시장 데이터를 불러오는 중
전체 종목
iShares MSCI Kuwait ETF 과거 주가
iShares MSCI Kuwait ETF · KWT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Kuwait ETF · KWT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,108 | ₩48,268 | ₩48,041 | ₩48,226 | +0.24% | 2.1천 |
| 2026.10.08 | ₩47,907 | ₩47,907 | ₩47,907 | ₩47,907 | 0.00% | 100 |
| 2026.10.07 | ₩48,148 | ₩48,148 | ₩48,114 | ₩48,114 | -0.07% | 800 |
| 2026.10.06 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 100 |
| 2026.10.05 | ₩48,228 | ₩48,228 | ₩47,960 | ₩48,125 | -0.21% | 3.5천 |
| 2026.10.02 | ₩48,764 | ₩48,764 | ₩48,576 | ₩48,657 | -0.22% | 1.3천 |
| 2026.10.01 | ₩48,536 | ₩48,643 | ₩48,536 | ₩48,591 | +0.11% | 600 |
| 2026.09.30 | ₩48,858 | ₩49,259 | ₩48,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,105 |
| +0.51% |
| 1.8천 |
| 2026.09.29 | ₩49,159 | ₩49,159 | ₩48,912 | ₩49,056 | -0.21% | 2.1천 |
|---|
| 2026.09.28 | ₩49,286 | ₩49,447 | ₩49,286 | ₩49,374 | +0.18% | 900 |
|---|
| 2026.09.25 | ₩49,581 | ₩49,581 | ₩49,273 | ₩49,273 | -0.62% | 3.9천 |
|---|
| 2026.09.24 | ₩49,380 | ₩49,648 | ₩49,380 | ₩49,581 | +0.41% | 600 |
|---|
| 2026.09.23 | ₩49,299 | ₩49,540 | ₩48,844 | ₩49,294 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩48,951 | ₩49,119 | ₩48,951 | ₩49,119 | +0.34% | 200 |
|---|
| 2026.09.21 | ₩49,540 | ₩49,555 | ₩49,527 | ₩49,527 | -0.03% | 1.3천 |
|---|
| 2026.09.18 | ₩50,022 | ₩50,190 | ₩50,022 | ₩50,190 | +0.33% | 1.4천 |
|---|
| 2026.09.17 | ₩50,176 | ₩50,176 | ₩50,176 | ₩50,176 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,391 | ₩50,391 | ₩50,384 | ₩50,384 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩50,484 | ₩50,531 | ₩50,484 | ₩50,531 | +0.09% | 1.9천 |
|---|
| 2026.09.11 | ₩50,538 | ₩50,538 | ₩50,538 | ₩50,538 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩50,531 | ₩50,618 | ₩50,404 | ₩50,404 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩50,344 | ₩50,652 | ₩50,344 | ₩50,511 | +0.33% | 3.1천 |
|---|
| 2026.09.04 | ₩50,411 | ₩50,411 | ₩50,411 | ₩50,411 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩50,237 | ₩50,324 | ₩50,237 | ₩50,324 | +0.17% | 400 |
|---|
| 2026.09.02 | ₩50,330 | ₩50,364 | ₩50,324 | ₩50,364 | +0.07% | 700 |
|---|
| 2026.09.01 | ₩50,705 | ₩50,705 | ₩50,478 | ₩50,638 | -0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩50,304 | ₩51,080 | ₩50,257 | ₩51,080 | +1.54% | 2.2만 |
|---|
| 2026.08.28 | ₩50,384 | ₩50,518 | ₩50,384 | ₩50,518 | +0.27% | 1.2만 |
|---|
