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 | ₩48,238 | ₩48,318 | ₩48,211 | ₩48,238 | 0.00% | 37.7만 |
| 2026.10.08 | ₩48,345 | ₩48,398 | ₩48,191 | ₩48,278 | -0.14% | 47.5만 |
| 2026.10.07 | ₩49,081 | ₩49,174 | ₩48,967 | ₩49,134 | +0.11% | 41.1만 |
| 2026.10.06 | ₩49,268 | ₩49,469 | ₩49,268 | ₩49,362 | +0.19% | 56.6만 |
| 2026.10.05 | ₩48,559 | ₩48,933 | ₩48,559 | ₩48,853 | +0.61% | 59.7만 |
| 2026.10.02 | ₩48,492 | ₩48,572 | ₩48,278 | ₩48,452 | -0.08% | 57.4만 |
| 2026.10.01 | ₩48,425 | ₩48,452 | ₩48,211 | ₩48,305 | -0.25% | 48.6만 |
| 2026.09.30 | ₩48,693 | ₩48,786 | ₩48,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,586 |
| -0.22% |
| 84.1만 |
| 2026.09.29 | ₩48,826 | ₩48,867 | ₩48,552 | ₩48,706 | -0.25% | 56만 |
|---|
| 2026.09.28 | ₩49,362 | ₩49,482 | ₩49,281 | ₩49,428 | +0.14% | 19.8만 |
|---|
| 2026.09.25 | ₩49,428 | ₩49,622 | ₩49,408 | ₩49,562 | +0.27% | 19만 |
|---|
| 2026.09.24 | ₩49,415 | ₩49,509 | ₩49,300 | ₩49,348 | -0.14% | 23.6만 |
|---|
| 2026.09.23 | ₩49,910 | ₩50,044 | ₩49,703 | ₩49,749 | -0.32% | 36.1만 |
|---|
| 2026.09.22 | ₩49,749 | ₩50,030 | ₩49,749 | ₩49,963 | +0.43% | 45.7만 |
|---|
| 2026.09.21 | ₩49,602 | ₩49,729 | ₩49,462 | ₩49,709 | +0.22% | 39.1만 |
|---|
| 2026.09.18 | ₩50,151 | ₩50,164 | ₩49,910 | ₩50,070 | -0.16% | 38.8만 |
|---|
| 2026.09.17 | ₩50,151 | ₩50,291 | ₩49,977 | ₩50,111 | -0.08% | 53.2만 |
|---|
| 2026.09.16 | ₩50,084 | ₩50,084 | ₩49,642 | ₩49,803 | -0.56% | 32.7만 |
|---|
| 2026.09.15 | ₩50,111 | ₩50,124 | ₩49,770 | ₩50,057 | -0.11% | 67.6만 |
|---|
| 2026.09.14 | ₩50,619 | ₩50,679 | ₩50,445 | ₩50,565 | -0.11% | 61.3만 |
|---|
| 2026.09.11 | ₩51,208 | ₩51,335 | ₩51,094 | ₩51,127 | -0.16% | 37.4만 |
|---|
| 2026.09.10 | ₩51,154 | ₩51,221 | ₩51,060 | ₩51,141 | -0.03% | 27.8만 |
|---|
| 2026.09.09 | ₩51,315 | ₩51,355 | ₩51,174 | ₩51,234 | -0.16% | 66.6만 |
|---|
| 2026.09.08 | ₩51,462 | ₩51,515 | ₩51,381 | ₩51,422 | -0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩51,569 | ₩51,636 | ₩51,442 | ₩51,515 | -0.10% | 25.1만 |
|---|
| 2026.09.03 | ₩51,462 | ₩51,689 | ₩51,462 | ₩51,542 | +0.16% | 28.4만 |
|---|
| 2026.09.02 | ₩51,301 | ₩51,442 | ₩51,274 | ₩51,408 | +0.21% | 38.8만 |
|---|
| 2026.09.01 | ₩51,743 | ₩51,930 | ₩51,515 | ₩51,662 | -0.16% | 160.4만 |
|---|
| 2026.08.31 | ₩52,104 | ₩52,104 | ₩51,823 | ₩51,903 | -0.39% | 77만 |
|---|
| 2026.08.28 | ₩52,652 | ₩52,739 | ₩52,492 | ₩52,518 | -0.25% | 30.8만 |
|---|
| 2026.08.27 | ₩52,679 | ₩52,719 | ₩52,505 | ₩52,572 | -0.20% | 23.3만 |
