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 | ₩48,201 | ₩48,281 | ₩48,174 | ₩48,201 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,308 | ₩48,361 | ₩48,154 | ₩48,241 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,043 | ₩49,137 | ₩48,930 | ₩49,097 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,230 | ₩49,431 | ₩49,230 | ₩49,324 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,522 | ₩48,896 | ₩48,522 | ₩48,816 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,455 | ₩48,535 | ₩48,241 | ₩48,415 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,388 | ₩48,415 | ₩48,174 | ₩48,268 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,656 | ₩48,749 | ₩48,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,549 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,789 | ₩48,829 | ₩48,515 | ₩48,669 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,324 | ₩49,444 | ₩49,244 | ₩49,391 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,391 | ₩49,585 | ₩49,371 | ₩49,524 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,377 | ₩49,471 | ₩49,262 | ₩49,310 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,872 | ₩50,006 | ₩49,665 | ₩49,711 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,711 | ₩49,992 | ₩49,711 | ₩49,925 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,564 | ₩49,691 | ₩49,424 | ₩49,671 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,113 | ₩50,126 | ₩49,872 | ₩50,032 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,113 | ₩50,253 | ₩49,939 | ₩50,072 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,046 | ₩50,046 | ₩49,605 | ₩49,765 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,072 | ₩50,086 | ₩49,732 | ₩50,019 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,580 | ₩50,640 | ₩50,407 | ₩50,527 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,168 | ₩51,295 | ₩51,055 | ₩51,088 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,115 | ₩51,182 | ₩51,021 | ₩51,102 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,275 | ₩51,316 | ₩51,135 | ₩51,195 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,422 | ₩51,476 | ₩51,342 | ₩51,382 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,529 | ₩51,596 | ₩51,402 | ₩51,476 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,422 | ₩51,650 | ₩51,422 | ₩51,503 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,262 | ₩51,402 | ₩51,235 | ₩51,369 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,703 | ₩51,890 | ₩51,476 | ₩51,623 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,064 | ₩52,064 | ₩51,783 | ₩51,864 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,612 | ₩52,699 | ₩52,452 | ₩52,478 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,639 | ₩52,679 | ₩52,465 | ₩52,532 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,519 | ₩52,819 | ₩52,519 | ₩52,773 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,492 | ₩52,539 | ₩52,238 | ₩52,478 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,171 | ₩52,251 | ₩52,057 | ₩52,171 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,342 | ₩51,356 | ₩51,135 | ₩51,209 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,035 | ₩51,309 | ₩51,035 | ₩51,128 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩50,968 | ₩51,042 | ₩50,901 | ₩50,955 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,915 | ₩50,915 | ₩50,814 | ₩50,874 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,915 | ₩50,915 | ₩50,794 | ₩50,821 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,620 | ₩50,661 | ₩50,453 | ₩50,567 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,487 | ₩50,761 | ₩50,487 | ₩50,634 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,647 | ₩50,647 | ₩50,473 | ₩50,540 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,514 | ₩50,647 | ₩50,413 | ₩50,500 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,514 | ₩50,627 | ₩50,433 | ₩50,594 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,340 | ₩50,427 | ₩50,246 | ₩50,326 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,353 | ₩50,440 | ₩50,286 | ₩50,326 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,687 | ₩50,687 | ₩50,480 | ₩50,580 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,527 | ₩50,828 | ₩50,527 | ₩50,714 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,206 | ₩50,487 | ₩50,099 | ₩50,353 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,578 | ₩49,578 | ₩49,070 | ₩49,404 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,204 | ₩49,571 | ₩48,963 | ₩49,351 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,749 | ₩48,909 | ₩48,522 | ₩48,575 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,217 | ₩49,397 | ₩49,150 | ₩49,324 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,498 | ₩49,698 | ₩49,337 | ₩49,431 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,631 | ₩49,698 | ₩49,491 | ₩49,551 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,471 | ₩49,718 | ₩49,471 | ₩49,605 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,498 | ₩49,738 | ₩49,498 | ₩49,611 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,284 | ₩49,324 | ₩49,123 | ₩49,270 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,057 | ₩49,404 | ₩49,057 | ₩49,257 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,217 | ₩49,304 | ₩49,043 | ₩49,177 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,417 | ₩49,444 | ₩49,177 | ₩49,351 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,297 | ₩49,417 | ₩49,170 | ₩49,417 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,310 | ₩49,511 | ₩49,257 | ₩49,324 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,859 | ₩49,872 | ₩49,504 | ₩49,605 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,952 | ₩49,952 | ₩49,645 | ₩49,792 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,872 | ₩49,986 | ₩49,691 | ₩49,698 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,072 | ₩50,193 | ₩49,959 | ₩50,166 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,113 | ₩50,199 | ₩49,885 | ₩50,032 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩49,965 | ₩50,006 | ₩49,820 | ₩49,859 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,019 | ₩50,206 | ₩49,772 | ₩49,965 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,872 | ₩50,366 | ₩49,872 | ₩50,326 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,885 | ₩49,939 | ₩49,752 | ₩49,872 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,859 | ₩50,059 | ₩49,818 | ₩49,992 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,126 | ₩50,634 | ₩50,126 | ₩50,527 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,794 | ₩50,794 | ₩50,407 | ₩50,554 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,580 | ₩50,981 | ₩50,580 | ₩50,901 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,021 | ₩51,229 | ₩50,968 | ₩51,062 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,503 | ₩51,503 | ₩51,142 | ₩51,195 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,757 | ₩51,850 | ₩51,523 | ₩51,596 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,596 | ₩51,904 | ₩51,289 | ₩51,356 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,556 | ₩51,837 | ₩51,529 | ₩51,529 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,503 | ₩51,590 | ₩51,402 | ₩51,476 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,585 | ₩52,699 | ₩52,211 | ₩52,639 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,610 | ₩52,592 | ₩51,610 | ₩52,519 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,743 | ₩51,783 | ₩51,402 | ₩51,476 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩51,984 | ₩52,064 | ₩51,088 | ₩51,516 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,128 | ₩51,489 | ₩51,108 | ₩51,182 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,449 | ₩51,703 | ₩50,006 | ₩50,046 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,382 | ₩51,503 | ₩51,235 | ₩51,249 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,422 | ₩51,549 | ₩51,088 | ₩51,088 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,356 | ₩51,783 | ₩51,249 | ₩51,743 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,369 | ₩51,429 | ₩50,852 | ₩50,874 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,864 | ₩52,064 | ₩51,556 | ₩51,797 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,670 | ₩52,064 | ₩51,543 | ₩51,743 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,797 | ₩51,823 | ₩51,543 | ₩51,783 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,823 | ₩51,904 | ₩51,529 | ₩51,703 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,690 | ₩51,757 | ₩51,489 | ₩51,650 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,570 | ₩51,810 | ₩51,389 | ₩51,690 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,463 | ₩51,509 | ₩51,142 | ₩51,235 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,289 | ₩51,583 | ₩51,222 | ₩51,449 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,249 | ₩51,382 | ₩51,035 | ₩51,275 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,302 | ₩51,503 | ₩51,155 | ₩51,182 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,489 | ₩51,583 | ₩51,362 | ₩51,503 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,603 | ₩51,636 | ₩51,469 | ₩51,583 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,024 | ₩52,024 | ₩51,476 | ₩51,797 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,331 | ₩52,492 | ₩52,238 | ₩52,331 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,529 | ₩51,857 | ₩51,356 | ₩51,770 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,610 | ₩51,797 | ₩51,209 | ₩51,275 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,222 | ₩51,483 | ₩51,215 | ₩51,382 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,463 | ₩51,610 | ₩51,382 | ₩51,409 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,171 | ₩52,171 | ₩51,630 | ₩51,770 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,465 | ₩52,786 | ₩52,412 | ₩52,545 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,251 | ₩52,438 | ₩52,084 | ₩52,265 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,478 | ₩52,478 | ₩52,231 | ₩52,385 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,305 | ₩52,559 | ₩52,211 | ₩52,372 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,251 | ₩52,425 | ₩52,091 | ₩52,091 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,318 | ₩52,458 | ₩52,144 | ₩52,238 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,412 | ₩52,412 | ₩51,864 | ₩52,118 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,746 | ₩52,879 | ₩52,719 | ₩52,853 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,879 | ₩53,321 | ₩52,879 | ₩53,040 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,347 | ₩53,414 | ₩53,113 | ₩53,240 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,457 | ₩54,577 | ₩54,230 | ₩54,256 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,082 | ₩54,270 | ₩53,962 | ₩53,962 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,270 | ₩54,390 | ₩54,016 | ₩54,310 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,815 | ₩53,935 | ₩53,628 | ₩53,869 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,428 | ₩53,748 | ₩53,280 | ₩53,722 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,067 | ₩53,187 | ₩52,986 | ₩53,053 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,946 | ₩52,993 | ₩52,752 | ₩52,973 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,013 | ₩53,227 | ₩52,672 | ₩52,866 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,944 | ₩51,944 | ₩51,329 | ₩51,837 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,465 | ₩52,585 | ₩52,245 | ₩52,465 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,425 | ₩53,000 | ₩52,425 | ₩52,639 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,372 | ₩53,053 | ₩52,372 | ₩52,893 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,305 | ₩53,160 | ₩52,291 | ₩53,133 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,890 | ₩52,064 | ₩51,730 | ₩51,850 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,209 | ₩51,233 | ₩50,654 | ₩50,674 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,636 | ₩51,904 | ₩51,282 | ₩51,342 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,463 | ₩51,750 | ₩51,242 | ₩51,329 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩51,008 | ₩51,042 | ₩50,420 | ₩50,420 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩50,006 | ₩50,941 | ₩49,879 | ₩50,607 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,193 | ₩50,246 | ₩49,143 | ₩49,163 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,567 | ₩50,580 | ₩49,752 | ₩50,260 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,128 | ₩51,128 | ₩50,407 | ₩50,447 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,570 | ₩51,570 | ₩50,894 | ₩51,035 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,035 | ₩51,549 | ₩51,028 | ₩51,209 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,761 | ₩50,961 | ₩50,219 | ₩50,260 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,687 | ₩50,834 | ₩50,420 | ₩50,661 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,128 | ₩51,168 | ₩50,754 | ₩50,941 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,088 | ₩51,817 | ₩50,995 | ₩51,168 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,380 | ₩51,202 | ₩50,046 | ₩51,128 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,631 | ₩49,725 | ₩48,722 | ₩49,578 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,166 | ₩50,420 | ₩48,909 | ₩49,792 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,885 | ₩50,133 | ₩49,758 | ₩50,072 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,909 | ₩49,290 | ₩48,128 | ₩49,030 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,522 | ₩49,117 | ₩48,522 | ₩48,896 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,504 | ₩49,732 | ₩49,351 | ₩49,685 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,032 | ₩50,119 | ₩49,478 | ₩49,631 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,781 | ₩50,814 | ₩50,594 | ₩50,687 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,915 | ₩51,182 | ₩50,781 | ₩51,035 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,222 | ₩51,463 | ₩51,048 | ₩51,195 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,928 | ₩51,650 | ₩50,928 | ₩51,636 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,075 | ₩51,128 | ₩50,821 | ₩50,968 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,118 | ₩52,385 | ₩52,111 | ₩52,291 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,890 | ₩52,084 | ₩51,636 | ₩52,051 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,118 | ₩52,412 | ₩52,031 | ₩52,345 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,438 | ₩52,719 | ₩52,051 | ₩52,051 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,318 | ₩52,412 | ₩52,097 | ₩52,385 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,559 | ₩52,559 | ₩52,385 | ₩52,438 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,372 | ₩52,819 | ₩52,305 | ₩52,746 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,599 | ₩53,140 | ₩52,438 | ₩53,133 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,131 | ₩52,826 | ₩51,997 | ₩52,425 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,933 | ₩53,127 | ₩52,893 | ₩52,973 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,013 | ₩53,040 | ₩52,639 | ₩52,893 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,013 | ₩53,381 | ₩52,813 | ₩53,187 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,214 | ₩53,414 | ₩52,993 | ₩53,280 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,334 | ₩53,481 | ₩52,960 | ₩53,294 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,628 | ₩53,715 | ₩53,314 | ₩53,655 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,374 | ₩53,635 | ₩53,240 | ₩53,628 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,813 | ₩53,010 | ₩52,732 | ₩52,946 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,024 | ₩52,218 | ₩51,864 | ₩52,144 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,064 | ₩52,097 | ₩51,910 | ₩52,037 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,941 | ₩51,336 | ₩50,941 | ₩51,195 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,794 | ₩51,021 | ₩50,634 | ₩50,714 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,661 | ₩50,781 | ₩50,500 | ₩50,567 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,647 | ₩50,814 | ₩50,447 | ₩50,781 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,189 | ₩51,289 | ₩50,707 | ₩51,075 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩51,008 | ₩51,155 | ₩50,888 | ₩51,075 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,313 | ₩50,921 | ₩50,266 | ₩50,554 