| 2026.08.27 | ₩50,391 | ₩50,391 | ₩50,391 | ₩50,391 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,324 | ₩50,336 | ₩50,324 | ₩50,336 | +0.02% | 200 |
|---|
| 2026.08.25 | ₩50,504 | ₩50,531 | ₩50,357 | ₩50,395 | -0.22% | 5천 |
|---|
| 2026.08.24 | ₩50,357 | ₩50,357 | ₩50,063 | ₩50,203 | -0.31% | 500 |
|---|
| 2026.08.21 | ₩49,724 | ₩49,724 | ₩49,724 | ₩49,724 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,835 | ₩49,835 | ₩49,668 | ₩49,668 | -0.34% | 500 |
|---|
| 2026.08.19 | ₩49,648 | ₩49,761 | ₩49,648 | ₩49,761 | +0.23% | 800 |
|---|
| 2026.08.18 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,942 | ₩50,043 | ₩49,942 | ₩50,043 | +0.20% | 900 |
|---|
| 2026.08.13 | ₩50,210 | ₩50,210 | ₩50,210 | ₩50,210 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩50,016 | ₩50,016 | ₩50,016 | ₩50,016 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,970 | ₩49,970 | ₩49,970 | ₩49,970 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,808 | ₩50,034 | ₩49,714 | ₩49,855 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩49,507 | ₩49,507 | ₩49,507 | ₩49,507 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,460 | ₩49,460 | ₩49,460 | ₩49,460 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,648 | ₩49,808 | ₩49,648 | ₩49,808 | +0.32% | 900 |
|---|
| 2026.08.04 | ₩49,487 | ₩49,741 | ₩49,433 | ₩49,611 | +0.25% | 2천 |
|---|
| 2026.08.03 | ₩49,427 | ₩49,427 | ₩49,427 | ₩49,427 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩49,045 | ₩49,219 | ₩48,925 | ₩49,132 | +0.18% | 2.2천 |
|---|
| 2026.07.30 | ₩49,092 | ₩49,092 | ₩48,737 | ₩48,737 | -0.72% | 8.5만 |
|---|
| 2026.07.29 | ₩48,609 | ₩48,609 | ₩48,609 | ₩48,609 | 0.00% | 1.1천 |
|---|
| 2026.07.28 | ₩48,938 | ₩48,998 | ₩48,938 | ₩48,998 | +0.12% | 300 |
|---|
| 2026.07.27 | ₩48,469 | ₩48,663 | ₩48,422 | ₩48,650 | +0.37% | 2.8천 |
|---|
| 2026.07.24 | ₩48,074 | ₩48,074 | ₩48,074 | ₩48,074 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩48,100 | ₩48,100 | ₩48,100 | ₩48,100 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,001 | ₩48,155 | ₩48,001 | ₩48,101 | +0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩48,108 | ₩48,208 | ₩48,001 | ₩48,001 | -0.22% | 2.4만 |
|---|
| 2026.07.20 | ₩48,201 | ₩48,215 | ₩48,108 | ₩48,215 | +0.03% | 2만 |
|---|
| 2026.07.17 | ₩48,295 | ₩48,422 | ₩48,255 | ₩48,422 | +0.26% | 3.1천 |
|---|
| 2026.07.16 | ₩48,657 | ₩49,052 | ₩48,603 | ₩48,603 | -0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩48,409 | ₩48,409 | ₩48,409 | ₩48,409 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩48,509 | ₩48,603 | ₩48,483 | ₩48,603 | +0.19% | 2.7천 |