|---|
| 2026.08.26 | ₩52,559 | ₩52,860 | ₩52,559 | ₩52,813 | +0.48% | 46.2만 |
|---|
| 2026.08.25 | ₩52,532 | ₩52,579 | ₩52,278 | ₩52,518 | -0.03% | 33.9만 |
|---|
| 2026.08.24 | ₩52,211 | ₩52,291 | ₩52,097 | ₩52,211 | 0.00% | 29.5만 |
|---|
| 2026.08.21 | ₩51,381 | ₩51,395 | ₩51,174 | ₩51,248 | -0.26% | 28.8만 |
|---|
| 2026.08.20 | ₩51,074 | ₩51,348 | ₩51,074 | ₩51,167 | +0.18% | 22.3만 |
|---|
| 2026.08.19 | ₩51,007 | ₩51,080 | ₩50,940 | ₩50,994 | -0.03% | 35만 |
|---|
| 2026.08.18 | ₩50,953 | ₩50,953 | ₩50,853 | ₩50,913 | -0.08% | 26.4만 |
|---|
| 2026.08.17 | ₩50,953 | ₩50,953 | ₩50,833 | ₩50,860 | -0.18% | 24.8만 |
|---|
| 2026.08.14 | ₩50,659 | ₩50,699 | ₩50,492 | ₩50,606 | -0.11% | 21.3만 |
|---|
| 2026.08.13 | ₩50,525 | ₩50,800 | ₩50,525 | ₩50,672 | +0.29% | 123.1만 |
|---|
| 2026.08.12 | ₩50,686 | ₩50,686 | ₩50,512 | ₩50,579 | -0.21% | 13.9만 |
|---|
| 2026.08.11 | ₩50,552 | ₩50,686 | ₩50,452 | ₩50,539 | -0.03% | 28.2만 |
|---|
| 2026.08.10 | ₩50,552 | ₩50,666 | ₩50,472 | ₩50,632 | +0.16% | 43.7만 |
|---|
| 2026.08.07 | ₩50,378 | ₩50,465 | ₩50,285 | ₩50,365 | -0.03% | 19.8만 |
|---|
| 2026.08.06 | ₩50,392 | ₩50,478 | ₩50,325 | ₩50,365 | -0.05% | 27.8만 |
|---|
| 2026.08.05 | ₩50,726 | ₩50,726 | ₩50,519 | ₩50,619 | -0.21% | 59.5만 |
|---|
| 2026.08.04 | ₩50,565 | ₩50,866 | ₩50,565 | ₩50,753 | +0.37% | 40만 |
|---|
| 2026.08.03 | ₩50,244 | ₩50,525 | ₩50,137 | ₩50,392 | +0.29% | 48.9만 |
|---|
| 2026.07.31 | ₩49,616 | ₩49,616 | ₩49,107 | ₩49,442 | -0.35% | 72.1만 |
|---|
| 2026.07.30 | ₩49,241 | ₩49,609 | ₩49,000 | ₩49,388 | +0.30% | 178.4만 |
|---|
| 2026.07.29 | ₩48,786 | ₩48,947 | ₩48,559 | ₩48,612 | -0.36% | 54.3만 |
|---|
| 2026.07.28 | ₩49,254 | ₩49,435 | ₩49,188 | ₩49,362 | +0.22% | 31.8만 |
|---|
| 2026.07.27 | ₩49,535 | ₩49,736 | ₩49,375 | ₩49,469 | -0.14% | 46.5만 |
|---|
| 2026.07.24 | ₩49,669 | ₩49,736 | ₩49,529 | ₩49,589 | -0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩49,509 | ₩49,756 | ₩49,509 | ₩49,642 | +0.27% | 44만 |
|---|
| 2026.07.22 | ₩49,535 | ₩49,776 | ₩49,535 | ₩49,649 | +0.23% | 32.6만 |
|---|
| 2026.07.21 | ₩49,321 | ₩49,362 | ₩49,161 | ₩49,308 | -0.03% | 53.6만 |
|---|
| 2026.07.20 | ₩49,094 | ₩49,442 | ₩49,094 | ₩49,295 | +0.41% | 32.6만 |
|---|
| 2026.07.17 | ₩49,254 | ₩49,341 | ₩49,081 | ₩49,214 | -0.08% | 199.8만 |
|---|
| 2026.07.16 | ₩49,455 | ₩49,482 | ₩49,214 | ₩49,388 | -0.14% | 20.7만 |
|---|
| 2026.07.15 | ₩49,335 | ₩49,455 | ₩49,208 | ₩49,455 | +0.24% | 41.4만 |
|---|
