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 | ₩48,240 | ₩48,321 | ₩48,214 | ₩48,240 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,347 | ₩48,401 | ₩48,194 | ₩48,280 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,083 | ₩49,177 | ₩48,969 | ₩49,137 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,270 | ₩49,471 | ₩49,270 | ₩49,364 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,561 | ₩48,936 | ₩48,561 | ₩48,856 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,495 | ₩48,575 | ₩48,280 | ₩48,454 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,428 | ₩48,454 | ₩48,214 | ₩48,307 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,695 | ₩48,789 | ₩48,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,588 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,829 | ₩48,869 | ₩48,555 | ₩48,709 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,364 | ₩49,484 | ₩49,284 | ₩49,431 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,431 | ₩49,625 | ₩49,411 | ₩49,565 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,418 | ₩49,511 | ₩49,303 | ₩49,351 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,913 | ₩50,046 | ₩49,705 | ₩49,752 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,752 | ₩50,033 | ₩49,752 | ₩49,966 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,605 | ₩49,732 | ₩49,464 | ₩49,712 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,153 | ₩50,167 | ₩49,913 | ₩50,073 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,153 | ₩50,294 | ₩49,979 | ₩50,113 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,086 | ₩50,086 | ₩49,645 | ₩49,806 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,113 | ₩50,127 | ₩49,772 | ₩50,060 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,622 | ₩50,682 | ₩50,448 | ₩50,568 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,210 | ₩51,337 | ₩51,097 | ₩51,130 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,157 | ₩51,224 | ₩51,063 | ₩51,143 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,317 | ₩51,357 | ₩51,177 | ₩51,237 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,464 | ₩51,518 | ₩51,384 | ₩51,424 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,571 | ₩51,638 | ₩51,444 | ₩51,518 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,464 | ₩51,692 | ₩51,464 | ₩51,545 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,304 | ₩51,444 | ₩51,277 | ₩51,411 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,745 | ₩51,933 | ₩51,518 | ₩51,665 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,107 | ₩52,107 | ₩51,826 | ₩51,906 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,655 | ₩52,742 | ₩52,494 | ₩52,521 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,682 | ₩52,722 | ₩52,508 | ₩52,575 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,561 | ₩52,862 | ₩52,561 | ₩52,816 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,535 | ₩52,581 | ₩52,280 | ₩52,521 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,214 | ₩52,294 | ₩52,100 | ₩52,214 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,384 | ₩51,398 | ₩51,177 | ₩51,250 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,076 | ₩51,351 | ₩51,076 | ₩51,170 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩51,010 | ₩51,083 | ₩50,943 | ₩50,996 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,956 | ₩50,956 | ₩50,856 | ₩50,916 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,956 | ₩50,956 | ₩50,836 | ₩50,862 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,662 | ₩50,702 | ₩50,495 | ₩50,608 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,528 | ₩50,802 | ₩50,528 | ₩50,675 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,688 | ₩50,688 | ₩50,515 | ₩50,581 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,555 | ₩50,688 | ₩50,454 | ₩50,541 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,555 | ₩50,668 | ₩50,474 | ₩50,635 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,381 | ₩50,468 | ₩50,287 | ₩50,367 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,394 | ₩50,481 | ₩50,327 | ₩50,367 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,729 | ₩50,729 | ₩50,521 | ₩50,622 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,568 | ₩50,869 | ₩50,568 | ₩50,755 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,247 | ₩50,528 | ₩50,140 | ₩50,394 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,618 | ₩49,618 | ₩49,110 | ₩49,444 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,244 | ₩49,612 | ₩49,003 | ₩49,391 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,789 | ₩48,949 | ₩48,561 | ₩48,615 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,257 | ₩49,438 | ₩49,190 | ₩49,364 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,538 | ₩49,739 | ₩49,377 | ₩49,471 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,672 | ₩49,739 | ₩49,531 | ₩49,592 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,511 | ₩49,759 | ₩49,511 | ₩49,645 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,538 | ₩49,779 | ₩49,538 | ₩49,652 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,324 | ₩49,364 | ₩49,163 | ₩49,311 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,097 | ₩49,444 | ₩49,097 | ₩49,297 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,257 | ₩49,344 | ₩49,083 | ₩49,217 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,458 | ₩49,484 | ₩49,217 | ₩49,391 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,337 | ₩49,458 | ₩49,210 | ₩49,458 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,351 | ₩49,551 | ₩49,297 | ₩49,364 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,899 | ₩49,913 | ₩49,545 | ₩49,645 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,993 | ₩49,993 | ₩49,685 | ₩49,832 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,913 | ₩50,026 | ₩49,732 | ₩49,739 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,113 | ₩50,234 | ₩50,000 | ₩50,207 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,153 | ₩50,240 | ₩49,926 | ₩50,073 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩50,006 | ₩50,046 | ₩49,860 | ₩49,899 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,060 | ₩50,247 | ₩49,812 | ₩50,006 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,913 | ₩50,408 | ₩49,913 | ₩50,367 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,926 | ₩49,979 | ₩49,792 | ₩49,913 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,899 | ₩50,100 | ₩49,859 | ₩50,033 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,167 | ₩50,675 | ₩50,167 | ₩50,568 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,836 | ₩50,836 | ₩50,448 | ₩50,595 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,622 | ₩51,023 | ₩50,622 | ₩50,943 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,063 | ₩51,270 | ₩51,010 | ₩51,103 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,545 | ₩51,545 | ₩51,183 | ₩51,237 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,799 | ₩51,892 | ₩51,565 | ₩51,638 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,638 | ₩51,946 | ₩51,331 | ₩51,398 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,598 | ₩51,879 | ₩51,571 | ₩51,571 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,545 | ₩51,632 | ₩51,444 | ₩51,518 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,628 | ₩52,742 | ₩52,254 | ₩52,682 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,652 | ₩52,635 | ₩51,652 | ₩52,561 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,785 | ₩51,826 | ₩51,444 | ₩51,518 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩52,026 | ₩52,107 | ₩51,130 | ₩51,558 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,170 | ₩51,531 | ₩51,150 | ₩51,224 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,491 | ₩51,745 | ₩50,046 | ₩50,086 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,424 | ₩51,545 | ₩51,277 | ₩51,290 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,464 | ₩51,591 | ₩51,130 | ₩51,130 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,398 | ₩51,826 | ₩51,290 | ₩51,785 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,411 | ₩51,471 | ₩50,893 | ₩50,916 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,906 | ₩52,107 | ₩51,598 | ₩51,839 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,712 | ₩52,107 | ₩51,585 | ₩51,785 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,839 | ₩51,866 | ₩51,585 | ₩51,826 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,866 | ₩51,946 | ₩51,571 | ₩51,745 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,732 | ₩51,799 | ₩51,531 | ₩51,692 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,612 | ₩51,852 | ₩51,431 | ₩51,732 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,505 | ₩51,551 | ₩51,183 | ₩51,277 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,331 | ₩51,625 | ₩51,264 | ₩51,491 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,290 | ₩51,424 | ₩51,076 | ₩51,317 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,344 | ₩51,545 | ₩51,197 | ₩51,224 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,531 | ₩51,625 | ₩51,404 | ₩51,545 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,645 | ₩51,678 | ₩51,511 | ₩51,625 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,066 | ₩52,066 | ₩51,518 | ₩51,839 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,374 | ₩52,535 | ₩52,280 | ₩52,374 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,571 | ₩51,899 | ₩51,398 | ₩51,812 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,652 | ₩51,839 | ₩51,250 | ₩51,317 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,264 | ₩51,525 | ₩51,257 | ₩51,424 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,505 | ₩51,652 | ₩51,424 | ₩51,451 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,214 | ₩52,214 | ₩51,672 | ₩51,812 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,508 | ₩52,829 | ₩52,454 | ₩52,588 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,294 | ₩52,481 | ₩52,127 | ₩52,307 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,521 | ₩52,521 | ₩52,274 | ₩52,428 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,347 | ₩52,602 | ₩52,254 | ₩52,414 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,294 | ₩52,468 | ₩52,133 | ₩52,133 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,361 | ₩52,501 | ₩52,187 | ₩52,280 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,454 | ₩52,454 | ₩51,906 | ₩52,160 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,789 | ₩52,923 | ₩52,762 | ₩52,896 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,923 | ₩53,364 | ₩52,923 | ₩53,083 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,391 | ₩53,458 | ₩53,157 | ₩53,284 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,501 | ₩54,622 | ₩54,274 | ₩54,300 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,127 | ₩54,314 | ₩54,006 | ₩54,006 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,314 | ₩54,434 | ₩54,060 | ₩54,354 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,859 | ₩53,979 | ₩53,672 | ₩53,913 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,471 | ₩53,792 | ₩53,324 | ₩53,765 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,110 | ₩53,230 | ₩53,030 | ₩53,096 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,989 | ₩53,036 | ₩52,795 | ₩53,016 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,056 | ₩53,270 | ₩52,715 | ₩52,909 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,986 | ₩51,986 | ₩51,371 | ₩51,879 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,508 | ₩52,628 | ₩52,287 | ₩52,508 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,468 | ₩53,043 | ₩52,468 | ₩52,682 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,414 | ₩53,096 | ₩52,414 | ₩52,936 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,347 | ₩53,204 | ₩52,334 | ₩53,177 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,933 | ₩52,107 | ₩51,772 | ₩51,892 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,250 | ₩51,274 | ₩50,695 | ₩50,715 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,678 | ₩51,946 | ₩51,324 | ₩51,384 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,505 | ₩51,792 | ₩51,284 | ₩51,371 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩51,050 | ₩51,083 | ₩50,461 | ₩50,461 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩50,046 | ₩50,983 | ₩49,919 | ₩50,648 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,234 | ₩50,287 | ₩49,183 | ₩49,204 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,608 | ₩50,622 | ₩49,792 | ₩50,301 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,170 | ₩51,170 | ₩50,448 | ₩50,488 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,612 | ₩51,612 | ₩50,936 | ₩51,076 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,076 | ₩51,591 | ₩51,070 | ₩51,250 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,802 | ₩51,003 | ₩50,260 | ₩50,301 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,729 | ₩50,876 | ₩50,461 | ₩50,702 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,170 | ₩51,210 | ₩50,796 | ₩50,983 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,130 | ₩51,859 | ₩51,036 | ₩51,210 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,421 | ₩51,244 | ₩50,086 | ₩51,170 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,672 | ₩49,765 | ₩48,762 | ₩49,618 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,207 | ₩50,461 | ₩48,949 | ₩49,832 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,926 | ₩50,173 | ₩49,799 | ₩50,113 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,949 | ₩49,331 | ₩48,167 | ₩49,070 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,561 | ₩49,157 | ₩48,561 | ₩48,936 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,545 | ₩49,772 | ₩49,391 | ₩49,725 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,073 | ₩50,160 | ₩49,518 | ₩49,672 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,822 | ₩50,856 | ₩50,635 | ₩50,729 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,956 | ₩51,224 | ₩50,822 | ₩51,076 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,264 | ₩51,505 | ₩51,090 | ₩51,237 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,969 | ₩51,692 | ₩50,969 | ₩51,678 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,117 | ₩51,170 | ₩50,862 | ₩51,010 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,160 | ₩52,428 | ₩52,153 | ₩52,334 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,933 | ₩52,127 | ₩51,678 | ₩52,093 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,160 | ₩52,454 | ₩52,073 | ₩52,387 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,481 | ₩52,762 | ₩52,093 | ₩52,093 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,361 | ₩52,454 | ₩52,140 | ₩52,428 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,602 | ₩52,602 | ₩52,428 | ₩52,481 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,414 | ₩52,862 | ₩52,347 | ₩52,789 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,642 | ₩53,183 | ₩52,481 | ₩53,177 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,173 | ₩52,869 | ₩52,040 | ₩52,468 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,976 | ₩53,170 | ₩52,936 | ₩53,016 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,056 | ₩53,083 | ₩52,682 | ₩52,936 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,056 | ₩53,424 | ₩52,856 | ₩53,230 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,257 | ₩53,458 | ₩53,036 | ₩53,324 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,377 | ₩53,525 | ₩53,003 | ₩53,337 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,672 | ₩53,759 | ₩53,357 | ₩53,698 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,418 | ₩53,678 | ₩53,284 | ₩53,672 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,856 | ₩53,054 | ₩52,775 | ₩52,989 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,066 | ₩52,260 | ₩51,906 | ₩52,187 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,107 | ₩52,140 | ₩51,953 | ₩52,080 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,983 | ₩51,377 | ₩50,983 | ₩51,237 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,836 | ₩51,063 | ₩50,675 | ₩50,755 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,702 | ₩50,822 | ₩50,541 | ₩50,608 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,688 | ₩50,856 | ₩50,488 | ₩50,822 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,230 | ₩51,331 | ₩50,749 | ₩51,117 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩51,050 | ₩51,197 | ₩50,929 | ₩51,117 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,354 | ₩50,963 | ₩50,307 | ₩50,595 