|---|
| 2026.07.13 | ₩48,737 | ₩48,737 | ₩48,463 | ₩48,463 | -0.56% | 5.7천 |
|---|
| 2026.07.10 | ₩48,911 | ₩49,219 | ₩48,911 | ₩48,951 | +0.08% | 1.2천 |
|---|
| 2026.07.09 | ₩48,750 | ₩48,910 | ₩48,724 | ₩48,910 | +0.33% | 2.2천 |
|---|
| 2026.07.08 | ₩48,844 | ₩48,884 | ₩48,657 | ₩48,884 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩49,219 | ₩49,219 | ₩48,951 | ₩49,139 | -0.16% | 5.9천 |
|---|
| 2026.07.06 | ₩49,125 | ₩49,266 | ₩49,099 | ₩49,266 | +0.29% | 1.8천 |
|---|
| 2026.07.02 | ₩49,005 | ₩49,005 | ₩48,670 | ₩48,859 | -0.30% | 3.3천 |
|---|
| 2026.07.01 | ₩48,764 | ₩48,791 | ₩48,697 | ₩48,697 | -0.14% | 3.4천 |
|---|
| 2026.06.30 | ₩48,844 | ₩49,058 | ₩48,817 | ₩48,817 | -0.05% | 1.1만 |
|---|
| 2026.06.29 | ₩48,951 | ₩49,005 | ₩48,925 | ₩48,991 | +0.08% | 2.5천 |
|---|
| 2026.06.26 | ₩48,965 | ₩48,965 | ₩48,135 | ₩48,135 | -1.70% | 700 |
|---|
| 2026.06.25 | ₩48,884 | ₩48,985 | ₩48,804 | ₩48,965 | +0.16% | 3.2천 |
|---|
| 2026.06.24 | ₩49,500 | ₩49,500 | ₩49,192 | ₩49,301 | -0.40% | 600 |
|---|
| 2026.06.23 | ₩49,433 | ₩49,728 | ₩49,433 | ₩49,728 | +0.60% | 1천 |
|---|
| 2026.06.22 | ₩49,802 | ₩49,802 | ₩49,802 | ₩49,802 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩49,982 | ₩50,069 | ₩49,902 | ₩50,069 | +0.17% | 1.8천 |
|---|
| 2026.06.17 | ₩50,156 | ₩50,464 | ₩50,076 | ₩50,083 | -0.15% | 7.4천 |
|---|
| 2026.06.16 | ₩50,391 | ₩50,391 | ₩50,223 | ₩50,350 | -0.08% | 700 |
|---|
| 2026.06.15 | ₩50,933 | ₩50,933 | ₩50,130 | ₩50,318 | -1.21% | 4.2천 |
|---|
| 2026.06.12 | ₩51,020 | ₩51,187 | ₩51,020 | ₩51,187 | +0.33% | 500 |
|---|
| 2026.06.11 | ₩51,053 | ₩51,187 | ₩51,033 | ₩51,033 | -0.04% | 1.7천 |
|---|
| 2026.06.10 | ₩50,518 | ₩50,786 | ₩50,518 | ₩50,518 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩50,464 | ₩51,161 | ₩49,648 | ₩50,719 | +0.50% | 7.4만 |
|---|
| 2026.06.08 | ₩49,875 | ₩50,060 | ₩49,875 | ₩49,909 | +0.07% | 1천 |
|---|
| 2026.06.05 | ₩50,678 | ₩50,678 | ₩50,648 | ₩50,648 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩50,772 | ₩50,973 | ₩49,366 | ₩50,733 | -0.08% | 8.3천 |
|---|
| 2026.06.03 | ₩50,745 | ₩50,745 | ₩50,585 | ₩50,585 | -0.32% | 600 |
|---|
| 2026.06.02 | ₩50,960 | ₩50,960 | ₩50,886 | ₩50,886 | -0.14% | 400 |
|---|
| 2026.06.01 | ₩50,545 | ₩50,766 | ₩50,533 | ₩50,766 | +0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩51,080 | ₩51,388 | ₩50,692 | ₩51,388 | +0.60% | 4.6천 |
|---|
| 2026.05.28 | ₩50,906 | ₩51,268 | ₩50,906 | ₩51,268 | +0.71% | 1.2천 |