| 2026.07.14 | ₩49,348 | ₩49,549 | ₩49,295 | ₩49,362 | +0.03% | 56.8만 |
|---|
| 2026.07.13 | ₩49,897 | ₩49,910 | ₩49,542 | ₩49,642 | -0.51% | 50.8만 |
|---|
| 2026.07.10 | ₩49,990 | ₩49,990 | ₩49,683 | ₩49,830 | -0.32% | 29.4만 |
|---|
| 2026.07.09 | ₩49,910 | ₩50,024 | ₩49,729 | ₩49,736 | -0.35% | 55.2만 |
|---|
| 2026.07.08 | ₩50,111 | ₩50,231 | ₩49,997 | ₩50,204 | +0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩50,151 | ₩50,238 | ₩49,923 | ₩50,070 | -0.16% | 22.1만 |
|---|
| 2026.07.06 | ₩50,004 | ₩50,044 | ₩49,858 | ₩49,897 | -0.21% | 23.6만 |
|---|
| 2026.07.02 | ₩50,057 | ₩50,244 | ₩49,810 | ₩50,004 | -0.11% | 22.8만 |
|---|
| 2026.07.01 | ₩49,910 | ₩50,405 | ₩49,910 | ₩50,365 | +0.91% | 87.5만 |
|---|
| 2026.06.30 | ₩49,923 | ₩49,977 | ₩49,790 | ₩49,910 | -0.03% | 31.3만 |
|---|
| 2026.06.29 | ₩49,897 | ₩50,097 | ₩49,856 | ₩50,030 | +0.27% | 43.2만 |
|---|
| 2026.06.26 | ₩50,164 | ₩50,672 | ₩50,164 | ₩50,565 | +0.80% | 31.5만 |
|---|
| 2026.06.25 | ₩50,833 | ₩50,833 | ₩50,445 | ₩50,592 | -0.47% | 51.5만 |
|---|
| 2026.06.24 | ₩50,619 | ₩51,020 | ₩50,619 | ₩50,940 | +0.63% | 30.1만 |
|---|
| 2026.06.23 | ₩51,060 | ₩51,268 | ₩51,007 | ₩51,101 | +0.08% | 34만 |
|---|
| 2026.06.22 | ₩51,542 | ₩51,542 | ₩51,181 | ₩51,234 | -0.60% | 15.4만 |
|---|
| 2026.06.18 | ₩51,796 | ₩51,890 | ₩51,562 | ₩51,636 | -0.31% | 70.9만 |
|---|
| 2026.06.17 | ₩51,636 | ₩51,943 | ₩51,328 | ₩51,395 | -0.47% | 52만 |
|---|
| 2026.06.16 | ₩51,595 | ₩51,876 | ₩51,569 | ₩51,569 | -0.05% | 55.1만 |
|---|
| 2026.06.15 | ₩51,542 | ₩51,629 | ₩51,442 | ₩51,515 | -0.05% | 46.8만 |
|---|
| 2026.06.12 | ₩52,626 | ₩52,739 | ₩52,251 | ₩52,679 | +0.10% | 52.8만 |
|---|
| 2026.06.11 | ₩51,649 | ₩52,632 | ₩51,649 | ₩52,559 | +1.76% | 99.6만 |
|---|
| 2026.06.10 | ₩51,783 | ₩51,823 | ₩51,442 | ₩51,515 | -0.52% | 76.6만 |
|---|
| 2026.06.09 | ₩52,024 | ₩52,104 | ₩51,127 | ₩51,555 | -0.90% | 113만 |
|---|
| 2026.06.08 | ₩51,167 | ₩51,529 | ₩51,147 | ₩51,221 | +0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩51,488 | ₩51,743 | ₩50,044 | ₩50,084 | -2.73% | 194.9만 |
|---|
| 2026.06.04 | ₩51,422 | ₩51,542 | ₩51,274 | ₩51,288 | -0.26% | 56.8만 |
|---|
| 2026.06.03 | ₩51,462 | ₩51,589 | ₩51,127 | ₩51,127 | -0.65% | 39만 |
|---|
| 2026.06.02 | ₩51,395 | ₩51,823 | ₩51,288 | ₩51,783 | +0.75% | 69만 |
|---|
| 2026.06.01 | ₩51,408 | ₩51,468 | ₩50,891 | ₩50,913 | -0.96% | 101.8만 |
|---|
| 2026.05.29 | ₩51,903 | ₩52,104 | ₩51,595 | ₩51,836 | -0.13% | 78.3만 |
|---|
