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 | ₩48,215 | ₩48,296 | ₩48,189 | ₩48,215 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,322 | ₩48,376 | ₩48,169 | ₩48,256 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,058 | ₩49,151 | ₩48,944 | ₩49,111 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,245 | ₩49,446 | ₩49,245 | ₩49,339 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,536 | ₩48,911 | ₩48,536 | ₩48,831 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,470 | ₩48,550 | ₩48,256 | ₩48,429 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,403 | ₩48,429 | ₩48,189 | ₩48,282 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,670 | ₩48,764 | ₩48,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,563 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,804 | ₩48,844 | ₩48,530 | ₩48,683 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,339 | ₩49,459 | ₩49,258 | ₩49,405 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,405 | ₩49,599 | ₩49,385 | ₩49,539 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,392 | ₩49,486 | ₩49,277 | ₩49,325 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,887 | ₩50,021 | ₩49,680 | ₩49,726 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,726 | ₩50,007 | ₩49,726 | ₩49,940 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,579 | ₩49,706 | ₩49,439 | ₩49,686 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,128 | ₩50,141 | ₩49,887 | ₩50,047 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,128 | ₩50,268 | ₩49,954 | ₩50,087 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,061 | ₩50,061 | ₩49,619 | ₩49,780 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,087 | ₩50,101 | ₩49,746 | ₩50,034 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,595 | ₩50,656 | ₩50,422 | ₩50,542 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,184 | ₩51,311 | ₩51,070 | ₩51,104 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,130 | ₩51,197 | ₩51,037 | ₩51,117 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,291 | ₩51,331 | ₩51,150 | ₩51,211 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,438 | ₩51,491 | ₩51,358 | ₩51,398 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,545 | ₩51,612 | ₩51,418 | ₩51,491 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,438 | ₩51,665 | ₩51,438 | ₩51,518 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,277 | ₩51,418 | ₩51,251 | ₩51,384 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,719 | ₩51,906 | ₩51,491 | ₩51,638 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,080 | ₩52,080 | ₩51,799 | ₩51,879 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,628 | ₩52,715 | ₩52,467 | ₩52,494 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,655 | ₩52,695 | ₩52,481 | ₩52,548 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,534 | ₩52,835 | ₩52,534 | ₩52,788 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,508 | ₩52,554 | ₩52,253 | ₩52,494 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,187 | ₩52,267 | ₩52,073 | ₩52,187 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,358 | ₩51,371 | ₩51,150 | ₩51,224 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,050 | ₩51,324 | ₩51,050 | ₩51,144 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩50,983 | ₩51,057 | ₩50,916 | ₩50,970 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,930 | ₩50,930 | ₩50,829 | ₩50,890 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,930 | ₩50,930 | ₩50,809 | ₩50,836 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,636 | ₩50,676 | ₩50,468 | ₩50,582 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,502 | ₩50,776 | ₩50,502 | ₩50,649 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,662 | ₩50,662 | ₩50,489 | ₩50,555 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,529 | ₩50,662 | ₩50,428 | ₩50,515 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,529 | ₩50,642 | ₩50,448 | ₩50,609 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,355 | ₩50,442 | ₩50,261 | ₩50,341 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,368 | ₩50,455 | ₩50,301 | ₩50,341 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,702 | ₩50,702 | ₩50,495 | ₩50,595 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,542 | ₩50,843 | ₩50,542 | ₩50,729 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,221 | ₩50,502 | ₩50,114 | ₩50,368 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,593 | ₩49,593 | ₩49,085 | ₩49,419 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,218 | ₩49,586 | ₩48,978 | ₩49,365 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,764 | ₩48,924 | ₩48,536 | ₩48,590 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,232 | ₩49,412 | ₩49,165 | ₩49,339 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,512 | ₩49,713 | ₩49,352 | ₩49,446 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,646 | ₩49,713 | ₩49,506 | ₩49,566 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,486 | ₩49,733 | ₩49,486 | ₩49,619 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,512 | ₩49,753 | ₩49,512 | ₩49,626 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,299 | ₩49,339 | ₩49,138 | ₩49,285 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,071 | ₩49,419 | ₩49,071 | ₩49,272 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,232 | ₩49,319 | ₩49,058 | ₩49,192 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,432 | ₩49,459 | ₩49,192 | ₩49,365 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,312 | ₩49,432 | ₩49,185 | ₩49,432 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,325 | ₩49,526 | ₩49,272 | ₩49,339 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,873 | ₩49,887 | ₩49,519 | ₩49,619 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,967 | ₩49,967 | ₩49,660 | ₩49,807 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,887 | ₩50,000 | ₩49,706 | ₩49,713 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,087 | ₩50,208 | ₩49,974 | ₩50,181 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,128 | ₩50,214 | ₩49,900 | ₩50,047 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩49,980 | ₩50,021 | ₩49,835 | ₩49,873 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,034 | ₩50,221 | ₩49,787 | ₩49,980 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,887 | ₩50,382 | ₩49,887 | ₩50,341 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,900 | ₩49,954 | ₩49,766 | ₩49,887 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,873 | ₩50,074 | ₩49,833 | ₩50,007 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,141 | ₩50,649 | ₩50,141 | ₩50,542 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,809 | ₩50,809 | ₩50,422 | ₩50,569 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,595 | ₩50,997 | ₩50,595 | ₩50,916 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,037 | ₩51,244 | ₩50,983 | ₩51,077 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,518 | ₩51,518 | ₩51,157 | ₩51,211 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,772 | ₩51,866 | ₩51,538 | ₩51,612 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,612 | ₩51,919 | ₩51,304 | ₩51,371 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,572 | ₩51,852 | ₩51,545 | ₩51,545 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,518 | ₩51,605 | ₩51,418 | ₩51,491 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,601 | ₩52,715 | ₩52,227 | ₩52,655 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,625 | ₩52,608 | ₩51,625 | ₩52,534 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,759 | ₩51,799 | ₩51,418 | ₩51,491 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩51,999 | ₩52,080 | ₩51,104 | ₩51,531 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,144 | ₩51,505 | ₩51,124 | ₩51,197 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,465 | ₩51,719 | ₩50,021 | ₩50,061 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,398 | ₩51,518 | ₩51,251 | ₩51,264 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,438 | ₩51,565 | ₩51,104 | ₩51,104 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,371 | ₩51,799 | ₩51,264 | ₩51,759 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,384 | ₩51,445 | ₩50,867 | ₩50,890 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,879 | ₩52,080 | ₩51,572 | ₩51,812 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,685 | ₩52,080 | ₩51,558 | ₩51,759 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,812 | ₩51,839 | ₩51,558 | ₩51,799 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,839 | ₩51,919 | ₩51,545 | ₩51,719 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,705 | ₩51,772 | ₩51,505 | ₩51,665 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,585 | ₩51,826 | ₩51,404 | ₩51,705 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,478 | ₩51,525 | ₩51,157 | ₩51,251 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,304 | ₩51,598 | ₩51,237 | ₩51,465 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,264 | ₩51,398 | ₩51,050 | ₩51,291 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,318 | ₩51,518 | ₩51,170 | ₩51,197 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,505 | ₩51,598 | ₩51,378 | ₩51,518 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,618 | ₩51,652 | ₩51,485 | ₩51,598 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,040 | ₩52,040 | ₩51,491 | ₩51,812 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,347 | ₩52,508 | ₩52,253 | ₩52,347 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,545 | ₩51,872 | ₩51,371 | ₩51,785 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,625 | ₩51,812 | ₩51,224 | ₩51,291 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,237 | ₩51,498 | ₩51,231 | ₩51,398 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,478 | ₩51,625 | ₩51,398 | ₩51,424 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,187 | ₩52,187 | ₩51,645 | ₩51,785 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,481 | ₩52,802 | ₩52,427 | ₩52,561 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,267 | ₩52,454 | ₩52,100 | ₩52,280 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,494 | ₩52,494 | ₩52,247 | ₩52,401 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,320 | ₩52,574 | ₩52,227 | ₩52,387 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,267 | ₩52,441 | ₩52,106 | ₩52,106 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,334 | ₩52,474 | ₩52,160 | ₩52,253 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,427 | ₩52,427 | ₩51,879 | ₩52,133 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,762 | ₩52,895 | ₩52,735 | ₩52,869 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,895 | ₩53,337 | ₩52,895 | ₩53,056 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,363 | ₩53,430 | ₩53,129 | ₩53,256 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,473 | ₩54,593 | ₩54,246 | ₩54,272 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,099 | ₩54,286 | ₩53,978 | ₩53,978 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,286 | ₩54,406 | ₩54,032 | ₩54,326 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,831 | ₩53,952 | ₩53,644 | ₩53,885 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,443 | ₩53,764 | ₩53,296 | ₩53,738 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,082 | ₩53,203 | ₩53,002 | ₩53,069 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,962 | ₩53,009 | ₩52,768 | ₩52,989 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,029 | ₩53,243 | ₩52,688 | ₩52,882 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,959 | ₩51,959 | ₩51,344 | ₩51,852 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,481 | ₩52,601 | ₩52,260 | ₩52,481 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,441 | ₩53,016 | ₩52,441 | ₩52,655 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,387 | ₩53,069 | ₩52,387 | ₩52,909 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,320 | ₩53,176 | ₩52,307 | ₩53,149 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,906 | ₩52,080 | ₩51,745 | ₩51,866 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,224 | ₩51,248 | ₩50,669 | ₩50,689 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,652 | ₩51,919 | ₩51,297 | ₩51,358 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,478 | ₩51,765 | ₩51,257 | ₩51,344 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩51,023 | ₩51,057 | ₩50,435 | ₩50,435 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩50,021 | ₩50,957 | ₩49,894 | ₩50,622 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,208 | ₩50,261 | ₩49,158 | ₩49,178 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,582 | ₩50,595 | ₩49,766 | ₩50,275 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,144 | ₩51,144 | ₩50,422 | ₩50,462 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,585 | ₩51,585 | ₩50,910 | ₩51,050 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,050 | ₩51,565 | ₩51,043 | ₩51,224 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,776 | ₩50,977 | ₩50,234 | ₩50,275 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,702 | ₩50,850 | ₩50,435 | ₩50,676 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,144 | ₩51,184 | ₩50,769 | ₩50,957 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,104 | ₩51,832 | ₩51,010 | ₩51,184 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,395 | ₩51,217 | ₩50,061 | ₩51,144 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,646 | ₩49,740 | ₩48,737 | ₩49,593 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,181 | ₩50,435 | ₩48,924 | ₩49,807 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,900 | ₩50,148 | ₩49,773 | ₩50,087 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,924 | ₩49,305 | ₩48,142 | ₩49,044 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,536 | ₩49,131 | ₩48,536 | ₩48,911 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,519 | ₩49,746 | ₩49,365 | ₩49,700 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,047 | ₩50,134 | ₩49,492 | ₩49,646 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,796 | ₩50,829 | ₩50,609 | ₩50,702 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,930 | ₩51,197 | ₩50,796 | ₩51,050 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,237 | ₩51,478 | ₩51,063 | ₩51,211 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,943 | ₩51,665 | ₩50,943 | ₩51,652 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,090 | ₩51,144 | ₩50,836 | ₩50,983 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,133 | ₩52,401 | ₩52,126 | ₩52,307 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,906 | ₩52,100 | ₩51,652 | ₩52,066 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,133 | ₩52,427 | ₩52,046 | ₩52,360 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,454 | ₩52,735 | ₩52,066 | ₩52,066 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,334 | ₩52,427 | ₩52,113 | ₩52,401 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,574 | ₩52,574 | ₩52,401 | ₩52,454 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,387 | ₩52,835 | ₩52,320 | ₩52,762 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,614 | ₩53,156 | ₩52,454 | ₩53,149 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,147 | ₩52,842 | ₩52,013 | ₩52,441 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,949 | ₩53,143 | ₩52,909 | ₩52,989 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,029 | ₩53,056 | ₩52,655 | ₩52,909 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,029 | ₩53,397 | ₩52,828 | ₩53,203 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,230 | ₩53,430 | ₩53,009 | ₩53,296 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,350 | ₩53,497 | ₩52,976 | ₩53,310 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,644 | ₩53,731 | ₩53,330 | ₩53,671 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,390 | ₩53,651 | ₩53,256 | ₩53,644 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,828 | ₩53,026 | ₩52,748 | ₩52,962 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,040 | ₩52,233 | ₩51,879 | ₩52,160 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,080 | ₩52,113 | ₩51,926 | ₩52,053 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,957 | ₩51,351 | ₩50,957 | ₩51,211 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,809 | ₩51,037 | ₩50,649 | ₩50,729 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,676 | ₩50,796 | ₩50,515 | ₩50,582 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,662 | ₩50,829 | ₩50,462 | ₩50,796 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,204 | ₩51,304 | ₩50,723 | ₩51,090 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩51,023 | ₩51,170 | ₩50,903 | ₩51,090 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,328 | ₩50,936 | ₩50,281 | ₩50,569 