|---|
| 2026.05.27 | ₩51,254 | ₩51,281 | ₩50,893 | ₩51,281 | +0.05% | 2.8천 |
|---|
| 2026.05.26 | ₩51,254 | ₩51,482 | ₩50,973 | ₩51,281 | +0.05% | 3.2천 |
|---|
| 2026.05.22 | ₩50,571 | ₩50,638 | ₩50,437 | ₩50,437 | -0.26% | 5.2천 |
|---|
| 2026.05.21 | ₩50,103 | ₩50,337 | ₩50,103 | ₩50,337 | +0.47% | 200 |
|---|
| 2026.05.20 | ₩49,835 | ₩50,016 | ₩49,835 | ₩50,016 | +0.36% | 300 |
|---|
| 2026.05.19 | ₩49,755 | ₩49,917 | ₩49,755 | ₩49,917 | +0.33% | 300 |
|---|
| 2026.05.18 | ₩50,384 | ₩50,384 | ₩50,009 | ₩50,178 | -0.41% | 900 |
|---|
| 2026.05.15 | ₩51,388 | ₩51,388 | ₩50,678 | ₩50,819 | -1.11% | 1.8천 |
|---|
| 2026.05.14 | ₩51,080 | ₩51,080 | ₩50,799 | ₩50,986 | -0.18% | 500 |
|---|
| 2026.05.13 | ₩50,920 | ₩51,321 | ₩50,920 | ₩51,161 | +0.47% | 1.1천 |
|---|
| 2026.05.12 | ₩50,839 | ₩51,027 | ₩50,839 | ₩51,027 | +0.37% | 300 |
|---|
| 2026.05.11 | ₩51,161 | ₩51,355 | ₩51,161 | ₩51,335 | +0.34% | 900 |
|---|
| 2026.05.08 | ₩51,870 | ₩51,897 | ₩51,870 | ₩51,897 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩51,843 | ₩51,843 | ₩51,790 | ₩51,790 | -0.10% | 900 |
|---|
| 2026.05.06 | ₩52,004 | ₩52,004 | ₩51,884 | ₩51,936 | -0.13% | 600 |
|---|
| 2026.05.05 | ₩51,602 | ₩51,602 | ₩51,602 | ₩51,602 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩51,884 | ₩51,884 | ₩50,025 | ₩51,375 | -0.98% | 1.7만 |
|---|
| 2026.05.01 | ₩51,897 | ₩51,897 | ₩51,763 | ₩51,763 | -0.26% | 400 |
|---|
| 2026.04.30 | ₩51,609 | ₩51,609 | ₩51,609 | ₩51,609 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩51,736 | ₩51,736 | ₩51,736 | ₩51,736 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩51,549 | ₩51,602 | ₩51,335 | ₩51,509 | -0.08% | 8.3천 |
|---|
| 2026.04.27 | ₩52,122 | ₩52,138 | ₩51,991 | ₩51,991 | -0.25% | 900 |
|---|
| 2026.04.24 | ₩51,946 | ₩52,044 | ₩51,837 | ₩52,044 | +0.19% | 1만 |
|---|
| 2026.04.23 | ₩51,817 | ₩51,897 | ₩51,482 | ₩51,643 | -0.34% | 1.2만 |
|---|
| 2026.04.22 | ₩51,790 | ₩51,817 | ₩51,562 | ₩51,562 | -0.44% | 600 |
|---|
| 2026.04.21 | ₩51,857 | ₩51,857 | ₩51,637 | ₩51,637 | -0.42% | 1.7천 |
|---|
| 2026.04.20 | ₩51,669 | ₩51,669 | ₩51,663 | ₩51,663 | -0.01% | 600 |
|---|
| 2026.04.17 | ₩52,017 | ₩52,138 | ₩51,803 | ₩51,972 | -0.09% | 2만 |
|---|
| 2026.04.16 | ₩51,803 | ₩52,178 | ₩51,582 | ₩51,991 | +0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩50,839 | ₩50,839 | ₩50,839 | ₩50,839 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩50,451 | ₩50,625 | ₩50,290 | ₩50,504 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩50,371 | ₩50,531 | ₩50,357 | ₩50,388 | +0.03% | 3.3천 |