| 2026.05.28 | ₩51,709 | ₩52,104 | ₩51,582 | ₩51,783 | +0.14% | 57.2만 |
|---|
| 2026.05.27 | ₩51,836 | ₩51,863 | ₩51,582 | ₩51,823 | -0.03% | 23만 |
|---|
| 2026.05.26 | ₩51,863 | ₩51,943 | ₩51,569 | ₩51,743 | -0.23% | 37만 |
|---|
| 2026.05.22 | ₩51,729 | ₩51,796 | ₩51,529 | ₩51,689 | -0.08% | 36만 |
|---|
| 2026.05.21 | ₩51,609 | ₩51,850 | ₩51,428 | ₩51,729 | +0.23% | 61.2만 |
|---|
| 2026.05.20 | ₩51,502 | ₩51,549 | ₩51,181 | ₩51,274 | -0.44% | 30.9만 |
|---|
| 2026.05.19 | ₩51,328 | ₩51,622 | ₩51,261 | ₩51,488 | +0.31% | 43.9만 |
|---|
| 2026.05.18 | ₩51,288 | ₩51,422 | ₩51,074 | ₩51,315 | +0.05% | 34.7만 |
|---|
| 2026.05.15 | ₩51,341 | ₩51,542 | ₩51,194 | ₩51,221 | -0.23% | 41.7만 |
|---|
| 2026.05.14 | ₩51,529 | ₩51,622 | ₩51,402 | ₩51,542 | +0.03% | 33.5만 |
|---|
| 2026.05.13 | ₩51,642 | ₩51,676 | ₩51,509 | ₩51,622 | -0.04% | 17만 |
|---|
| 2026.05.12 | ₩52,064 | ₩52,064 | ₩51,515 | ₩51,836 | -0.44% | 28.8만 |
|---|
| 2026.05.11 | ₩52,371 | ₩52,532 | ₩52,278 | ₩52,371 | 0.00% | 38.8만 |
|---|
| 2026.05.08 | ₩51,569 | ₩51,896 | ₩51,395 | ₩51,810 | +0.47% | 35.3만 |
|---|
| 2026.05.07 | ₩51,649 | ₩51,836 | ₩51,248 | ₩51,315 | -0.65% | 44만 |
|---|
| 2026.05.06 | ₩51,261 | ₩51,522 | ₩51,254 | ₩51,422 | +0.31% | 30.5만 |
|---|
| 2026.05.05 | ₩51,502 | ₩51,649 | ₩51,422 | ₩51,448 | -0.10% | 19.3만 |
|---|
| 2026.05.04 | ₩52,211 | ₩52,211 | ₩51,669 | ₩51,810 | -0.77% | 25.4만 |
|---|
| 2026.05.01 | ₩52,505 | ₩52,826 | ₩52,452 | ₩52,585 | +0.15% | 61.1만 |
|---|
| 2026.04.30 | ₩52,291 | ₩52,478 | ₩52,124 | ₩52,304 | +0.03% | 28.6만 |
|---|
| 2026.04.29 | ₩52,518 | ₩52,518 | ₩52,271 | ₩52,425 | -0.18% | 51.8만 |
|---|
| 2026.04.28 | ₩52,345 | ₩52,599 | ₩52,251 | ₩52,411 | +0.13% | 54.3만 |
|---|
| 2026.04.27 | ₩52,291 | ₩52,465 | ₩52,131 | ₩52,131 | -0.31% | 41.5만 |
|---|
| 2026.04.24 | ₩52,358 | ₩52,498 | ₩52,184 | ₩52,278 | -0.15% | 31.7만 |
|---|
| 2026.04.23 | ₩52,452 | ₩52,452 | ₩51,903 | ₩52,157 | -0.56% | 26.4만 |
|---|
| 2026.04.22 | ₩52,786 | ₩52,920 | ₩52,759 | ₩52,893 | +0.20% | 18.3만 |
|---|
| 2026.04.21 | ₩52,920 | ₩53,361 | ₩52,920 | ₩53,080 | +0.30% | 72만 |
|---|
| 2026.04.20 | ₩53,388 | ₩53,455 | ₩53,154 | ₩53,281 | -0.20% | 44만 |
|---|
| 2026.04.17 | ₩54,498 | ₩54,619 | ₩54,271 | ₩54,298 | -0.37% | 39.6만 |
|---|
| 2026.04.16 | ₩54,124 | ₩54,311 | ₩54,003 | ₩54,003 | -0.22% | 57.4만 |
|---|
| 2026.04.15 | ₩54,311 | ₩54,431 | ₩54,057 | ₩54,351 | +0.07% | 46.1만 |
|---|
| 2026.04.14 | ₩53,856 | ₩53,977 | ₩53,669 | ₩53,910 | +0.10% | 33.5만 |
|---|
