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 | ₩48,190 | ₩48,270 | ₩48,163 | ₩48,190 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,297 | ₩48,351 | ₩48,143 | ₩48,230 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,032 | ₩49,126 | ₩48,919 | ₩49,086 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,219 | ₩49,420 | ₩49,219 | ₩49,313 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,511 | ₩48,885 | ₩48,511 | ₩48,805 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,444 | ₩48,524 | ₩48,230 | ₩48,404 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,377 | ₩48,404 | ₩48,163 | ₩48,257 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,645 | ₩48,738 | ₩48,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,538 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,778 | ₩48,818 | ₩48,504 | ₩48,658 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,313 | ₩49,433 | ₩49,233 | ₩49,380 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,380 | ₩49,573 | ₩49,360 | ₩49,513 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,366 | ₩49,460 | ₩49,251 | ₩49,299 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,861 | ₩49,994 | ₩49,654 | ₩49,700 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,700 | ₩49,981 | ₩49,700 | ₩49,914 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,553 | ₩49,680 | ₩49,413 | ₩49,660 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,101 | ₩50,115 | ₩49,861 | ₩50,021 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,101 | ₩50,242 | ₩49,928 | ₩50,061 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,034 | ₩50,034 | ₩49,593 | ₩49,754 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,061 | ₩50,075 | ₩49,720 | ₩50,008 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,569 | ₩50,629 | ₩50,395 | ₩50,516 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,157 | ₩51,284 | ₩51,043 | ₩51,077 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,104 | ₩51,170 | ₩51,010 | ₩51,090 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,264 | ₩51,304 | ₩51,124 | ₩51,184 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,411 | ₩51,464 | ₩51,331 | ₩51,371 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,518 | ₩51,585 | ₩51,391 | ₩51,464 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,411 | ₩51,638 | ₩51,411 | ₩51,491 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,251 | ₩51,391 | ₩51,224 | ₩51,357 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,692 | ₩51,879 | ₩51,464 | ₩51,611 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,052 | ₩52,052 | ₩51,772 | ₩51,852 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,600 | ₩52,687 | ₩52,440 | ₩52,467 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,627 | ₩52,667 | ₩52,453 | ₩52,520 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,507 | ₩52,807 | ₩52,507 | ₩52,761 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,480 | ₩52,527 | ₩52,226 | ₩52,467 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,159 | ₩52,239 | ₩52,046 | ₩52,159 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,331 | ₩51,344 | ₩51,124 | ₩51,197 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,023 | ₩51,297 | ₩51,023 | ₩51,117 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩50,957 | ₩51,030 | ₩50,890 | ₩50,943 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,903 | ₩50,903 | ₩50,803 | ₩50,863 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,903 | ₩50,903 | ₩50,783 | ₩50,810 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,609 | ₩50,649 | ₩50,442 | ₩50,556 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,475 | ₩50,749 | ₩50,475 | ₩50,622 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,636 | ₩50,636 | ₩50,462 | ₩50,529 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,502 | ₩50,636 | ₩50,402 | ₩50,489 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,502 | ₩50,616 | ₩50,422 | ₩50,582 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,328 | ₩50,415 | ₩50,235 | ₩50,315 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,342 | ₩50,429 | ₩50,275 | ₩50,315 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,676 | ₩50,676 | ₩50,469 | ₩50,569 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,516 | ₩50,816 | ₩50,516 | ₩50,703 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,195 | ₩50,475 | ₩50,088 | ₩50,342 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,567 | ₩49,567 | ₩49,059 | ₩49,393 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,193 | ₩49,560 | ₩48,952 | ₩49,340 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,738 | ₩48,899 | ₩48,511 | ₩48,564 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,206 | ₩49,386 | ₩49,139 | ₩49,313 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,487 | ₩49,687 | ₩49,326 | ₩49,420 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,620 | ₩49,687 | ₩49,480 | ₩49,540 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,460 | ₩49,707 | ₩49,460 | ₩49,593 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,487 | ₩49,727 | ₩49,487 | ₩49,600 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,273 | ₩49,313 | ₩49,112 | ₩49,259 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,046 | ₩49,393 | ₩49,046 | ₩49,246 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,206 | ₩49,293 | ₩49,032 | ₩49,166 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,406 | ₩49,433 | ₩49,166 | ₩49,340 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,286 | ₩49,406 | ₩49,159 | ₩49,406 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,299 | ₩49,500 | ₩49,246 | ₩49,313 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,847 | ₩49,861 | ₩49,493 | ₩49,593 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,941 | ₩49,941 | ₩49,634 | ₩49,781 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,861 | ₩49,974 | ₩49,680 | ₩49,687 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,061 | ₩50,181 | ₩49,948 | ₩50,155 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,101 | ₩50,188 | ₩49,874 | ₩50,021 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩49,954 | ₩49,994 | ₩49,809 | ₩49,847 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,008 | ₩50,195 | ₩49,760 | ₩49,954 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,861 | ₩50,355 | ₩49,861 | ₩50,315 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,874 | ₩49,928 | ₩49,740 | ₩49,861 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,847 | ₩50,048 | ₩49,807 | ₩49,981 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,115 | ₩50,622 | ₩50,115 | ₩50,516 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,783 | ₩50,783 | ₩50,395 | ₩50,542 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,569 | ₩50,970 | ₩50,569 | ₩50,890 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,010 | ₩51,217 | ₩50,957 | ₩51,050 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,491 | ₩51,491 | ₩51,130 | ₩51,184 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,745 | ₩51,839 | ₩51,511 | ₩51,585 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,585 | ₩51,892 | ₩51,277 | ₩51,344 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,545 | ₩51,825 | ₩51,518 | ₩51,518 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,491 | ₩51,578 | ₩51,391 | ₩51,464 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,574 | ₩52,687 | ₩52,199 | ₩52,627 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,598 | ₩52,580 | ₩51,598 | ₩52,507 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,732 | ₩51,772 | ₩51,391 | ₩51,464 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩51,972 | ₩52,052 | ₩51,077 | ₩51,504 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,117 | ₩51,478 | ₩51,097 | ₩51,170 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,438 | ₩51,692 | ₩49,994 | ₩50,034 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,371 | ₩51,491 | ₩51,224 | ₩51,237 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,411 | ₩51,538 | ₩51,077 | ₩51,077 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,344 | ₩51,772 | ₩51,237 | ₩51,732 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,357 | ₩51,418 | ₩50,840 | ₩50,863 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,852 | ₩52,052 | ₩51,545 | ₩51,785 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,658 | ₩52,052 | ₩51,531 | ₩51,732 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,785 | ₩51,812 | ₩51,531 | ₩51,772 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,812 | ₩51,892 | ₩51,518 | ₩51,692 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,678 | ₩51,745 | ₩51,478 | ₩51,638 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,558 | ₩51,798 | ₩51,378 | ₩51,678 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,451 | ₩51,498 | ₩51,130 | ₩51,224 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,277 | ₩51,571 | ₩51,210 | ₩51,438 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,237 | ₩51,371 | ₩51,023 | ₩51,264 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,291 | ₩51,491 | ₩51,144 | ₩51,170 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,478 | ₩51,571 | ₩51,351 | ₩51,491 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,591 | ₩51,625 | ₩51,458 | ₩51,571 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,012 | ₩52,012 | ₩51,464 | ₩51,785 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,320 | ₩52,480 | ₩52,226 | ₩52,320 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,518 | ₩51,845 | ₩51,344 | ₩51,758 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,598 | ₩51,785 | ₩51,197 | ₩51,264 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,210 | ₩51,471 | ₩51,204 | ₩51,371 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,451 | ₩51,598 | ₩51,371 | ₩51,398 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,159 | ₩52,159 | ₩51,618 | ₩51,758 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,453 | ₩52,774 | ₩52,400 | ₩52,533 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,239 | ₩52,427 | ₩52,072 | ₩52,253 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,467 | ₩52,467 | ₩52,219 | ₩52,373 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,293 | ₩52,547 | ₩52,199 | ₩52,360 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,239 | ₩52,413 | ₩52,079 | ₩52,079 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,306 | ₩52,447 | ₩52,133 | ₩52,226 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,400 | ₩52,400 | ₩51,852 | ₩52,106 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,734 | ₩52,868 | ₩52,707 | ₩52,841 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,868 | ₩53,309 | ₩52,868 | ₩53,028 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,335 | ₩53,402 | ₩53,101 | ₩53,228 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,445 | ₩54,565 | ₩54,217 | ₩54,244 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,070 | ₩54,257 | ₩53,950 | ₩53,950 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,257 | ₩54,378 | ₩54,004 | ₩54,298 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,803 | ₩53,923 | ₩53,616 | ₩53,857 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,416 | ₩53,736 | ₩53,269 | ₩53,710 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,055 | ₩53,175 | ₩52,974 | ₩53,041 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,934 | ₩52,981 | ₩52,741 | ₩52,961 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,001 | ₩53,215 | ₩52,660 | ₩52,854 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,932 | ₩51,932 | ₩51,317 | ₩51,825 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,453 | ₩52,574 | ₩52,233 | ₩52,453 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,413 | ₩52,988 | ₩52,413 | ₩52,627 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,360 | ₩53,041 | ₩52,360 | ₩52,881 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,293 | ₩53,148 | ₩52,280 | ₩53,122 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,879 | ₩52,052 | ₩51,718 | ₩51,839 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,197 | ₩51,221 | ₩50,642 | ₩50,663 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,625 | ₩51,892 | ₩51,271 | ₩51,331 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,451 | ₩51,738 | ₩51,231 | ₩51,317 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩50,997 | ₩51,030 | ₩50,409 | ₩50,409 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩49,994 | ₩50,930 | ₩49,867 | ₩50,596 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,181 | ₩50,235 | ₩49,132 | ₩49,152 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,556 | ₩50,569 | ₩49,740 | ₩50,248 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,117 | ₩51,117 | ₩50,395 | ₩50,435 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,558 | ₩51,558 | ₩50,883 | ₩51,023 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,023 | ₩51,538 | ₩51,017 | ₩51,197 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,749 | ₩50,950 | ₩50,208 | ₩50,248 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,676 | ₩50,823 | ₩50,409 | ₩50,649 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,117 | ₩51,157 | ₩50,743 | ₩50,930 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,077 | ₩51,805 | ₩50,983 | ₩51,157 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,369 | ₩51,190 | ₩50,034 | ₩51,117 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,620 | ₩49,714 | ₩48,711 | ₩49,567 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,155 | ₩50,409 | ₩48,899 | ₩49,781 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,874 | ₩50,121 | ₩49,747 | ₩50,061 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,899 | ₩49,279 | ₩48,117 | ₩49,019 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,511 | ₩49,106 | ₩48,511 | ₩48,885 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,493 | ₩49,720 | ₩49,340 | ₩49,674 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,021 | ₩50,108 | ₩49,466 | ₩49,620 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,769 | ₩50,803 | ₩50,582 | ₩50,676 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,903 | ₩51,170 | ₩50,769 | ₩51,023 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,210 | ₩51,451 | ₩51,037 | ₩51,184 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,916 | ₩51,638 | ₩50,916 | ₩51,625 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,063 | ₩51,117 | ₩50,810 | ₩50,957 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,106 | ₩52,373 | ₩52,099 | ₩52,280 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,879 | ₩52,072 | ₩51,625 | ₩52,039 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,106 | ₩52,400 | ₩52,019 | ₩52,333 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,427 | ₩52,707 | ₩52,039 | ₩52,039 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,306 | ₩52,400 | ₩52,086 | ₩52,373 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,547 | ₩52,547 | ₩52,373 | ₩52,427 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,360 | ₩52,807 | ₩52,293 | ₩52,734 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,587 | ₩53,128 | ₩52,427 | ₩53,122 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,119 | ₩52,814 | ₩51,986 | ₩52,413 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,921 | ₩53,115 | ₩52,881 | ₩52,961 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,001 | ₩53,028 | ₩52,627 | ₩52,881 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,001 | ₩53,369 | ₩52,801 | ₩53,175 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,202 | ₩53,402 | ₩52,981 | ₩53,269 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,322 | ₩53,469 | ₩52,948 | ₩53,282 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,616 | ₩53,703 | ₩53,302 | ₩53,643 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,362 | ₩53,623 | ₩53,228 | ₩53,616 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,801 | ₩52,999 | ₩52,721 | ₩52,934 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,012 | ₩52,206 | ₩51,852 | ₩52,133 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,052 | ₩52,086 | ₩51,899 | ₩52,026 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,930 | ₩51,324 | ₩50,930 | ₩51,184 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,783 | ₩51,010 | ₩50,622 | ₩50,703 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,649 | ₩50,769 | ₩50,489 | ₩50,556 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,636 | ₩50,803 | ₩50,435 | ₩50,769 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,177 | ₩51,277 | ₩50,696 | ₩51,063 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩50,997 | ₩51,144 | ₩50,876 | ₩51,063 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,302 | ₩50,910 | ₩50,255 | ₩50,542 