|---|
| 2026.04.10 | ₩49,929 | ₩49,955 | ₩49,929 | ₩49,955 | +0.05% | 1.9천 |
|---|
| 2026.04.09 | ₩49,795 | ₩50,417 | ₩49,795 | ₩50,022 | +0.46% | 1.8만 |
|---|
| 2026.04.08 | ₩49,862 | ₩51,214 | ₩49,609 | ₩50,210 | +0.70% | 1.8만 |
|---|
| 2026.04.07 | ₩48,898 | ₩49,313 | ₩48,724 | ₩49,246 | +0.71% | 1만 |
|---|
| 2026.04.06 | ₩48,938 | ₩49,038 | ₩48,871 | ₩49,038 | +0.21% | 1천 |
|---|
| 2026.04.02 | ₩48,583 | ₩48,690 | ₩48,442 | ₩48,690 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩48,268 | ₩48,690 | ₩48,149 | ₩48,282 | +0.03% | 4.4만 |
|---|
| 2026.03.31 | ₩48,094 | ₩48,402 | ₩47,920 | ₩48,389 | +0.61% | 2.8만 |
|---|
| 2026.03.30 | ₩47,880 | ₩48,349 | ₩47,586 | ₩47,639 | -0.50% | 5.3천 |
|---|
| 2026.03.27 | ₩47,827 | ₩47,827 | ₩47,639 | ₩47,639 | -0.39% | 7.2천 |
|---|
| 2026.03.26 | ₩48,215 | ₩48,268 | ₩47,958 | ₩47,958 | -0.53% | 1.3천 |
|---|
| 2026.03.25 | ₩48,657 | ₩48,657 | ₩48,472 | ₩48,603 | -0.11% | 1.1천 |
|---|
| 2026.03.24 | ₩49,139 | ₩49,139 | ₩48,322 | ₩48,350 | -1.60% | 3.8천 |
|---|
| 2026.03.23 | ₩49,540 | ₩49,875 | ₩48,871 | ₩49,139 | -0.81% | 2만 |
|---|
| 2026.03.20 | ₩48,148 | ₩48,148 | ₩48,081 | ₩48,141 | -0.01% | 2천 |
|---|
| 2026.03.19 | ₩48,108 | ₩48,201 | ₩47,927 | ₩47,934 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩48,088 | ₩48,088 | ₩48,088 | ₩48,088 | 0.00% | 800 |
|---|
| 2026.03.17 | ₩48,858 | ₩48,858 | ₩48,563 | ₩48,638 | -0.45% | 3.6천 |
|---|
| 2026.03.16 | ₩48,978 | ₩49,179 | ₩48,831 | ₩48,978 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩48,938 | ₩49,119 | ₩48,523 | ₩48,671 | -0.54% | 3만 |
|---|
| 2026.03.12 | ₩49,433 | ₩49,433 | ₩48,831 | ₩49,078 | -0.72% | 4.9천 |
|---|
| 2026.03.11 | ₩49,273 | ₩49,648 | ₩49,045 | ₩49,413 | +0.29% | 1.9만 |
|---|
| 2026.03.10 | ₩49,340 | ₩49,380 | ₩48,918 | ₩49,020 | -0.65% | 3.6만 |
|---|
| 2026.03.09 | ₩48,764 | ₩51,161 | ₩48,617 | ₩48,883 | +0.24% | 2.5만 |
|---|
| 2026.03.06 | ₩48,536 | ₩49,125 | ₩48,536 | ₩48,536 | 0.00% | 2.7천 |
|---|
| 2026.03.05 | ₩49,005 | ₩49,005 | ₩48,670 | ₩48,824 | -0.37% | 2.1만 |
|---|
| 2026.03.04 | ₩48,550 | ₩48,550 | ₩48,550 | ₩48,550 | 0.00% | 2.5천 |
|---|
| 2026.03.03 | ₩48,539 | ₩49,139 | ₩48,539 | ₩48,858 | +0.66% | 2.5천 |
|---|
| 2026.03.02 | ₩48,623 | ₩48,679 | ₩48,302 | ₩48,679 | +0.12% | 5.2천 |
|---|
| 2026.02.27 | ₩49,326 | ₩50,866 | ₩49,139 | ₩50,866 | +3.12% | 1.6만 |
|---|
| 2026.02.26 | ₩49,099 | ₩49,460 | ₩49,099 | ₩49,460 | +0.74% | 1.8만 |
|---|