| 2026.04.13 | ₩53,468 | ₩53,789 | ₩53,321 | ₩53,763 | +0.55% | 29.2만 |
|---|
| 2026.04.10 | ₩53,107 | ₩53,227 | ₩53,027 | ₩53,094 | -0.03% | 28.2만 |
|---|
| 2026.04.09 | ₩52,987 | ₩53,034 | ₩52,793 | ₩53,013 | +0.05% | 45.3만 |
|---|
| 2026.04.08 | ₩53,054 | ₩53,268 | ₩52,712 | ₩52,906 | -0.28% | 60.7만 |
|---|
| 2026.04.07 | ₩51,983 | ₩51,983 | ₩51,368 | ₩51,876 | -0.21% | 143.1만 |
|---|
| 2026.04.06 | ₩52,505 | ₩52,626 | ₩52,284 | ₩52,505 | 0.00% | 28.1만 |
|---|
| 2026.04.02 | ₩52,465 | ₩53,040 | ₩52,465 | ₩52,679 | +0.41% | 52.7만 |
|---|
| 2026.04.01 | ₩52,411 | ₩53,094 | ₩52,411 | ₩52,933 | +1.00% | 87.3만 |
|---|
| 2026.03.31 | ₩52,345 | ₩53,201 | ₩52,331 | ₩53,174 | +1.58% | 80.4만 |
|---|
| 2026.03.30 | ₩51,930 | ₩52,104 | ₩51,769 | ₩51,890 | -0.08% | 59.3만 |
|---|
| 2026.03.27 | ₩51,248 | ₩51,272 | ₩50,693 | ₩50,713 | -1.04% | 77.2만 |
|---|
| 2026.03.26 | ₩51,676 | ₩51,943 | ₩51,321 | ₩51,381 | -0.57% | 61.1만 |
|---|
| 2026.03.25 | ₩51,502 | ₩51,789 | ₩51,281 | ₩51,368 | -0.26% | 130.4만 |
|---|
| 2026.03.24 | ₩51,047 | ₩51,080 | ₩50,458 | ₩50,458 | -1.15% | 152.8만 |
|---|
| 2026.03.23 | ₩50,044 | ₩50,980 | ₩49,917 | ₩50,646 | +1.20% | 173.5만 |
|---|
| 2026.03.20 | ₩50,231 | ₩50,285 | ₩49,181 | ₩49,201 | -2.05% | 82.1만 |
|---|
| 2026.03.19 | ₩50,606 | ₩50,619 | ₩49,790 | ₩50,298 | -0.61% | 158.7만 |
|---|
| 2026.03.18 | ₩51,167 | ₩51,167 | ₩50,445 | ₩50,485 | -1.33% | 101.7만 |
|---|
| 2026.03.17 | ₩51,609 | ₩51,609 | ₩50,933 | ₩51,074 | -1.04% | 100.6만 |
|---|
| 2026.03.16 | ₩51,074 | ₩51,589 | ₩51,067 | ₩51,248 | +0.34% | 78.8만 |
|---|
| 2026.03.13 | ₩50,800 | ₩51,000 | ₩50,258 | ₩50,298 | -0.99% | 59.4만 |
|---|
| 2026.03.12 | ₩50,726 | ₩50,873 | ₩50,458 | ₩50,699 | -0.05% | 203.4만 |
|---|
| 2026.03.11 | ₩51,167 | ₩51,208 | ₩50,793 | ₩50,980 | -0.37% | 54.8만 |
|---|
| 2026.03.10 | ₩51,127 | ₩51,856 | ₩51,034 | ₩51,208 | +0.16% | 159.4만 |
|---|
| 2026.03.09 | ₩50,418 | ₩51,241 | ₩50,084 | ₩51,167 | +1.49% | 129.4만 |
|---|
| 2026.03.06 | ₩49,669 | ₩49,763 | ₩48,760 | ₩49,616 | -0.11% | 108.9만 |
|---|
| 2026.03.05 | ₩50,204 | ₩50,458 | ₩48,947 | ₩49,830 | -0.75% | 200.1만 |
|---|
| 2026.03.04 | ₩49,923 | ₩50,171 | ₩49,796 | ₩50,111 | +0.38% | 75.5만 |
|---|
| 2026.03.03 | ₩48,947 | ₩49,328 | ₩48,164 | ₩49,067 | +0.25% | 237.8만 |
|---|
| 2026.03.02 | ₩48,559 | ₩49,154 | ₩48,559 | ₩48,933 | +0.77% | 172.4만 |
|---|
| 2026.02.27 | ₩49,542 | ₩49,770 | ₩49,388 | ₩49,723 | +0.36% | 123.8만 |
|---|
| 2026.02.26 | ₩50,070 | ₩50,157 | ₩49,515 | ₩49,669 | -0.80% | 172만 |
