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 | ₩48,121 | ₩48,201 | ₩48,095 | ₩48,121 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,228 | ₩48,281 | ₩48,075 | ₩48,161 | -0.14% | 47.5만 |
| 2026.10.07 | ₩48,962 | ₩49,055 | ₩48,849 | ₩49,015 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,149 | ₩49,349 | ₩49,149 | ₩49,242 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,442 | ₩48,815 | ₩48,442 | ₩48,735 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,375 | ₩48,455 | ₩48,161 | ₩48,335 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,308 | ₩48,335 | ₩48,095 | ₩48,188 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,575 | ₩48,668 | ₩48,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,468 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,709 | ₩48,749 | ₩48,435 | ₩48,588 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,242 | ₩49,362 | ₩49,162 | ₩49,309 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,309 | ₩49,503 | ₩49,289 | ₩49,442 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,296 | ₩49,389 | ₩49,181 | ₩49,229 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,789 | ₩49,923 | ₩49,583 | ₩49,629 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,629 | ₩49,910 | ₩49,629 | ₩49,843 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,483 | ₩49,609 | ₩49,342 | ₩49,589 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,030 | ₩50,043 | ₩49,789 | ₩49,950 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,030 | ₩50,170 | ₩49,856 | ₩49,990 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩49,963 | ₩49,963 | ₩49,523 | ₩49,683 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩49,990 | ₩50,003 | ₩49,649 | ₩49,936 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,497 | ₩50,557 | ₩50,323 | ₩50,443 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,084 | ₩51,211 | ₩50,970 | ₩51,004 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,031 | ₩51,097 | ₩50,937 | ₩51,017 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,191 | ₩51,231 | ₩51,051 | ₩51,111 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,337 | ₩51,391 | ₩51,257 | ₩51,297 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,444 | ₩51,511 | ₩51,317 | ₩51,391 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,337 | ₩51,564 | ₩51,337 | ₩51,418 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,177 | ₩51,317 | ₩51,151 | ₩51,284 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,618 | ₩51,805 | ₩51,391 | ₩51,538 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩51,978 | ₩51,978 | ₩51,698 | ₩51,778 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,525 | ₩52,612 | ₩52,365 | ₩52,392 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,552 | ₩52,592 | ₩52,378 | ₩52,445 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,432 | ₩52,732 | ₩52,432 | ₩52,685 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,405 | ₩52,452 | ₩52,151 | ₩52,392 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,085 | ₩52,165 | ₩51,971 | ₩52,085 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,257 | ₩51,271 | ₩51,051 | ₩51,124 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩50,950 | ₩51,224 | ₩50,950 | ₩51,044 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩50,884 | ₩50,957 | ₩50,817 | ₩50,870 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,830 | ₩50,830 | ₩50,730 | ₩50,790 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,830 | ₩50,830 | ₩50,710 | ₩50,737 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,537 | ₩50,577 | ₩50,370 | ₩50,483 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,403 | ₩50,677 | ₩50,403 | ₩50,550 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,563 | ₩50,563 | ₩50,390 | ₩50,457 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,430 | ₩50,563 | ₩50,330 | ₩50,417 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,430 | ₩50,543 | ₩50,350 | ₩50,510 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,257 | ₩50,343 | ₩50,163 | ₩50,243 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,270 | ₩50,357 | ₩50,203 | ₩50,243 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,603 | ₩50,603 | ₩50,397 | ₩50,497 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,443 | ₩50,744 | ₩50,443 | ₩50,630 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,123 | ₩50,403 | ₩50,016 | ₩50,270 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,496 | ₩49,496 | ₩48,989 | ₩49,322 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,122 | ₩49,489 | ₩48,882 | ₩49,269 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,668 | ₩48,829 | ₩48,442 | ₩48,495 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,136 | ₩49,316 | ₩49,069 | ₩49,242 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,416 | ₩49,616 | ₩49,256 | ₩49,349 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,549 | ₩49,616 | ₩49,409 | ₩49,469 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,389 | ₩49,636 | ₩49,389 | ₩49,523 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,416 | ₩49,656 | ₩49,416 | ₩49,529 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,202 | ₩49,242 | ₩49,042 | ₩49,189 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩48,975 | ₩49,322 | ₩48,975 | ₩49,176 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,136 | ₩49,222 | ₩48,962 | ₩49,096 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,336 | ₩49,362 | ₩49,096 | ₩49,269 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,216 | ₩49,336 | ₩49,089 | ₩49,336 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,229 | ₩49,429 | ₩49,176 | ₩49,242 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,776 | ₩49,789 | ₩49,422 | ₩49,523 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,870 | ₩49,870 | ₩49,563 | ₩49,709 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,789 | ₩49,903 | ₩49,609 | ₩49,616 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩49,990 | ₩50,110 | ₩49,876 | ₩50,083 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,030 | ₩50,116 | ₩49,803 | ₩49,950 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩49,883 | ₩49,923 | ₩49,737 | ₩49,776 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩49,936 | ₩50,123 | ₩49,689 | ₩49,883 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,789 | ₩50,283 | ₩49,789 | ₩50,243 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,803 | ₩49,856 | ₩49,669 | ₩49,789 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,776 | ₩49,976 | ₩49,736 | ₩49,910 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,043 | ₩50,550 | ₩50,043 | ₩50,443 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,710 | ₩50,710 | ₩50,323 | ₩50,470 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,497 | ₩50,897 | ₩50,497 | ₩50,817 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩50,937 | ₩51,144 | ₩50,884 | ₩50,977 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,418 | ₩51,418 | ₩51,057 | ₩51,111 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,671 | ₩51,764 | ₩51,438 | ₩51,511 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,511 | ₩51,818 | ₩51,204 | ₩51,271 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,471 | ₩51,751 | ₩51,444 | ₩51,444 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,418 | ₩51,504 | ₩51,317 | ₩51,391 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,498 | ₩52,612 | ₩52,125 | ₩52,552 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,524 | ₩52,505 | ₩51,524 | ₩52,432 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,658 | ₩51,698 | ₩51,317 | ₩51,391 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩51,898 | ₩51,978 | ₩51,004 | ₩51,431 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,044 | ₩51,404 | ₩51,024 | ₩51,097 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,364 | ₩51,618 | ₩49,923 | ₩49,963 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,297 | ₩51,418 | ₩51,151 | ₩51,164 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,337 | ₩51,464 | ₩51,004 | ₩51,004 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,271 | ₩51,698 | ₩51,164 | ₩51,658 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,284 | ₩51,344 | ₩50,768 | ₩50,790 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,778 | ₩51,978 | ₩51,471 | ₩51,711 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,584 | ₩51,978 | ₩51,458 | ₩51,658 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,711 | ₩51,738 | ₩51,458 | ₩51,698 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,738 | ₩51,818 | ₩51,444 | ₩51,618 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,604 | ₩51,671 | ₩51,404 | ₩51,564 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,484 | ₩51,724 | ₩51,304 | ₩51,604 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,377 | ₩51,424 | ₩51,057 | ₩51,151 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,204 | ₩51,498 | ₩51,137 | ₩51,364 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,164 | ₩51,297 | ₩50,950 | ₩51,191 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,217 | ₩51,418 | ₩51,071 | ₩51,097 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,404 | ₩51,498 | ₩51,277 | ₩51,418 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,518 | ₩51,551 | ₩51,384 | ₩51,498 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩51,938 | ₩51,938 | ₩51,391 | ₩51,711 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,245 | ₩52,405 | ₩52,151 | ₩52,245 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,444 | ₩51,771 | ₩51,271 | ₩51,684 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,524 | ₩51,711 | ₩51,124 | ₩51,191 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,137 | ₩51,397 | ₩51,131 | ₩51,297 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,377 | ₩51,524 | ₩51,297 | ₩51,324 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,085 | ₩52,085 | ₩51,544 | ₩51,684 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,378 | ₩52,699 | ₩52,325 | ₩52,458 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,165 | ₩52,352 | ₩51,998 | ₩52,178 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,392 | ₩52,392 | ₩52,145 | ₩52,298 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,218 | ₩52,472 | ₩52,125 | ₩52,285 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,165 | ₩52,338 | ₩52,005 | ₩52,005 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,232 | ₩52,372 | ₩52,058 | ₩52,151 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,325 | ₩52,325 | ₩51,778 | ₩52,031 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,659 | ₩52,792 | ₩52,632 | ₩52,765 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,792 | ₩53,232 | ₩52,792 | ₩52,952 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,259 | ₩53,326 | ₩53,026 | ₩53,152 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,367 | ₩54,487 | ₩54,140 | ₩54,167 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩53,993 | ₩54,180 | ₩53,873 | ₩53,873 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,180 | ₩54,300 | ₩53,926 | ₩54,220 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,726 | ₩53,846 | ₩53,539 | ₩53,780 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,339 | ₩53,659 | ₩53,192 | ₩53,633 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩52,979 | ₩53,099 | ₩52,899 | ₩52,966 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,859 | ₩52,905 | ₩52,665 | ₩52,885 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩52,925 | ₩53,139 | ₩52,585 | ₩52,779 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,858 | ₩51,858 | ₩51,244 | ₩51,751 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,378 | ₩52,498 | ₩52,158 | ₩52,378 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,338 | ₩52,912 | ₩52,338 | ₩52,552 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,285 | ₩52,966 | ₩52,285 | ₩52,805 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,218 | ₩53,072 | ₩52,205 | ₩53,046 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,805 | ₩51,978 | ₩51,644 | ₩51,764 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,124 | ₩51,148 | ₩50,570 | ₩50,590 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,551 | ₩51,818 | ₩51,197 | ₩51,257 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,377 | ₩51,664 | ₩51,157 | ₩51,244 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩50,924 | ₩50,957 | ₩50,337 | ₩50,337 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩49,923 | ₩50,857 | ₩49,796 | ₩50,523 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,110 | ₩50,163 | ₩49,062 | ₩49,082 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,483 | ₩50,497 | ₩49,669 | ₩50,176 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,044 | ₩51,044 | ₩50,323 | ₩50,363 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,484 | ₩51,484 | ₩50,810 | ₩50,950 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩50,950 | ₩51,464 | ₩50,944 | ₩51,124 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,677 | ₩50,877 | ₩50,136 | ₩50,176 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,603 | ₩50,750 | ₩50,337 | ₩50,577 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,044 | ₩51,084 | ₩50,670 | ₩50,857 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,004 | ₩51,731 | ₩50,910 | ₩51,084 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,297 | ₩51,117 | ₩49,963 | ₩51,044 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,549 | ₩49,643 | ₩48,642 | ₩49,496 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,083 | ₩50,337 | ₩48,829 | ₩49,709 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,803 | ₩50,050 | ₩49,676 | ₩49,990 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,829 | ₩49,209 | ₩48,048 | ₩48,949 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,442 | ₩49,035 | ₩48,442 | ₩48,815 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,422 | ₩49,649 | ₩49,269 | ₩49,603 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩49,950 | ₩50,036 | ₩49,396 | ₩49,549 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,697 | ₩50,730 | ₩50,510 | ₩50,603 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,830 | ₩51,097 | ₩50,697 | ₩50,950 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,137 | ₩51,377 | ₩50,964 | ₩51,111 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,844 | ₩51,564 | ₩50,844 | ₩51,551 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩50,990 | ₩51,044 | ₩50,737 | ₩50,884 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,031 | ₩52,298 | ₩52,025 | ₩52,205 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,805 | ₩51,998 | ₩51,551 | ₩51,965 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,031 | ₩52,325 | ₩51,945 | ₩52,258 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,352 | ₩52,632 | ₩51,965 | ₩51,965 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,232 | ₩52,325 | ₩52,011 | ₩52,298 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,472 | ₩52,472 | ₩52,298 | ₩52,352 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,285 | ₩52,732 | ₩52,218 | ₩52,659 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,512 | ₩53,052 | ₩52,352 | ₩53,046 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,045 | ₩52,739 | ₩51,911 | ₩52,338 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,845 | ₩53,039 | ₩52,805 | ₩52,885 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩52,925 | ₩52,952 | ₩52,552 | ₩52,805 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩52,925 | ₩53,292 | ₩52,725 | ₩53,099 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,126 | ₩53,326 | ₩52,905 | ₩53,192 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,246 | ₩53,393 | ₩52,872 | ₩53,206 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,539 | ₩53,626 | ₩53,226 | ₩53,566 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,286 | ₩53,546 | ₩53,152 | ₩53,539 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,725 | ₩52,923 | ₩52,645 | ₩52,859 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩51,938 | ₩52,131 | ₩51,778 | ₩52,058 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩51,978 | ₩52,011 | ₩51,825 | ₩51,951 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,857 | ₩51,251 | ₩50,857 | ₩51,111 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,710 | ₩50,937 | ₩50,550 | ₩50,630 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,577 | ₩50,697 | ₩50,417 | ₩50,483 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,563 | ₩50,730 | ₩50,363 | ₩50,697 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,104 | ₩51,204 | ₩50,624 | ₩50,990 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩50,924 | ₩51,071 | ₩50,804 | ₩50,990 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,230 | ₩50,837 | ₩50,183 | ₩50,470 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩48,962 | ₩49,269 | ₩48,949 | ₩49,202 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,835 | ₩49,242 | ₩48,822 | ₩49,136 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩48,922 | ₩48,922 | ₩48,455 | ₩48,468 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,456 | ₩50,143 | ₩49,116 | ₩49,416 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩47,975 | ₩48,161 | ₩47,894 | ₩48,041 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩48,935 | ₩49,069 | ₩48,882 | ₩49,069 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,375 | ₩48,702 | ₩48,375 | ₩48,588 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,108 | ₩48,255 | ₩47,921 | ₩48,108 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,615 | ₩48,682 | ₩48,482 | ₩48,562 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,775 | ₩48,815 | ₩48,729 | ₩48,802 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,829 | ₩48,849 | ₩48,749 | ₩48,842 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩48,989 | ₩49,096 | ₩48,955 | ₩49,055 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,815 | ₩48,869 | ₩48,749 | ₩48,775 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,455 | ₩48,628 | ₩48,422 | ₩48,522 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,442 | ₩48,548 | ₩48,288 | ₩48,442 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,135 | ₩48,208 | ₩47,788 | ₩47,814 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,375 | ₩48,375 | ₩47,975 | ₩48,161 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,576 | ₩49,576 | ₩49,109 | ₩49,122 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,203 | ₩50,323 | ₩49,903 | ₩49,910 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,243 | ₩50,257 | ₩50,110 | ₩50,203 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,043 | ₩50,303 | ₩50,043 | ₩50,257 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩49,936 | ₩49,970 | ₩49,829 | ₩49,950 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,776 | ₩49,776 | ₩49,429 | ₩49,629 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩49,950 | ₩49,950 | ₩49,529 | ₩49,643 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,763 | ₩49,763 | ₩49,516 | ₩49,603 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,509 | ₩49,509 | ₩49,342 | ₩49,429 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,416 | ₩49,429 | ₩49,229 | ₩49,349 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,349 | ₩49,589 | ₩49,336 | ₩49,456 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,803 | ₩49,971 | ₩49,752 | ₩49,963 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,803 | ₩49,943 | ₩49,729 | ₩49,883 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,070 | ₩50,223 | ₩49,870 | ₩50,163 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,724 | ₩51,044 | ₩50,634 | ₩50,924 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,271 | ₩51,271 | ₩50,817 | ₩51,084 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,644 | ₩51,644 | ₩50,964 | ₩50,964 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,257 | ₩51,384 | ₩51,091 | ₩51,284 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,631 | ₩51,898 | ₩51,524 | ₩51,764 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,324 | ₩51,524 | ₩51,104 | ₩51,311 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,418 | ₩51,878 | ₩51,357 | ₩51,818 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩51,991 | ₩51,991 | ₩51,638 | ₩51,684 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,338 | ₩52,345 | ₩52,165 | ₩52,272 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,432 | ₩52,632 | ₩52,425 | ₩52,565 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,365 | ₩52,472 | ₩52,205 | ₩52,472 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,372 | ₩52,472 | ₩52,058 | ₩52,418 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,458 | ₩52,745 | ₩52,232 | ₩52,445 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,485 | ₩52,699 | ₩52,352 | ₩52,512 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩52,992 | ₩53,112 | ₩52,672 | ₩52,952 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,353 | ₩53,553 | ₩53,299 | ₩53,379 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩53,873 | ₩54,153 | ₩53,553 | ₩53,753 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,380 | ₩54,380 | ₩53,259 | ₩53,686 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,807 | ₩54,947 | ₩54,714 | ₩54,754 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,594 | ₩54,667 | ₩54,327 | ₩54,567 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,247 | ₩54,273 | ₩54,046 | ₩54,193 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,500 | ₩54,527 | ₩54,287 | ₩54,353 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,140 | ₩54,407 | ₩54,140 | ₩54,273 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,006 | ₩54,240 | ₩53,780 | ₩54,060 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩53,993 | ₩54,066 | ₩53,880 | ₩54,006 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,407 | ₩54,660 | ₩54,373 | ₩54,567 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,460 | ₩54,607 | ₩54,253 | ₩54,420 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,607 | ₩54,674 | ₩54,287 | ₩54,420 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,554 | ₩54,700 | ₩54,360 | ₩54,567 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,273 | ₩54,627 | ₩54,127 | ₩54,380 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,207 | ₩54,447 | ₩54,127 | ₩54,300 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,287 | ₩54,340 | ₩53,106 | ₩53,126 | -2.14% | 137.9만 |
|---|