| 2026.02.25 | ₩49,139 | ₩49,326 | ₩49,125 | ₩49,326 | +0.38% | 8.5천 |
|---|
| 2026.02.24 | ₩49,275 | ₩49,275 | ₩49,275 | ₩49,275 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩49,528 | ₩49,528 | ₩49,528 | ₩49,528 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,735 | ₩49,735 | ₩49,735 | ₩49,735 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,741 | ₩49,741 | ₩49,682 | ₩49,682 | -0.12% | 2.4천 |
|---|
| 2026.02.18 | ₩50,130 | ₩50,230 | ₩50,130 | ₩50,230 | +0.20% | 300 |
|---|
| 2026.02.17 | ₩49,808 | ₩50,196 | ₩49,808 | ₩50,026 | +0.44% | 2.1천 |
|---|
| 2026.02.13 | ₩49,721 | ₩49,721 | ₩49,721 | ₩49,721 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩50,061 | ₩50,061 | ₩49,594 | ₩49,694 | -0.73% | 4.6천 |
|---|
| 2026.02.11 | ₩49,862 | ₩49,909 | ₩49,527 | ₩49,741 | -0.24% | 2.5천 |
|---|
| 2026.02.10 | ₩49,949 | ₩49,949 | ₩49,781 | ₩49,886 | -0.13% | 1.6천 |
|---|
| 2026.02.09 | ₩49,942 | ₩50,183 | ₩49,942 | ₩50,076 | +0.27% | 3천 |
|---|
| 2026.02.06 | ₩49,752 | ₩49,875 | ₩49,752 | ₩49,875 | +0.25% | 400 |
|---|
| 2026.02.05 | ₩49,476 | ₩49,476 | ₩49,460 | ₩49,460 | -0.03% | 2.5천 |
|---|
| 2026.02.04 | ₩50,223 | ₩50,223 | ₩49,741 | ₩50,022 | -0.40% | 4.5천 |
|---|
| 2026.02.03 | ₩50,237 | ₩50,491 | ₩50,089 | ₩50,261 | +0.05% | 1.1만 |
|---|
| 2026.02.02 | ₩49,755 | ₩49,848 | ₩49,688 | ₩49,842 | +0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩49,045 | ₩49,045 | ₩49,045 | ₩49,045 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩49,299 | ₩49,460 | ₩49,192 | ₩49,326 | +0.05% | 1.4만 |
|---|
| 2026.01.28 | ₩50,357 | ₩50,478 | ₩50,116 | ₩50,183 | -0.35% | 1만 |
|---|
| 2026.01.27 | ₩50,397 | ₩50,525 | ₩50,397 | ₩50,525 | +0.25% | 600 |
|---|
| 2026.01.26 | ₩50,210 | ₩50,210 | ₩49,915 | ₩49,915 | -0.59% | 3.3천 |
|---|
| 2026.01.23 | ₩50,699 | ₩50,699 | ₩50,699 | ₩50,699 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,745 | ₩50,745 | ₩50,638 | ₩50,692 | -0.11% | 1.6천 |
|---|
| 2026.01.21 | ₩50,851 | ₩50,853 | ₩50,759 | ₩50,759 | -0.18% | 900 |
|---|
| 2026.01.20 | ₩50,853 | ₩50,853 | ₩50,069 | ₩50,638 | -0.42% | 4.8천 |
|---|
| 2026.01.16 | ₩50,123 | ₩50,123 | ₩50,096 | ₩50,096 | -0.05% | 9.7만 |
|---|
| 2026.01.15 | ₩50,122 | ₩50,122 | ₩50,119 | ₩50,119 | -0.01% | 400 |
|---|
| 2026.01.14 | ₩50,411 | ₩50,411 | ₩50,384 | ₩50,411 | 0.00% | 1.2천 |
|---|
| 2026.01.13 | ₩50,571 | ₩50,665 | ₩50,451 | ₩50,451 | -0.24% | 26.5만 |
|---|
| 2026.01.12 | ₩50,377 | ₩50,400 | ₩50,183 | ₩50,400 | +0.05% | 1.6천 |
|---|
| 2026.01.09 | ₩51,174 | ₩51,174 | ₩51,072 | ₩51,072 | -0.20% | 300 |