|---|
| 2026.02.25 | ₩50,820 | ₩50,853 | ₩50,632 | ₩50,726 | -0.18% | 77.4만 |
|---|
| 2026.02.24 | ₩50,953 | ₩51,221 | ₩50,820 | ₩51,074 | +0.24% | 96.2만 |
|---|
| 2026.02.23 | ₩51,261 | ₩51,502 | ₩51,087 | ₩51,234 | -0.05% | 114.8만 |
|---|
| 2026.02.20 | ₩50,967 | ₩51,689 | ₩50,967 | ₩51,676 | +1.39% | 121.2만 |
|---|
| 2026.02.19 | ₩51,114 | ₩51,167 | ₩50,860 | ₩51,007 | -0.21% | 214.5만 |
|---|
| 2026.02.18 | ₩52,157 | ₩52,425 | ₩52,151 | ₩52,331 | +0.33% | 57.7만 |
|---|
| 2026.02.17 | ₩51,930 | ₩52,124 | ₩51,676 | ₩52,090 | +0.31% | 64.1만 |
|---|
| 2026.02.13 | ₩52,157 | ₩52,452 | ₩52,070 | ₩52,385 | +0.44% | 28.5만 |
|---|
| 2026.02.12 | ₩52,478 | ₩52,759 | ₩52,090 | ₩52,090 | -0.74% | 76.7만 |
|---|
| 2026.02.11 | ₩52,358 | ₩52,452 | ₩52,137 | ₩52,425 | +0.13% | 54.2만 |
|---|
| 2026.02.10 | ₩52,599 | ₩52,599 | ₩52,425 | ₩52,478 | -0.23% | 42만 |
|---|
| 2026.02.09 | ₩52,411 | ₩52,860 | ₩52,345 | ₩52,786 | +0.71% | 115.1만 |
|---|
| 2026.02.06 | ₩52,639 | ₩53,181 | ₩52,478 | ₩53,174 | +1.02% | 103.9만 |
|---|
| 2026.02.05 | ₩52,171 | ₩52,866 | ₩52,037 | ₩52,465 | +0.56% | 153.9만 |
|---|
| 2026.02.04 | ₩52,973 | ₩53,167 | ₩52,933 | ₩53,013 | +0.08% | 136.7만 |
|---|
| 2026.02.03 | ₩53,054 | ₩53,080 | ₩52,679 | ₩52,933 | -0.23% | 54.9만 |
|---|
| 2026.02.02 | ₩53,054 | ₩53,421 | ₩52,853 | ₩53,227 | +0.33% | 92만 |
|---|
| 2026.01.30 | ₩53,254 | ₩53,455 | ₩53,034 | ₩53,321 | +0.13% | 52.8만 |
|---|
| 2026.01.29 | ₩53,375 | ₩53,522 | ₩53,000 | ₩53,334 | -0.08% | 81.2만 |
|---|
| 2026.01.28 | ₩53,669 | ₩53,756 | ₩53,355 | ₩53,696 | +0.05% | 85.9만 |
|---|
| 2026.01.27 | ₩53,415 | ₩53,676 | ₩53,281 | ₩53,669 | +0.48% | 66.5만 |
|---|
| 2026.01.26 | ₩52,853 | ₩53,051 | ₩52,773 | ₩52,987 | +0.25% | 73.4만 |
|---|
| 2026.01.23 | ₩52,064 | ₩52,258 | ₩51,903 | ₩52,184 | +0.23% | 83.9만 |
|---|
| 2026.01.22 | ₩52,104 | ₩52,137 | ₩51,950 | ₩52,077 | -0.05% | 62.3만 |
|---|
| 2026.01.21 | ₩50,980 | ₩51,375 | ₩50,980 | ₩51,234 | +0.50% | 74.4만 |
|---|
| 2026.01.20 | ₩50,833 | ₩51,060 | ₩50,672 | ₩50,753 | -0.16% | 105.9만 |
|---|
| 2026.01.16 | ₩50,699 | ₩50,820 | ₩50,539 | ₩50,606 | -0.18% | 50.8만 |
|---|
| 2026.01.15 | ₩50,686 | ₩50,853 | ₩50,485 | ₩50,820 | +0.26% | 74.9만 |
|---|
| 2026.01.14 | ₩51,228 | ₩51,328 | ₩50,746 | ₩51,114 | -0.22% | 118.3만 |
|---|
| 2026.01.13 | ₩51,047 | ₩51,194 | ₩50,927 | ₩51,114 | +0.13% | 147.3만 |
|---|
| 2026.01.12 | ₩50,351 | ₩50,960 | ₩50,305 | ₩50,592 | +0.48% | 107.2만 |
|---|
