365 | ₩49,458 | ₩49,250 | ₩49,298 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,859 | ₩49,993 | ₩49,652 | ₩49,699 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,699 | ₩49,979 | ₩49,699 | ₩49,913 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,552 | ₩49,679 | ₩49,412 | ₩49,659 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,100 | ₩50,113 | ₩49,859 | ₩50,020 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,100 | ₩50,240 | ₩49,926 | ₩50,060 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,033 | ₩50,033 | ₩49,592 | ₩49,752 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,060 | ₩50,073 | ₩49,719 | ₩50,006 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,567 | ₩50,628 | ₩50,394 | ₩50,514 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,155 | ₩51,282 | ₩51,042 | ₩51,075 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,102 | ₩51,169 | ₩51,008 | ₩51,089 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,262 | ₩51,302 | ₩51,122 | ₩51,182 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,409 | ₩51,463 | ₩51,329 | ₩51,369 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,516 | ₩51,583 | ₩51,389 | ₩51,463 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,409 | ₩51,637 | ₩51,409 | ₩51,490 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,249 | ₩51,389 | ₩51,222 | ₩51,356 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,690 | ₩51,877 | ₩51,463 | ₩51,610 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,051 | ₩52,051 | ₩51,770 | ₩51,850 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,599 | ₩52,686 | ₩52,438 | ₩52,465 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,625 | ₩52,666 | ₩52,452 | ₩52,519 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,505 | ₩52,806 | ₩52,505 | ₩52,759 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,478 | ₩52,525 | ₩52,225 | ₩52,465 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,158 | ₩52,238 | ₩52,044 | ₩52,158 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,329 | ₩51,343 | ₩51,122 | ₩51,196 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,022 | ₩51,296 | ₩51,022 | ₩51,115 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩50,955 | ₩51,029 | ₩50,888 | ₩50,942 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,902 | ₩50,902 | ₩50,801 | ₩50,861 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,902 | ₩50,902 | ₩50,781 | ₩50,808 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,608 | ₩50,648 | ₩50,441 | ₩50,554 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,474 | ₩50,748 | ₩50,474 | ₩50,621 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,634 | ₩50,634 | ₩50,461 | ₩50,527 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,501 | ₩50,634 | ₩50,400 | ₩50,487 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,501 | ₩50,614 | ₩50,420 | ₩50,581 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,327 | ₩50,414 | ₩50,233 | ₩50,314 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,340 | ₩50,427 | ₩50,273 | ₩50,314 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,674 | ₩50,674 | ₩50,467 | ₩50,567 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,514 | ₩50,815 | ₩50,514 | ₩50,701 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,193 | ₩50,474 | ₩50,086 | ₩50,340 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,565 | ₩49,565 | ₩49,057 | ₩49,391 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,191 | ₩49,559 | ₩48,951 | ₩49,338 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,737 | ₩48,897 | ₩48,510 | ₩48,563 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,204 | ₩49,385 | ₩49,138 | ₩49,311 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,485 | ₩49,685 | ₩49,325 | ₩49,418 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,619 | ₩49,685 | ₩49,478 | ₩49,538 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,458 | ₩49,706 | ₩49,458 | ₩49,592 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,485 | ₩49,726 | ₩49,485 | ₩49,599 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,271 | ₩49,311 | ₩49,111 | ₩49,258 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,044 | ₩49,391 | ₩49,044 | ₩49,244 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,204 | ₩49,291 | ₩49,031 | ₩49,164 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,405 | ₩49,432 | ₩49,164 | ₩49,338 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,285 | ₩49,405 | ₩49,158 | ₩49,405 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,298 | ₩49,498 | ₩49,244 | ₩49,311 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,846 | ₩49,859 | ₩49,492 | ₩49,592 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,939 | ₩49,939 | ₩49,632 | ₩49,779 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,859 | ₩49,973 | ₩49,679 | ₩49,685 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,060 | ₩50,180 | ₩49,946 | ₩50,153 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,100 | ₩50,187 | ₩49,873 | ₩50,020 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩49,953 | ₩49,993 | ₩49,807 | ₩49,846 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,006 | ₩50,193 | ₩49,759 | ₩49,953 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,859 | ₩50,354 | ₩49,859 | ₩50,314 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,873 | ₩49,926 | ₩49,739 | ₩49,859 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,846 | ₩50,046 | ₩49,806 | ₩49,979 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,113 | ₩50,621 | ₩50,113 | ₩50,514 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,781 | ₩50,781 | ₩50,394 | ₩50,541 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,567 | ₩50,968 | ₩50,567 | ₩50,888 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,008 | ₩51,216 | ₩50,955 | ₩51,049 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,490 | ₩51,490 | ₩51,129 | ₩51,182 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,743 | ₩51,837 | ₩51,510 | ₩51,583 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,583 | ₩51,890 | ₩51,276 | ₩51,343 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,543 | ₩51,824 | ₩51,516 | ₩51,516 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,490 | ₩51,576 | ₩51,389 | ₩51,463 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,572 | ₩52,686 | ₩52,198 | ₩52,625 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,596 | ₩52,579 | ₩51,596 | ₩52,505 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,730 | ₩51,770 | ₩51,389 | ₩51,463 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩51,971 | ₩52,051 | ₩51,075 | ₩51,503 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,115 | ₩51,476 | ₩51,095 | ₩51,169 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,436 | ₩51,690 | ₩49,993 | ₩50,033 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,369 | ₩51,490 | ₩51,222 | ₩51,236 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,409 | ₩51,536 | ₩51,075 | ₩51,075 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,343 | ₩51,770 | ₩51,236 | ₩51,730 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,356 | ₩51,416 | ₩50,839 | ₩50,861 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,850 | ₩52,051 | ₩51,543 | ₩51,784 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,657 | ₩52,051 | ₩51,530 | ₩51,730 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,784 | ₩51,810 | ₩51,530 | ₩51,770 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,810 | ₩51,890 | ₩51,516 | ₩51,690 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,677 | ₩51,743 | ₩51,476 | ₩51,637 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,556 | ₩51,797 | ₩51,376 | ₩51,677 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,449 | ₩51,496 | ₩51,129 | ₩51,222 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,276 | ₩51,570 | ₩51,209 | ₩51,436 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,236 | ₩51,369 | ₩51,022 | ₩51,262 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,289 | ₩51,490 | ₩51,142 | ₩51,169 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,476 | ₩51,570 | ₩51,349 | ₩51,490 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,590 | ₩51,623 | ₩51,456 | ₩51,570 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,011 | ₩52,011 | ₩51,463 | ₩51,784 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,318 | ₩52,478 | ₩52,225 | ₩52,318 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,516 | ₩51,844 | ₩51,343 | ₩51,757 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,596 | ₩51,784 | ₩51,196 | ₩51,262 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,209 | ₩51,470 | ₩51,202 | ₩51,369 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,449 | ₩51,596 | ₩51,369 | ₩51,396 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,158 | ₩52,158 | ₩51,617 | ₩51,757 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,452 | ₩52,772 | ₩52,398 | ₩52,532 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,238 | ₩52,425 | ₩52,071 | ₩52,251 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,465 | ₩52,465 | ₩52,218 | ₩52,372 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,291 | ₩52,545 | ₩52,198 | ₩52,358 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,238 | ₩52,412 | ₩52,078 | ₩52,078 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,305 | ₩52,445 | ₩52,131 | ₩52,225 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,398 | ₩52,398 | ₩51,850 | ₩52,104 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,732 | ₩52,866 | ₩52,706 | ₩52,839 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,866 | ₩53,307 | ₩52,866 | ₩53,026 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,334 | ₩53,401 | ₩53,100 | ₩53,227 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,443 | ₩54,563 | ₩54,216 | ₩54,242 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,069 | ₩54,256 | ₩53,948 | ₩53,948 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,256 | ₩54,376 | ₩54,002 | ₩54,296 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,801 | ₩53,922 | ₩53,614 | ₩53,855 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,414 | ₩53,735 | ₩53,267 | ₩53,708 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,053 | ₩53,173 | ₩52,973 | ₩53,040 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,933 | ₩52,980 | ₩52,739 | ₩52,960 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,000 | ₩53,213 | ₩52,659 | ₩52,853 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,931 | ₩51,931 | ₩51,316 | ₩51,824 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,452 | ₩52,572 | ₩52,231 | ₩52,452 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,412 | ₩52,986 | ₩52,412 | ₩52,625 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,358 | ₩53,040 | ₩52,358 | ₩52,879 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,291 | ₩53,147 | ₩52,278 | ₩53,120 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,877 | ₩52,051 | ₩51,717 | ₩51,837 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,196 | ₩51,220 | ₩50,641 | ₩50,661 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,623 | ₩51,890 | ₩51,269 | ₩51,329 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,449 | ₩51,737 | ₩51,229 | ₩51,316 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩50,995 | ₩51,029 | ₩50,407 | ₩50,407 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩49,993 | ₩50,928 | ₩49,866 | ₩50,594 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,180 | ₩50,233 | ₩49,131 | ₩49,151 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,554 | ₩50,567 | ₩49,739 | ₩50,247 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,115 | ₩51,115 | ₩50,394 | ₩50,434 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,556 | ₩51,556 | ₩50,882 | ₩51,022 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,022 | ₩51,536 | ₩51,015 | ₩51,196 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,748 | ₩50,948 | ₩50,207 | ₩50,247 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,674 | ₩50,821 | ₩50,407 | ₩50,648 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,115 | ₩51,155 | ₩50,741 | ₩50,928 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,075 | ₩51,804 | ₩50,982 | ₩51,155 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,367 | ₩51,189 | ₩50,033 | ₩51,115 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,619 | ₩49,712 | ₩48,710 | ₩49,565 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,153 | ₩50,407 | ₩48,897 | ₩49,779 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,873 | ₩50,120 | ₩49,746 | ₩50,060 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,897 | ₩49,278 | ₩48,115 | ₩49,017 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,510 | ₩49,104 | ₩48,510 | ₩48,884 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,492 | ₩49,719 | ₩49,338 | ₩49,672 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,020 | ₩50,106 | ₩49,465 | ₩49,619 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,768 | ₩50,801 | ₩50,581 | ₩50,674 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,902 | ₩51,169 | ₩50,768 | ₩51,022 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,209 | ₩51,449 | ₩51,035 | ₩51,182 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,915 | ₩51,637 | ₩50,915 | ₩51,623 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,062 | ₩51,115 | ₩50,808 | ₩50,955 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,104 | ₩52,372 | ₩52,098 | ₩52,278 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,877 | ₩52,071 | ₩51,623 | ₩52,037 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,104 | ₩52,398 | ₩52,017 | ₩52,331 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,425 | ₩52,706 | ₩52,037 | ₩52,037 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,305 | ₩52,398 | ₩52,084 | ₩52,372 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,545 | ₩52,545 | ₩52,372 | ₩52,425 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,358 | ₩52,806 | ₩52,291 | ₩52,732 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,585 | ₩53,127 | ₩52,425 | ₩53,120 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,118 | ₩52,813 | ₩51,984 | ₩52,412 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,919 | ₩53,113 | ₩52,879 | ₩52,960 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,000 | ₩53,026 | ₩52,625 | ₩52,879 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,000 | ₩53,367 | ₩52,799 | ₩53,173 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,200 | ₩53,401 | ₩52,980 | ₩53,267 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,320 | ₩53,467 | ₩52,946 | ₩53,280 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,614 | ₩53,701 | ₩53,300 | ₩53,641 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,360 | ₩53,621 | ₩53,227 | ₩53,614 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,799 | ₩52,997 | ₩52,719 | ₩52,933 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,011 | ₩52,205 | ₩51,850 | ₩52,131 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,051 | ₩52,084 | ₩51,897 | ₩52,024 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,928 | ₩51,323 | ₩50,928 | ₩51,182 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,781 | ₩51,008 | ₩50,621 | ₩50,701 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,648 | ₩50,768 | ₩50,487 | ₩50,554 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,634 | ₩50,801 | ₩50,434 | ₩50,768 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,176 | ₩51,276 | ₩50,694 | ₩51,062 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩50,995 | ₩51,142 | ₩50,875 | ₩51,062 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,300 | ₩50,908 | ₩50,253 | ₩50,541 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,031 | ₩49,338 | ₩49,017 | ₩49,271 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,904 | ₩49,311 | ₩48,890 | ₩49,204 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩48,991 | ₩48,991 | ₩48,523 | ₩48,536 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,525 | ₩50,213 | ₩49,184 | ₩49,485 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,042 | ₩48,229 | ₩47,962 | ₩48,109 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,004 | ₩49,138 | ₩48,951 | ₩49,138 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,443 | ₩48,770 | ₩48,443 | ₩48,657 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,175 | ₩48,322 | ₩47,988 | ₩48,175 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,683 | ₩48,750 | ₩48,550 | ₩48,630 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,844 | ₩48,884 | ₩48,797 | ₩48,870 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,897 | ₩48,917 | ₩48,817 | ₩48,910 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,057 | ₩49,164 | ₩49,024 | ₩49,124 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,884 | ₩48,937 | ₩48,817 | ₩48,844 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,523 | ₩48,697 | ₩48,489 | ₩48,590 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,510 | ₩48,616 | ₩48,356 | ₩48,510 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,202 | ₩48,276 | ₩47,855 | ₩47,881 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,443 | ₩48,443 | ₩48,042 | ₩48,229 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,645 | ₩49,645 | ₩49,178 | ₩49,191 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,273 | ₩50,394 | ₩49,973 | ₩49,979 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,314 | ₩50,327 | ₩50,180 | ₩50,273 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,113 | ₩50,374 | ₩50,113 | ₩50,327 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,006 | ₩50,040 | ₩49,899 | ₩50,020 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,846 | ₩49,846 | ₩49,498 | ₩49,699 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,020 | ₩50,020 | ₩49,599 | ₩49,712 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,832 | ₩49,832 | ₩49,585 | ₩49,672 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,579 | ₩49,579 | ₩49,412 | ₩49,498 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,485 | ₩49,498 | ₩49,298 | ₩49,418 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,418 | ₩49,659 | ₩49,405 | ₩49,525 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,873 | ₩50,041 | ₩49,822 | ₩50,033 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,873 | ₩50,013 | ₩49,799 | ₩49,953 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,140 | ₩50,294 | ₩49,939 | ₩50,233 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,795 | ₩51,115 | ₩50,705 | ₩50,995 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,343 | ₩51,343 | ₩50,888 | ₩51,155 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,717 | ₩51,717 | ₩51,035 | ₩51,035 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,329 | ₩51,456 | ₩51,162 | ₩51,356 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,703 | ₩51,971 | ₩51,596 | ₩51,837 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,396 | ₩51,596 | ₩51,176 | ₩51,383 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,490 | ₩51,951 | ₩51,429 | ₩51,890 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,064 | ₩52,064 | ₩51,710 | ₩51,757 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,412 | ₩52,418 | ₩52,238 | ₩52,345 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,505 | ₩52,706 | ₩52,499 | ₩52,639 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,438 | ₩52,545 | ₩52,278 | ₩52,545 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,445 | ₩52,545 | ₩52,131 | ₩52,492 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,532 | ₩52,819 | ₩52,305 | ₩52,519 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,559 | ₩52,772 | ₩52,425 | ₩52,585 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,066 | ₩53,187 | ₩52,746 | ₩53,026 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,427 | ₩53,628 | ₩53,374 | ₩53,454 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩53,948 | ₩54,229 | ₩53,628 | ₩53,828 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,456 | ₩54,456 | ₩53,334 | ₩53,761 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,884 | ₩55,024 | ₩54,790 | ₩54,830 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,670 | ₩54,744 | ₩54,403 | ₩54,643 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,323 | ₩54,349 | ₩54,122 | ₩54,269 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,577 | ₩54,603 | ₩54,363 | ₩54,430 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,216 | ₩54,483 | ₩54,216 | ₩54,349 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,082 | ₩54,316 | ₩53,855 | ₩54,136 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,069 | ₩54,142 | ₩53,955 | ₩54,082 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,483 | ₩54,737 | ₩54,450 | ₩54,643 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,536 | ₩54,683 | ₩54,329 | ₩54,496 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,683 | ₩54,750 | ₩54,363 | ₩54,496 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,630 | ₩54,777 | ₩54,436 | ₩54,643 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,349 | ₩54,703 | ₩54,202 | ₩54,456 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,283 | ₩54,523 | ₩54,202 | ₩54,376 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,363 | ₩54,416 | ₩53,180 | ₩53,200 | -2.14% | 137.9만 |
|---|