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,032 | ₩49,340 | ₩49,019 | ₩49,273 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,905 | ₩49,313 | ₩48,892 | ₩49,206 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩48,992 | ₩48,992 | ₩48,524 | ₩48,538 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,527 | ₩50,215 | ₩49,186 | ₩49,487 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,043 | ₩48,230 | ₩47,963 | ₩48,110 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,005 | ₩49,139 | ₩48,952 | ₩49,139 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,444 | ₩48,772 | ₩48,444 | ₩48,658 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,177 | ₩48,324 | ₩47,990 | ₩48,177 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,685 | ₩48,752 | ₩48,551 | ₩48,631 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,845 | ₩48,885 | ₩48,798 | ₩48,872 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,899 | ₩48,919 | ₩48,818 | ₩48,912 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,059 | ₩49,166 | ₩49,025 | ₩49,126 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,885 | ₩48,939 | ₩48,818 | ₩48,845 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,524 | ₩48,698 | ₩48,491 | ₩48,591 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,511 | ₩48,618 | ₩48,357 | ₩48,511 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,204 | ₩48,277 | ₩47,856 | ₩47,883 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,444 | ₩48,444 | ₩48,043 | ₩48,230 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,647 | ₩49,647 | ₩49,179 | ₩49,193 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,275 | ₩50,395 | ₩49,974 | ₩49,981 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,315 | ₩50,328 | ₩50,181 | ₩50,275 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,115 | ₩50,375 | ₩50,115 | ₩50,328 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,008 | ₩50,041 | ₩49,901 | ₩50,021 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,847 | ₩49,847 | ₩49,500 | ₩49,700 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,021 | ₩50,021 | ₩49,600 | ₩49,714 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,834 | ₩49,834 | ₩49,587 | ₩49,674 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,580 | ₩49,580 | ₩49,413 | ₩49,500 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,487 | ₩49,500 | ₩49,299 | ₩49,420 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,420 | ₩49,660 | ₩49,406 | ₩49,527 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,874 | ₩50,042 | ₩49,823 | ₩50,034 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,874 | ₩50,014 | ₩49,801 | ₩49,954 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,141 | ₩50,295 | ₩49,941 | ₩50,235 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,796 | ₩51,117 | ₩50,707 | ₩50,997 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,344 | ₩51,344 | ₩50,890 | ₩51,157 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,718 | ₩51,718 | ₩51,037 | ₩51,037 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,331 | ₩51,458 | ₩51,164 | ₩51,357 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,705 | ₩51,972 | ₩51,598 | ₩51,839 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,398 | ₩51,598 | ₩51,177 | ₩51,384 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,491 | ₩51,952 | ₩51,431 | ₩51,892 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,066 | ₩52,066 | ₩51,712 | ₩51,758 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,413 | ₩52,420 | ₩52,239 | ₩52,346 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,507 | ₩52,707 | ₩52,500 | ₩52,640 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,440 | ₩52,547 | ₩52,280 | ₩52,547 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,447 | ₩52,547 | ₩52,133 | ₩52,493 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,533 | ₩52,821 | ₩52,306 | ₩52,520 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,560 | ₩52,774 | ₩52,427 | ₩52,587 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,068 | ₩53,188 | ₩52,747 | ₩53,028 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,429 | ₩53,629 | ₩53,375 | ₩53,456 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩53,950 | ₩54,231 | ₩53,629 | ₩53,830 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,458 | ₩54,458 | ₩53,335 | ₩53,763 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,886 | ₩55,026 | ₩54,792 | ₩54,832 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,672 | ₩54,745 | ₩54,404 | ₩54,645 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,324 | ₩54,351 | ₩54,124 | ₩54,271 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,578 | ₩54,605 | ₩54,364 | ₩54,431 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,217 | ₩54,485 | ₩54,217 | ₩54,351 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,084 | ₩54,318 | ₩53,857 | ₩54,137 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,070 | ₩54,144 | ₩53,957 | ₩54,084 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,485 | ₩54,739 | ₩54,451 | ₩54,645 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,538 | ₩54,685 | ₩54,331 | ₩54,498 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,685 | ₩54,752 | ₩54,364 | ₩54,498 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,632 | ₩54,779 | ₩54,438 | ₩54,645 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,351 | ₩54,705 | ₩54,204 | ₩54,458 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,284 | ₩54,525 | ₩54,204 | ₩54,378 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,364 | ₩54,418 | ₩53,182 | ₩53,202 | -2.14% | 137.9만 |
|---|