| 2026.01.09 | ₩49,081 | ₩49,388 | ₩49,067 | ₩49,321 | +0.49% | 46.8만 |
|---|
| 2026.01.08 | ₩48,953 | ₩49,362 | ₩48,940 | ₩49,254 | +0.61% | 51.5만 |
|---|
| 2026.01.07 | ₩49,040 | ₩49,040 | ₩48,572 | ₩48,586 | -0.93% | 110.8만 |
|---|
| 2026.01.06 | ₩49,576 | ₩50,264 | ₩49,234 | ₩49,535 | -0.08% | 375.4만 |
|---|
| 2026.01.05 | ₩48,091 | ₩48,278 | ₩48,010 | ₩48,158 | +0.14% | 66.1만 |
|---|
| 2026.01.02 | ₩49,054 | ₩49,188 | ₩49,000 | ₩49,188 | +0.27% | 30만 |
|---|
| 2025.12.31 | ₩48,492 | ₩48,820 | ₩48,492 | ₩48,706 | +0.44% | 30.1만 |
|---|
| 2025.12.30 | ₩48,224 | ₩48,372 | ₩48,037 | ₩48,224 | 0.00% | 77.4만 |
|---|
| 2025.12.29 | ₩48,733 | ₩48,800 | ₩48,599 | ₩48,679 | -0.11% | 29.6만 |
|---|
| 2025.12.26 | ₩48,893 | ₩48,933 | ₩48,846 | ₩48,920 | +0.05% | 12.8만 |
|---|
| 2025.12.24 | ₩48,947 | ₩48,967 | ₩48,867 | ₩48,960 | +0.03% | 6.2만 |
|---|
| 2025.12.23 | ₩49,107 | ₩49,214 | ₩49,074 | ₩49,174 | +0.14% | 38.8만 |
|---|
| 2025.12.22 | ₩48,933 | ₩48,987 | ₩48,867 | ₩48,893 | -0.08% | 23.5만 |
|---|
| 2025.12.19 | ₩48,572 | ₩48,746 | ₩48,539 | ₩48,639 | +0.14% | 23.3만 |
|---|
| 2025.12.18 | ₩48,559 | ₩48,666 | ₩48,405 | ₩48,559 | 0.00% | 46.7만 |
|---|
| 2025.12.17 | ₩48,251 | ₩48,325 | ₩47,903 | ₩47,930 | -0.67% | 42만 |
|---|
| 2025.12.16 | ₩48,492 | ₩48,492 | ₩48,091 | ₩48,278 | -0.44% | 88만 |
|---|
| 2025.12.15 | ₩49,696 | ₩49,696 | ₩49,228 | ₩49,241 | -0.92% | 70.7만 |
|---|
| 2025.12.12 | ₩50,325 | ₩50,445 | ₩50,024 | ₩50,030 | -0.58% | 48.1만 |
|---|
| 2025.12.11 | ₩50,365 | ₩50,378 | ₩50,231 | ₩50,325 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩50,164 | ₩50,425 | ₩50,164 | ₩50,378 | +0.43% | 38.9만 |
|---|
| 2025.12.09 | ₩50,057 | ₩50,091 | ₩49,950 | ₩50,070 | +0.03% | 60.4만 |
|---|
| 2025.12.08 | ₩49,897 | ₩49,897 | ₩49,549 | ₩49,749 | -0.29% | 53.9만 |
|---|
| 2025.12.05 | ₩50,070 | ₩50,070 | ₩49,649 | ₩49,763 | -0.61% | 38.9만 |
|---|
| 2025.12.04 | ₩49,883 | ₩49,883 | ₩49,636 | ₩49,723 | -0.32% | 90.2만 |
|---|
| 2025.12.03 | ₩49,629 | ₩49,629 | ₩49,462 | ₩49,549 | -0.16% | 71.8만 |
|---|
| 2025.12.02 | ₩49,535 | ₩49,549 | ₩49,348 | ₩49,469 | -0.14% | 83.1만 |
|---|
| 2025.12.01 | ₩49,469 | ₩49,709 | ₩49,455 | ₩49,576 | +0.22% | 28.4만 |
|---|
| 2025.11.28 | ₩49,923 | ₩50,092 | ₩49,873 | ₩50,084 | +0.32% | 14.9만 |
|---|
| 2025.11.26 | ₩49,923 | ₩50,064 | ₩49,850 | ₩50,004 | +0.16% | 50.2만 |
|---|
| 2025.11.25 | ₩50,191 | ₩50,345 | ₩49,990 | ₩50,285 | +0.19% | 66.8만 |
|---|