|---|
| 2026.01.08 | ₩50,826 | ₩50,958 | ₩50,786 | ₩50,958 | +0.26% | 4.5천 |
|---|
| 2026.01.07 | ₩51,147 | ₩51,174 | ₩51,100 | ₩51,100 | -0.09% | 800 |
|---|
| 2026.01.06 | ₩51,294 | ₩51,294 | ₩51,027 | ₩51,227 | -0.13% | 2.3천 |
|---|
| 2026.01.05 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩51,147 | ₩51,256 | ₩51,147 | ₩51,256 | +0.21% | 600 |
|---|
| 2025.12.31 | ₩51,509 | ₩51,509 | ₩51,250 | ₩51,250 | -0.50% | 300 |
|---|
| 2025.12.30 | ₩51,067 | ₩51,977 | ₩50,973 | ₩50,973 | -0.18% | 1.2천 |
|---|
| 2025.12.29 | ₩51,709 | ₩51,709 | ₩51,560 | ₩51,560 | -0.29% | 200 |
|---|
| 2025.12.26 | ₩51,857 | ₩51,977 | ₩51,857 | ₩51,971 | +0.22% | 6.1천 |
|---|
| 2025.12.24 | ₩51,776 | ₩51,776 | ₩51,651 | ₩51,651 | -0.24% | 200 |
|---|
| 2025.12.23 | ₩51,964 | ₩52,091 | ₩51,964 | ₩52,058 | +0.18% | 1.2만 |
|---|
| 2025.12.22 | ₩51,348 | ₩51,542 | ₩51,335 | ₩51,542 | +0.38% | 2.5천 |
|---|
| 2025.12.19 | ₩51,736 | ₩53,852 | ₩51,576 | ₩53,852 | +4.09% | 2만 |
|---|
| 2025.12.18 | ₩51,660 | ₩51,660 | ₩51,660 | ₩51,660 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩51,495 | ₩51,495 | ₩51,435 | ₩51,468 | -0.05% | 1.4천 |
|---|
| 2025.12.16 | ₩51,932 | ₩52,084 | ₩51,924 | ₩51,930 | -0.00% | 1천 |
|---|
| 2025.12.15 | ₩53,852 | ₩53,852 | ₩53,852 | ₩53,852 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩54,401 | ₩54,401 | ₩54,401 | ₩54,401 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩54,340 | ₩54,340 | ₩54,340 | ₩54,340 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩53,945 | ₩54,173 | ₩53,879 | ₩54,117 | +0.32% | 2.8천 |
|---|
| 2025.12.09 | ₩54,186 | ₩54,186 | ₩54,011 | ₩54,011 | -0.32% | 200 |
|---|
| 2025.12.08 | ₩53,557 | ₩53,557 | ₩53,450 | ₩53,484 | -0.14% | 400 |
|---|
| 2025.12.05 | ₩53,289 | ₩53,289 | ₩52,955 | ₩53,089 | -0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩53,115 | ₩53,276 | ₩52,955 | ₩53,082 | -0.06% | 8.8천 |
|---|
| 2025.12.03 | ₩52,754 | ₩52,785 | ₩52,754 | ₩52,785 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩52,272 | ₩52,351 | ₩52,272 | ₩52,351 | +0.15% | 100 |
|---|
| 2025.12.01 | ₩52,566 | ₩52,580 | ₩52,431 | ₩52,431 | -0.26% | 600 |
|---|
| 2025.11.28 | ₩52,848 | ₩52,848 | ₩52,499 | ₩52,699 | -0.28% | 1.5천 |
|---|
| 2025.11.26 | ₩52,620 | ₩53,035 | ₩52,620 | ₩52,861 | +0.46% | 3.6천 |
|---|
| 2025.11.25 | ₩52,580 | ₩52,941 | ₩52,580 | ₩52,941 | +0.69% | 2.9만 |
|---|
| 2025.11.24 | ₩52,821 | ₩52,821 | ₩52,499 | ₩52,499 | -0.61% | 2.6천 |
|---|