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,043 | ₩49,351 | ₩49,030 | ₩49,284 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,916 | ₩49,324 | ₩48,903 | ₩49,217 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩49,003 | ₩49,003 | ₩48,535 | ₩48,549 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,538 | ₩50,226 | ₩49,197 | ₩49,498 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,054 | ₩48,241 | ₩47,974 | ₩48,121 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,016 | ₩49,150 | ₩48,963 | ₩49,150 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,455 | ₩48,783 | ₩48,455 | ₩48,669 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,188 | ₩48,335 | ₩48,001 | ₩48,188 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,696 | ₩48,762 | ₩48,562 | ₩48,642 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,856 | ₩48,896 | ₩48,809 | ₩48,883 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,909 | ₩48,930 | ₩48,829 | ₩48,923 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,070 | ₩49,177 | ₩49,036 | ₩49,137 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,896 | ₩48,950 | ₩48,829 | ₩48,856 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,535 | ₩48,709 | ₩48,502 | ₩48,602 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,522 | ₩48,629 | ₩48,368 | ₩48,522 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,214 | ₩48,288 | ₩47,867 | ₩47,894 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,455 | ₩48,455 | ₩48,054 | ₩48,241 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,658 | ₩49,658 | ₩49,190 | ₩49,204 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,286 | ₩50,407 | ₩49,986 | ₩49,992 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,326 | ₩50,340 | ₩50,193 | ₩50,286 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,126 | ₩50,387 | ₩50,126 | ₩50,340 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,019 | ₩50,052 | ₩49,912 | ₩50,032 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,859 | ₩49,859 | ₩49,511 | ₩49,711 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,032 | ₩50,032 | ₩49,611 | ₩49,725 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,845 | ₩49,845 | ₩49,598 | ₩49,685 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,591 | ₩49,591 | ₩49,424 | ₩49,511 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,498 | ₩49,511 | ₩49,310 | ₩49,431 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,431 | ₩49,671 | ₩49,417 | ₩49,538 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,885 | ₩50,054 | ₩49,834 | ₩50,046 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,885 | ₩50,026 | ₩49,812 | ₩49,965 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,153 | ₩50,306 | ₩49,952 | ₩50,246 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,808 | ₩51,128 | ₩50,718 | ₩51,008 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,356 | ₩51,356 | ₩50,901 | ₩51,168 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,730 | ₩51,730 | ₩51,048 | ₩51,048 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,342 | ₩51,469 | ₩51,175 | ₩51,369 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,717 | ₩51,984 | ₩51,610 | ₩51,850 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,409 | ₩51,610 | ₩51,189 | ₩51,396 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,503 | ₩51,964 | ₩51,443 | ₩51,904 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,077 | ₩52,077 | ₩51,723 | ₩51,770 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,425 | ₩52,432 | ₩52,251 | ₩52,358 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,519 | ₩52,719 | ₩52,512 | ₩52,652 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,452 | ₩52,559 | ₩52,291 | ₩52,559 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,458 | ₩52,559 | ₩52,144 | ₩52,505 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,545 | ₩52,833 | ₩52,318 | ₩52,532 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,572 | ₩52,786 | ₩52,438 | ₩52,599 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,080 | ₩53,200 | ₩52,759 | ₩53,040 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,441 | ₩53,641 | ₩53,387 | ₩53,468 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩53,962 | ₩54,243 | ₩53,641 | ₩53,842 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,470 | ₩54,470 | ₩53,347 | ₩53,775 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,898 | ₩55,038 | ₩54,804 | ₩54,844 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,684 | ₩54,758 | ₩54,417 | ₩54,657 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,336 | ₩54,363 | ₩54,136 | ₩54,283 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,590 | ₩54,617 | ₩54,377 | ₩54,443 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,230 | ₩54,497 | ₩54,230 | ₩54,363 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,096 | ₩54,330 | ₩53,869 | ₩54,149 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,082 | ₩54,156 | ₩53,969 | ₩54,096 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,497 | ₩54,751 | ₩54,463 | ₩54,657 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,550 | ₩54,697 | ₩54,343 | ₩54,510 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,697 | ₩54,764 | ₩54,377 | ₩54,510 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,644 | ₩54,791 | ₩54,450 | ₩54,657 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,363 | ₩54,717 | ₩54,216 | ₩54,470 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,296 | ₩54,537 | ₩54,216 | ₩54,390 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,377 | ₩54,430 | ₩53,194 | ₩53,214 | -2.14% | 137.9만 |
|---|