| 2025.11.24 | ₩50,846 | ₩51,167 | ₩50,757 | ₩51,047 | +0.39% | 159.5만 |
|---|
| 2025.11.21 | ₩51,395 | ₩51,395 | ₩50,940 | ₩51,208 | -0.36% | 20.5만 |
|---|
| 2025.11.20 | ₩51,769 | ₩51,769 | ₩51,087 | ₩51,087 | -1.32% | 50.1만 |
|---|
| 2025.11.19 | ₩51,381 | ₩51,509 | ₩51,214 | ₩51,408 | +0.05% | 52.1만 |
|---|
| 2025.11.18 | ₩51,756 | ₩52,024 | ₩51,649 | ₩51,890 | +0.26% | 73.4만 |
|---|
| 2025.11.17 | ₩51,448 | ₩51,649 | ₩51,228 | ₩51,435 | -0.03% | 68.8만 |
|---|
| 2025.11.14 | ₩51,542 | ₩52,003 | ₩51,482 | ₩51,943 | +0.78% | 69만 |
|---|
| 2025.11.13 | ₩52,117 | ₩52,117 | ₩51,763 | ₩51,810 | -0.59% | 53.1만 |
|---|
| 2025.11.12 | ₩52,465 | ₩52,472 | ₩52,291 | ₩52,398 | -0.13% | 13.8만 |
|---|
| 2025.11.11 | ₩52,559 | ₩52,759 | ₩52,552 | ₩52,692 | +0.25% | 85.1만 |
|---|
| 2025.11.10 | ₩52,492 | ₩52,599 | ₩52,331 | ₩52,599 | +0.20% | 35.3만 |
|---|
| 2025.11.07 | ₩52,498 | ₩52,599 | ₩52,184 | ₩52,545 | +0.09% | 86.4만 |
|---|
| 2025.11.06 | ₩52,585 | ₩52,873 | ₩52,358 | ₩52,572 | -0.03% | 88.2만 |
|---|
| 2025.11.05 | ₩52,612 | ₩52,826 | ₩52,478 | ₩52,639 | +0.05% | 60.6만 |
|---|
| 2025.11.04 | ₩53,120 | ₩53,241 | ₩52,799 | ₩53,080 | -0.08% | 217.4만 |
|---|
| 2025.11.03 | ₩53,482 | ₩53,682 | ₩53,428 | ₩53,508 | +0.05% | 38만 |
|---|
| 2025.10.31 | ₩54,003 | ₩54,284 | ₩53,682 | ₩53,883 | -0.22% | 88.4만 |
|---|
| 2025.10.30 | ₩54,512 | ₩54,512 | ₩53,388 | ₩53,816 | -1.28% | 217.2만 |
|---|
| 2025.10.29 | ₩54,940 | ₩55,080 | ₩54,846 | ₩54,886 | -0.10% | 58.7만 |
|---|
| 2025.10.28 | ₩54,726 | ₩54,799 | ₩54,458 | ₩54,699 | -0.05% | 48.7만 |
|---|
| 2025.10.27 | ₩54,378 | ₩54,405 | ₩54,177 | ₩54,324 | -0.10% | 48.4만 |
|---|
| 2025.10.24 | ₩54,632 | ₩54,659 | ₩54,418 | ₩54,485 | -0.27% | 21.1만 |
|---|
| 2025.10.23 | ₩54,271 | ₩54,538 | ₩54,271 | ₩54,405 | +0.25% | 60.4만 |
|---|
| 2025.10.22 | ₩54,137 | ₩54,371 | ₩53,910 | ₩54,191 | +0.10% | 61.5만 |
|---|
| 2025.10.21 | ₩54,124 | ₩54,197 | ₩54,010 | ₩54,137 | +0.02% | 54.6만 |
|---|
| 2025.10.20 | ₩54,538 | ₩54,793 | ₩54,505 | ₩54,699 | +0.29% | 44.8만 |
|---|
| 2025.10.17 | ₩54,592 | ₩54,739 | ₩54,385 | ₩54,552 | -0.07% | 78.7만 |
|---|
| 2025.10.16 | ₩54,739 | ₩54,806 | ₩54,418 | ₩54,552 | -0.34% | 102만 |
|---|
| 2025.10.15 | ₩54,686 | ₩54,833 | ₩54,492 | ₩54,699 | +0.02% | 89.3만 |
|---|
| 2025.10.14 | ₩54,405 | ₩54,759 | ₩54,258 | ₩54,512 | +0.20% | 67.7만 |
|---|
| 2025.10.13 | ₩54,338 | ₩54,579 | ₩54,258 | ₩54,431 | +0.17% | 86.3만 |
|---|
| 2025.10.10 | ₩54,418 | ₩54,472 | ₩53,234 | ₩53,254 | -2.14% | 137.9만 |
|---|