| 2025.11.21 | ₩52,151 | ₩52,660 | ₩52,125 | ₩52,400 | +0.48% | 3.8만 |
|---|
| 2025.11.20 | ₩52,305 | ₩52,311 | ₩52,279 | ₩52,279 | -0.05% | 700 |
|---|
| 2025.11.19 | ₩52,652 | ₩52,652 | ₩52,652 | ₩52,652 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩52,178 | ₩52,380 | ₩52,178 | ₩52,317 | +0.27% | 800 |
|---|
| 2025.11.17 | ₩52,648 | ₩52,648 | ₩52,648 | ₩52,648 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩52,854 | ₩52,854 | ₩52,854 | ₩52,854 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩53,035 | ₩53,035 | ₩53,035 | ₩53,035 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩53,075 | ₩53,557 | ₩53,075 | ₩53,557 | +0.91% | 1.2만 |
|---|
| 2025.11.11 | ₩52,821 | ₩53,010 | ₩52,821 | ₩53,010 | +0.36% | 7.1천 |
|---|
| 2025.11.10 | ₩52,968 | ₩53,089 | ₩52,968 | ₩53,089 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩52,794 | ₩52,832 | ₩52,700 | ₩52,832 | +0.07% | 500 |
|---|
| 2025.11.06 | ₩52,915 | ₩52,915 | ₩52,915 | ₩52,915 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩52,834 | ₩53,236 | ₩52,834 | ₩53,082 | +0.47% | 1.8만 |
|---|
| 2025.11.04 | ₩53,584 | ₩55,003 | ₩53,484 | ₩53,484 | -0.19% | 1.1만 |
|---|
| 2025.11.03 | ₩53,714 | ₩53,714 | ₩53,356 | ₩53,485 | -0.43% | 3.7천 |
|---|
| 2025.10.31 | ₩53,809 | ₩53,809 | ₩53,782 | ₩53,782 | -0.05% | 1.3천 |
|---|
| 2025.10.30 | ₩53,771 | ₩53,771 | ₩53,771 | ₩53,771 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩53,664 | ₩53,664 | ₩53,557 | ₩53,611 | -0.10% | 2.5천 |
|---|
| 2025.10.28 | ₩53,236 | ₩53,597 | ₩53,236 | ₩53,430 | +0.36% | 500 |
|---|
| 2025.10.27 | ₩52,981 | ₩53,198 | ₩52,981 | ₩53,198 | +0.41% | 1.2천 |
|---|
| 2025.10.24 | ₩53,557 | ₩53,557 | ₩53,169 | ₩53,169 | -0.73% | 3.1천 |
|---|
| 2025.10.23 | ₩53,289 | ₩53,691 | ₩53,289 | ₩53,532 | +0.45% | 1.7천 |
|---|
| 2025.10.22 | ₩53,344 | ₩53,344 | ₩53,344 | ₩53,344 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩53,435 | ₩53,435 | ₩53,435 | ₩53,435 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,564 | ₩53,564 | ₩53,564 | ₩53,564 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,343 | ₩53,517 | ₩53,343 | ₩53,366 | +0.04% | 1.3천 |
|---|
| 2025.10.16 | ₩53,339 | ₩53,339 | ₩53,102 | ₩53,102 | -0.44% | 5.9천 |
|---|
| 2025.10.15 | ₩53,011 | ₩53,011 | ₩53,011 | ₩53,011 | 0.00% | 600 |
|---|
| 2025.10.14 | ₩52,888 | ₩53,249 | ₩52,861 | ₩53,249 | +0.68% | 2.8천 |
|---|
| 2025.10.13 | ₩52,795 | ₩52,915 | ₩52,754 | ₩52,915 | +0.23% | 1.5만 |
|---|
| 2025.10.10 | ₩52,392 | ₩52,473 | ₩52,218 | ₩52,242 | -0.29% | 2천 |
|---|