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,058 | ₩49,365 | ₩49,044 | ₩49,299 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,931 | ₩49,339 | ₩48,917 | ₩49,232 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩49,018 | ₩49,018 | ₩48,550 | ₩48,563 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,553 | ₩50,241 | ₩49,212 | ₩49,512 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,068 | ₩48,256 | ₩47,988 | ₩48,135 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,031 | ₩49,165 | ₩48,978 | ₩49,165 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,470 | ₩48,797 | ₩48,470 | ₩48,683 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,202 | ₩48,349 | ₩48,015 | ₩48,202 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,710 | ₩48,777 | ₩48,576 | ₩48,657 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,871 | ₩48,911 | ₩48,824 | ₩48,897 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,924 | ₩48,944 | ₩48,844 | ₩48,937 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,085 | ₩49,192 | ₩49,051 | ₩49,151 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,911 | ₩48,964 | ₩48,844 | ₩48,871 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,550 | ₩48,724 | ₩48,516 | ₩48,617 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,536 | ₩48,643 | ₩48,383 | ₩48,536 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,229 | ₩48,302 | ₩47,881 | ₩47,908 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,470 | ₩48,470 | ₩48,068 | ₩48,256 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,673 | ₩49,673 | ₩49,205 | ₩49,218 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,301 | ₩50,422 | ₩50,000 | ₩50,007 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,341 | ₩50,355 | ₩50,208 | ₩50,301 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,141 | ₩50,402 | ₩50,141 | ₩50,355 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,034 | ₩50,067 | ₩49,927 | ₩50,047 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,873 | ₩49,873 | ₩49,526 | ₩49,726 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,047 | ₩50,047 | ₩49,626 | ₩49,740 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,860 | ₩49,860 | ₩49,613 | ₩49,700 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,606 | ₩49,606 | ₩49,439 | ₩49,526 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,512 | ₩49,526 | ₩49,325 | ₩49,446 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,446 | ₩49,686 | ₩49,432 | ₩49,553 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,900 | ₩50,069 | ₩49,849 | ₩50,061 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,900 | ₩50,041 | ₩49,827 | ₩49,980 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,168 | ₩50,321 | ₩49,967 | ₩50,261 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,823 | ₩51,144 | ₩50,733 | ₩51,023 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,371 | ₩51,371 | ₩50,916 | ₩51,184 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,745 | ₩51,745 | ₩51,063 | ₩51,063 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,358 | ₩51,485 | ₩51,190 | ₩51,384 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,732 | ₩51,999 | ₩51,625 | ₩51,866 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,424 | ₩51,625 | ₩51,204 | ₩51,411 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,518 | ₩51,979 | ₩51,458 | ₩51,919 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,093 | ₩52,093 | ₩51,739 | ₩51,785 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,441 | ₩52,447 | ₩52,267 | ₩52,374 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,534 | ₩52,735 | ₩52,528 | ₩52,668 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,467 | ₩52,574 | ₩52,307 | ₩52,574 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,474 | ₩52,574 | ₩52,160 | ₩52,521 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,561 | ₩52,848 | ₩52,334 | ₩52,548 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,588 | ₩52,802 | ₩52,454 | ₩52,614 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,096 | ₩53,216 | ₩52,775 | ₩53,056 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,457 | ₩53,657 | ₩53,403 | ₩53,484 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩53,978 | ₩54,259 | ₩53,657 | ₩53,858 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,486 | ₩54,486 | ₩53,363 | ₩53,791 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,914 | ₩55,055 | ₩54,821 | ₩54,861 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,700 | ₩54,774 | ₩54,433 | ₩54,674 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,353 | ₩54,379 | ₩54,152 | ₩54,299 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,607 | ₩54,633 | ₩54,393 | ₩54,460 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,246 | ₩54,513 | ₩54,246 | ₩54,379 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,112 | ₩54,346 | ₩53,885 | ₩54,166 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,099 | ₩54,172 | ₩53,985 | ₩54,112 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,513 | ₩54,767 | ₩54,480 | ₩54,674 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,567 | ₩54,714 | ₩54,359 | ₩54,527 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,714 | ₩54,781 | ₩54,393 | ₩54,527 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,660 | ₩54,807 | ₩54,466 | ₩54,674 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,379 | ₩54,734 | ₩54,232 | ₩54,486 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,313 | ₩54,553 | ₩54,232 | ₩54,406 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,393 | ₩54,446 | ₩53,209 | ₩53,230 | -2.14% | 137.9만 |
|---|