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 | ₩48,226 | ₩48,306 | ₩48,199 | ₩48,226 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,333 | ₩48,386 | ₩48,179 | ₩48,266 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,068 | ₩49,162 | ₩48,955 | ₩49,122 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,256 | ₩49,456 | ₩49,256 | ₩49,349 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,547 | ₩48,921 | ₩48,547 | ₩48,841 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,480 | ₩48,560 | ₩48,266 | ₩48,440 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,413 | ₩48,440 | ₩48,199 | ₩48,293 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,681 | ₩48,774 | ₩48,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,574 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,814 | ₩48,854 | ₩48,540 | ₩48,694 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,349 | ₩49,470 | ₩49,269 | ₩49,416 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,416 | ₩49,610 | ₩49,396 | ₩49,550 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,403 | ₩49,496 | ₩49,288 | ₩49,336 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,898 | ₩50,031 | ₩49,690 | ₩49,737 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,737 | ₩50,018 | ₩49,737 | ₩49,951 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,590 | ₩49,717 | ₩49,450 | ₩49,697 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,138 | ₩50,152 | ₩49,898 | ₩50,058 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,138 | ₩50,279 | ₩49,965 | ₩50,098 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,072 | ₩50,072 | ₩49,630 | ₩49,791 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,098 | ₩50,112 | ₩49,757 | ₩50,045 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,606 | ₩50,667 | ₩50,433 | ₩50,553 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,195 | ₩51,322 | ₩51,081 | ₩51,115 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,141 | ₩51,208 | ₩51,048 | ₩51,128 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,302 | ₩51,342 | ₩51,161 | ₩51,222 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,449 | ₩51,503 | ₩51,369 | ₩51,409 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,556 | ₩51,623 | ₩51,429 | ₩51,503 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,449 | ₩51,676 | ₩51,449 | ₩51,529 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,289 | ₩51,429 | ₩51,262 | ₩51,396 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,730 | ₩51,917 | ₩51,503 | ₩51,650 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,091 | ₩52,091 | ₩51,810 | ₩51,890 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,639 | ₩52,726 | ₩52,479 | ₩52,506 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,666 | ₩52,706 | ₩52,492 | ₩52,559 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,546 | ₩52,847 | ₩52,546 | ₩52,800 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,519 | ₩52,566 | ₩52,265 | ₩52,506 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,198 | ₩52,278 | ₩52,084 | ₩52,198 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,369 | ₩51,382 | ₩51,161 | ₩51,235 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,061 | ₩51,335 | ₩51,061 | ₩51,155 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩50,994 | ₩51,068 | ₩50,927 | ₩50,981 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,941 | ₩50,941 | ₩50,840 | ₩50,901 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,941 | ₩50,941 | ₩50,820 | ₩50,847 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,647 | ₩50,687 | ₩50,479 | ₩50,593 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,513 | ₩50,787 | ₩50,513 | ₩50,660 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,673 | ₩50,673 | ₩50,499 | ₩50,566 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,540 | ₩50,673 | ₩50,439 | ₩50,526 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,540 | ₩50,653 | ₩50,459 | ₩50,620 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,366 | ₩50,453 | ₩50,272 | ₩50,352 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,379 | ₩50,466 | ₩50,312 | ₩50,352 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,713 | ₩50,713 | ₩50,506 | ₩50,606 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,553 | ₩50,854 | ₩50,553 | ₩50,740 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,232 | ₩50,513 | ₩50,125 | ₩50,379 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,603 | ₩49,603 | ₩49,095 | ₩49,430 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,229 | ₩49,597 | ₩48,988 | ₩49,376 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,774 | ₩48,935 | ₩48,547 | ₩48,600 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,242 | ₩49,423 | ₩49,175 | ₩49,349 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,523 | ₩49,724 | ₩49,363 | ₩49,456 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,657 | ₩49,724 | ₩49,516 | ₩49,577 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,496 | ₩49,744 | ₩49,496 | ₩49,630 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,523 | ₩49,764 | ₩49,523 | ₩49,637 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,309 | ₩49,349 | ₩49,149 | ₩49,296 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,082 | ₩49,430 | ₩49,082 | ₩49,282 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,242 | ₩49,329 | ₩49,068 | ₩49,202 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,443 | ₩49,470 | ₩49,202 | ₩49,376 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,323 | ₩49,443 | ₩49,196 | ₩49,443 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,336 | ₩49,537 | ₩49,282 | ₩49,349 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,884 | ₩49,898 | ₩49,530 | ₩49,630 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,978 | ₩49,978 | ₩49,670 | ₩49,817 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,898 | ₩50,011 | ₩49,717 | ₩49,724 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,098 | ₩50,219 | ₩49,985 | ₩50,192 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,138 | ₩50,225 | ₩49,911 | ₩50,058 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩49,991 | ₩50,031 | ₩49,845 | ₩49,884 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,045 | ₩50,232 | ₩49,797 | ₩49,991 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,898 | ₩50,392 | ₩49,898 | ₩50,352 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,911 | ₩49,965 | ₩49,777 | ₩49,898 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,884 | ₩50,085 | ₩49,844 | ₩50,018 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,152 | ₩50,660 | ₩50,152 | ₩50,553 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,820 | ₩50,820 | ₩50,433 | ₩50,580 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,606 | ₩51,008 | ₩50,606 | ₩50,927 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,048 | ₩51,255 | ₩50,994 | ₩51,088 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,529 | ₩51,529 | ₩51,168 | ₩51,222 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,783 | ₩51,877 | ₩51,549 | ₩51,623 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,623 | ₩51,930 | ₩51,315 | ₩51,382 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,583 | ₩51,864 | ₩51,556 | ₩51,556 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,529 | ₩51,616 | ₩51,429 | ₩51,503 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,613 | ₩52,726 | ₩52,238 | ₩52,666 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,636 | ₩52,619 | ₩51,636 | ₩52,546 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,770 | ₩51,810 | ₩51,429 | ₩51,503 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩52,011 | ₩52,091 | ₩51,115 | ₩51,543 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,155 | ₩51,516 | ₩51,135 | ₩51,208 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,476 | ₩51,730 | ₩50,031 | ₩50,072 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,409 | ₩51,529 | ₩51,262 | ₩51,275 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,449 | ₩51,576 | ₩51,115 | ₩51,115 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,382 | ₩51,810 | ₩51,275 | ₩51,770 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,396 | ₩51,456 | ₩50,878 | ₩50,901 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,890 | ₩52,091 | ₩51,583 | ₩51,823 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,696 | ₩52,091 | ₩51,569 | ₩51,770 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,823 | ₩51,850 | ₩51,569 | ₩51,810 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,850 | ₩51,930 | ₩51,556 | ₩51,730 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,716 | ₩51,783 | ₩51,516 | ₩51,676 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,596 | ₩51,837 | ₩51,416 | ₩51,716 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,489 | ₩51,536 | ₩51,168 | ₩51,262 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,315 | ₩51,609 | ₩51,248 | ₩51,476 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,275 | ₩51,409 | ₩51,061 | ₩51,302 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,329 | ₩51,529 | ₩51,182 | ₩51,208 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,516 | ₩51,609 | ₩51,389 | ₩51,529 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,630 | ₩51,663 | ₩51,496 | ₩51,609 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,051 | ₩52,051 | ₩51,503 | ₩51,823 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,358 | ₩52,519 | ₩52,265 | ₩52,358 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,556 | ₩51,884 | ₩51,382 | ₩51,797 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,636 | ₩51,823 | ₩51,235 | ₩51,302 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,248 | ₩51,509 | ₩51,242 | ₩51,409 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,489 | ₩51,636 | ₩51,409 | ₩51,436 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,198 | ₩52,198 | ₩51,656 | ₩51,797 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,492 | ₩52,813 | ₩52,439 | ₩52,572 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,278 | ₩52,465 | ₩52,111 | ₩52,292 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,506 | ₩52,506 | ₩52,258 | ₩52,412 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,332 | ₩52,586 | ₩52,238 | ₩52,399 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,278 | ₩52,452 | ₩52,118 | ₩52,118 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,345 | ₩52,485 | ₩52,171 | ₩52,265 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,439 | ₩52,439 | ₩51,890 | ₩52,144 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,773 | ₩52,907 | ₩52,746 | ₩52,880 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,907 | ₩53,348 | ₩52,907 | ₩53,067 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,375 | ₩53,442 | ₩53,141 | ₩53,268 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,485 | ₩54,605 | ₩54,258 | ₩54,284 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,110 | ₩54,298 | ₩53,990 | ₩53,990 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,298 | ₩54,418 | ₩54,044 | ₩54,338 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,843 | ₩53,963 | ₩53,656 | ₩53,896 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,455 | ₩53,776 | ₩53,308 | ₩53,749 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,094 | ₩53,214 | ₩53,014 | ₩53,081 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,974 | ₩53,020 | ₩52,780 | ₩53,000 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,040 | ₩53,254 | ₩52,699 | ₩52,893 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,971 | ₩51,971 | ₩51,355 | ₩51,864 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,492 | ₩52,613 | ₩52,271 | ₩52,492 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,452 | ₩53,027 | ₩52,452 | ₩52,666 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,399 | ₩53,081 | ₩52,399 | ₩52,920 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,332 | ₩53,188 | ₩52,318 | ₩53,161 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,917 | ₩52,091 | ₩51,757 | ₩51,877 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,235 | ₩51,259 | ₩50,680 | ₩50,700 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,663 | ₩51,930 | ₩51,309 | ₩51,369 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,489 | ₩51,777 | ₩51,268 | ₩51,355 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩51,034 | ₩51,068 | ₩50,446 | ₩50,446 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩50,031 | ₩50,968 | ₩49,904 | ₩50,633 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,219 | ₩50,272 | ₩49,169 | ₩49,189 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,593 | ₩50,606 | ₩49,777 | ₩50,285 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,155 | ₩51,155 | ₩50,433 | ₩50,473 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,596 | ₩51,596 | ₩50,921 | ₩51,061 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,061 | ₩51,576 | ₩51,054 | ₩51,235 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,787 | ₩50,988 | ₩50,245 | ₩50,285 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,713 | ₩50,861 | ₩50,446 | ₩50,687 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,155 | ₩51,195 | ₩50,780 | ₩50,968 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,115 | ₩51,844 | ₩51,021 | ₩51,195 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,406 | ₩51,228 | ₩50,072 | ₩51,155 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,657 | ₩49,751 | ₩48,748 | ₩49,603 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,192 | ₩50,446 | ₩48,935 | ₩49,817 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,911 | ₩50,158 | ₩49,784 | ₩50,098 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,935 | ₩49,316 | ₩48,152 | ₩49,055 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,547 | ₩49,142 | ₩48,547 | ₩48,921 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,530 | ₩49,757 | ₩49,376 | ₩49,710 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,058 | ₩50,145 | ₩49,503 | ₩49,657 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,807 | ₩50,840 | ₩50,620 | ₩50,713 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,941 | ₩51,208 | ₩50,807 | ₩51,061 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,248 | ₩51,489 | ₩51,075 | ₩51,222 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,954 | ₩51,676 | ₩50,954 | ₩51,663 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,101 | ₩51,155 | ₩50,847 | ₩50,994 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,144 | ₩52,412 | ₩52,138 | ₩52,318 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,917 | ₩52,111 | ₩51,663 | ₩52,078 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,144 | ₩52,439 | ₩52,058 | ₩52,372 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,465 | ₩52,746 | ₩52,078 | ₩52,078 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,345 | ₩52,439 | ₩52,124 | ₩52,412 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,586 | ₩52,586 | ₩52,412 | ₩52,465 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,399 | ₩52,847 | ₩52,332 | ₩52,773 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,626 | ₩53,168 | ₩52,465 | ₩53,161 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,158 | ₩52,853 | ₩52,024 | ₩52,452 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,960 | ₩53,154 | ₩52,920 | ₩53,000 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,040 | ₩53,067 | ₩52,666 | ₩52,920 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,040 | ₩53,408 | ₩52,840 | ₩53,214 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,241 | ₩53,442 | ₩53,020 | ₩53,308 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,361 | ₩53,509 | ₩52,987 | ₩53,321 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,656 | ₩53,743 | ₩53,341 | ₩53,682 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,402 | ₩53,662 | ₩53,268 | ₩53,656 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,840 | ₩53,038 | ₩52,760 | ₩52,974 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,051 | ₩52,245 | ₩51,890 | ₩52,171 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,091 | ₩52,124 | ₩51,937 | ₩52,064 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,968 | ₩51,362 | ₩50,968 | ₩51,222 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,820 | ₩51,048 | ₩50,660 | ₩50,740 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,687 | ₩50,807 | ₩50,526 | ₩50,593 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,673 | ₩50,840 | ₩50,473 | ₩50,807 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,215 | ₩51,315 | ₩50,734 | ₩51,101 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩51,034 | ₩51,182 | ₩50,914 | ₩51,101 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,339 | ₩50,947 | ₩50,292 | ₩50,580 