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,083 | ₩49,391 | ₩49,070 | ₩49,324 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,956 | ₩49,364 | ₩48,943 | ₩49,257 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩49,043 | ₩49,043 | ₩48,575 | ₩48,588 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,578 | ₩50,267 | ₩49,237 | ₩49,538 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,093 | ₩48,280 | ₩48,013 | ₩48,160 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,056 | ₩49,190 | ₩49,003 | ₩49,190 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,495 | ₩48,822 | ₩48,495 | ₩48,709 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,227 | ₩48,374 | ₩48,040 | ₩48,227 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,735 | ₩48,802 | ₩48,602 | ₩48,682 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,896 | ₩48,936 | ₩48,849 | ₩48,923 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,949 | ₩48,969 | ₩48,869 | ₩48,963 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,110 | ₩49,217 | ₩49,076 | ₩49,177 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,936 | ₩48,990 | ₩48,869 | ₩48,896 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,575 | ₩48,749 | ₩48,541 | ₩48,642 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,561 | ₩48,668 | ₩48,408 | ₩48,561 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,254 | ₩48,327 | ₩47,906 | ₩47,933 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,495 | ₩48,495 | ₩48,093 | ₩48,280 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,699 | ₩49,699 | ₩49,230 | ₩49,244 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,327 | ₩50,448 | ₩50,026 | ₩50,033 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,367 | ₩50,381 | ₩50,234 | ₩50,327 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,167 | ₩50,428 | ₩50,167 | ₩50,381 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,060 | ₩50,093 | ₩49,953 | ₩50,073 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,899 | ₩49,899 | ₩49,551 | ₩49,752 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,073 | ₩50,073 | ₩49,652 | ₩49,765 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,886 | ₩49,886 | ₩49,638 | ₩49,725 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,632 | ₩49,632 | ₩49,464 | ₩49,551 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,538 | ₩49,551 | ₩49,351 | ₩49,471 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,471 | ₩49,712 | ₩49,458 | ₩49,578 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,926 | ₩50,095 | ₩49,875 | ₩50,086 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,926 | ₩50,066 | ₩49,852 | ₩50,006 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,194 | ₩50,347 | ₩49,993 | ₩50,287 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,849 | ₩51,170 | ₩50,759 | ₩51,050 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,398 | ₩51,398 | ₩50,943 | ₩51,210 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,772 | ₩51,772 | ₩51,090 | ₩51,090 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,384 | ₩51,511 | ₩51,217 | ₩51,411 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,759 | ₩52,026 | ₩51,652 | ₩51,892 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,451 | ₩51,652 | ₩51,230 | ₩51,438 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,545 | ₩52,006 | ₩51,484 | ₩51,946 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,120 | ₩52,120 | ₩51,765 | ₩51,812 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,468 | ₩52,474 | ₩52,294 | ₩52,401 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,561 | ₩52,762 | ₩52,555 | ₩52,695 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,494 | ₩52,602 | ₩52,334 | ₩52,602 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,501 | ₩52,602 | ₩52,187 | ₩52,548 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,588 | ₩52,876 | ₩52,361 | ₩52,575 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,615 | ₩52,829 | ₩52,481 | ₩52,642 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,123 | ₩53,244 | ₩52,802 | ₩53,083 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,484 | ₩53,685 | ₩53,431 | ₩53,511 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩54,006 | ₩54,287 | ₩53,685 | ₩53,886 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,515 | ₩54,515 | ₩53,391 | ₩53,819 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,943 | ₩55,083 | ₩54,849 | ₩54,889 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,729 | ₩54,802 | ₩54,461 | ₩54,702 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,381 | ₩54,408 | ₩54,180 | ₩54,327 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,635 | ₩54,662 | ₩54,421 | ₩54,488 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,274 | ₩54,541 | ₩54,274 | ₩54,408 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,140 | ₩54,374 | ₩53,913 | ₩54,193 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,127 | ₩54,200 | ₩54,013 | ₩54,140 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,541 | ₩54,795 | ₩54,508 | ₩54,702 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,595 | ₩54,742 | ₩54,387 | ₩54,555 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,742 | ₩54,809 | ₩54,421 | ₩54,555 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,688 | ₩54,836 | ₩54,494 | ₩54,702 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,408 | ₩54,762 | ₩54,260 | ₩54,515 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,341 | ₩54,581 | ₩54,260 | ₩54,434 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,421 | ₩54,474 | ₩53,237 | ₩53,257 | -2.14% | 137.9만 |
|---|