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,068 | ₩49,376 | ₩49,055 | ₩49,309 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,941 | ₩49,349 | ₩48,928 | ₩49,242 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩49,028 | ₩49,028 | ₩48,560 | ₩48,574 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,563 | ₩50,252 | ₩49,222 | ₩49,523 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,079 | ₩48,266 | ₩47,999 | ₩48,146 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,042 | ₩49,175 | ₩48,988 | ₩49,175 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,480 | ₩48,808 | ₩48,480 | ₩48,694 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,213 | ₩48,360 | ₩48,025 | ₩48,213 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,721 | ₩48,788 | ₩48,587 | ₩48,667 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,881 | ₩48,921 | ₩48,834 | ₩48,908 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,935 | ₩48,955 | ₩48,854 | ₩48,948 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,095 | ₩49,202 | ₩49,062 | ₩49,162 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,921 | ₩48,975 | ₩48,854 | ₩48,881 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,560 | ₩48,734 | ₩48,527 | ₩48,627 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,547 | ₩48,654 | ₩48,393 | ₩48,547 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,239 | ₩48,313 | ₩47,892 | ₩47,918 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,480 | ₩48,480 | ₩48,079 | ₩48,266 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,684 | ₩49,684 | ₩49,216 | ₩49,229 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,312 | ₩50,433 | ₩50,011 | ₩50,018 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,352 | ₩50,366 | ₩50,219 | ₩50,312 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,152 | ₩50,413 | ₩50,152 | ₩50,366 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,045 | ₩50,078 | ₩49,938 | ₩50,058 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,884 | ₩49,884 | ₩49,537 | ₩49,737 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,058 | ₩50,058 | ₩49,637 | ₩49,751 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,871 | ₩49,871 | ₩49,623 | ₩49,710 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,617 | ₩49,617 | ₩49,450 | ₩49,537 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,523 | ₩49,537 | ₩49,336 | ₩49,456 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,456 | ₩49,697 | ₩49,443 | ₩49,563 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,911 | ₩50,080 | ₩49,860 | ₩50,072 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,911 | ₩50,051 | ₩49,837 | ₩49,991 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,178 | ₩50,332 | ₩49,978 | ₩50,272 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,834 | ₩51,155 | ₩50,744 | ₩51,034 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,382 | ₩51,382 | ₩50,927 | ₩51,195 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,757 | ₩51,757 | ₩51,075 | ₩51,075 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,369 | ₩51,496 | ₩51,202 | ₩51,396 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,743 | ₩52,011 | ₩51,636 | ₩51,877 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,436 | ₩51,636 | ₩51,215 | ₩51,422 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,529 | ₩51,991 | ₩51,469 | ₩51,930 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,104 | ₩52,104 | ₩51,750 | ₩51,797 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,452 | ₩52,459 | ₩52,278 | ₩52,385 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,546 | ₩52,746 | ₩52,539 | ₩52,679 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,479 | ₩52,586 | ₩52,318 | ₩52,586 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,485 | ₩52,586 | ₩52,171 | ₩52,532 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,572 | ₩52,860 | ₩52,345 | ₩52,559 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,599 | ₩52,813 | ₩52,465 | ₩52,626 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,107 | ₩53,228 | ₩52,786 | ₩53,067 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,468 | ₩53,669 | ₩53,415 | ₩53,495 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩53,990 | ₩54,271 | ₩53,669 | ₩53,870 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,498 | ₩54,498 | ₩53,375 | ₩53,803 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,926 | ₩55,067 | ₩54,833 | ₩54,873 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,712 | ₩54,786 | ₩54,445 | ₩54,685 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,364 | ₩54,391 | ₩54,164 | ₩54,311 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,619 | ₩54,645 | ₩54,405 | ₩54,471 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,258 | ₩54,525 | ₩54,258 | ₩54,391 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,124 | ₩54,358 | ₩53,896 | ₩54,177 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,110 | ₩54,184 | ₩53,997 | ₩54,124 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,525 | ₩54,779 | ₩54,492 | ₩54,685 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,578 | ₩54,726 | ₩54,371 | ₩54,538 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,726 | ₩54,792 | ₩54,405 | ₩54,538 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,672 | ₩54,819 | ₩54,478 | ₩54,685 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,391 | ₩54,746 | ₩54,244 | ₩54,498 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,324 | ₩54,565 | ₩54,244 | ₩54,418 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,405 | ₩54,458 | ₩53,221 | ₩53,241 | -2.14% | 137.9만 |
|---|