시장 데이터를 불러오는 중
전체 종목
iShares U.S. Manufacturing ETF 과거 주가
iShares U.S. Manufacturing ETF · MADE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Manufacturing ETF · MADE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,927 | ₩47,101 | ₩46,846 | ₩47,021 | +0.20% | 2만 |
| 2026.10.08 | ₩46,873 | ₩46,980 | ₩46,471 | ₩46,712 | -0.34% | 4.9천 |
| 2026.10.07 | ₩47,369 | ₩47,369 | ₩46,699 | ₩47,115 | -0.54% | 5.4천 |
| 2026.10.06 | ₩48,220 | ₩48,456 | ₩48,134 | ₩48,268 | +0.10% | 3.6만 |
| 2026.10.05 | ₩47,638 | ₩48,000 | ₩47,477 | ₩47,862 | +0.47% | 1.4만 |
| 2026.10.02 | ₩47,544 | ₩47,906 | ₩47,544 | ₩47,812 | +0.56% | 7.2천 |
| 2026.10.01 | ₩46,511 | ₩47,195 | ₩46,283 | ₩47,195 | +1.47% | 2.4만 |
| 2026.09.30 | ₩47,128 | ₩47,128 | ₩46,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,538 |
| -1.25% |
| 8.8천 |
| 2026.09.29 | ₩47,021 | ₩47,141 | ₩46,951 | ₩47,061 | +0.09% | 6.7천 |
|---|
| 2026.09.28 | ₩47,383 | ₩47,383 | ₩46,846 | ₩46,886 | -1.05% | 4.6천 |
|---|
| 2026.09.25 | ₩47,383 | ₩47,634 | ₩47,329 | ₩47,634 | +0.53% | 7.7천 |
|---|
| 2026.09.24 | ₩46,994 | ₩47,289 | ₩46,793 | ₩47,021 | +0.06% | 6.2천 |
|---|
| 2026.09.23 | ₩47,396 | ₩47,826 | ₩47,396 | ₩47,510 | +0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩47,450 | ₩47,678 | ₩47,302 | ₩47,665 | +0.45% | 3.8천 |
|---|
| 2026.09.21 | ₩47,249 | ₩47,651 | ₩47,088 | ₩47,467 | +0.46% | 9.3천 |
|---|
| 2026.09.18 | ₩46,806 | ₩46,908 | ₩46,565 | ₩46,908 | +0.22% | 7.5천 |
|---|
| 2026.09.17 | ₩47,329 | ₩47,329 | ₩46,752 | ₩46,766 | -1.19% | 8.5천 |
|---|
| 2026.09.16 | ₩46,900 | ₩46,900 | ₩46,135 | ₩46,417 | -1.03% | 1.2만 |
|---|
| 2026.09.15 | ₩46,739 | ₩46,779 | ₩46,323 | ₩46,390 | -0.75% | 1.3만 |
|---|
| 2026.09.14 | ₩46,638 | ₩46,940 | ₩46,605 | ₩46,748 | +0.24% | 1.1만 |
|---|
| 2026.09.11 | ₩48,007 | ₩48,241 | ₩48,007 | ₩48,068 | +0.13% | 8.5천 |
|---|
| 2026.09.10 | ₩47,343 | ₩47,430 | ₩47,235 | ₩47,276 | -0.14% | 3.9천 |
|---|
| 2026.09.09 | ₩48,215 | ₩48,563 | ₩47,785 | ₩47,785 | -0.89% | 1.6만 |
|---|
| 2026.09.08 | ₩48,852 | ₩48,942 | ₩48,550 | ₩48,550 | -0.62% | 6.3천 |
|---|
| 2026.09.04 | ₩47,866 | ₩48,483 | ₩47,866 | ₩48,429 | +1.18% | 1.2만 |
|---|
| 2026.09.03 | ₩47,450 | ₩47,862 | ₩47,135 | ₩47,844 | +0.83% | 7.4천 |
|---|
| 2026.09.02 | ₩47,396 | ₩47,396 | ₩46,873 | ₩47,222 | -0.37% | 6.7천 |
|---|
| 2026.09.01 | ₩47,564 | ₩47,658 | ₩47,007 | ₩47,182 | -0.80% | 2.3만 |
|---|
| 2026.08.31 | ₩47,852 | ₩47,852 | ₩47,638 | ₩47,771 | -0.17% | 1.8만 |
|---|
| 2026.08.28 | ₩48,885 | ₩48,926 | ₩47,866 | ₩47,960 | -1.89% | 1.5만 |
|---|
| 2026.08.27 | ₩49,127 | ₩49,201 | ₩48,590 | ₩48,724 | -0.82% | 1.7만 |
|---|
| 2026.08.26 | ₩49,087 | ₩49,100 | ₩48,919 | ₩49,020 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩48,872 | ₩48,872 | ₩48,308 | ₩48,416 | -0.93% | 2.6만 |
|---|
| 2026.08.24 | ₩48,859 | ₩48,859 | ₩48,134 | ₩48,416 | -0.91% | 3.3만 |
|---|
| 2026.08.21 | ₩49,060 | ₩49,234 | ₩48,684 | ₩48,952 | -0.22% | 2.4만 |
|---|
| 2026.08.20 | ₩48,845 | ₩49,120 | ₩48,617 | ₩48,630 | -0.44% | 9.3천 |
|---|
| 2026.08.19 | ₩50,321 | ₩50,616 | ₩49,201 | ₩49,221 | -2.19% | 1.2만 |
|---|
| 2026.08.18 | ₩50,898 | ₩50,898 | ₩49,824 | ₩49,866 | -2.03% | 2.3만 |
|---|
| 2026.08.17 | ₩51,407 | ₩51,709 | ₩51,350 | ₩51,493 | +0.17% | 7.6천 |
|---|
| 2026.08.14 | ₩51,260 | ₩51,689 | ₩51,260 | ₩51,528 | +0.52% | 9.3천 |
|---|
| 2026.08.13 | ₩51,716 | ₩51,783 | ₩51,260 | ₩51,260 | -0.88% | 1.3만 |
|---|
| 2026.08.12 | ₩52,467 | ₩52,467 | ₩51,703 | ₩51,741 | -1.38% | 4.5천 |
|---|
| 2026.08.11 | ₩51,340 | ₩51,964 | ₩51,340 | ₩51,446 | +0.21% | 7.5천 |
|---|
| 2026.08.10 | ₩52,038 | ₩52,038 | ₩51,018 | ₩51,018 | -1.96% | 1.7만 |
|---|
| 2026.08.07 | ₩51,796 | ₩51,870 | ₩51,099 | ₩51,674 | -0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩51,649 | ₩52,159 | ₩51,260 | ₩51,260 | -0.75% | 1.5만 |
|---|
| 2026.08.05 | ₩51,796 | ₩52,266 | ₩51,689 | ₩51,689 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩51,220 | ₩51,752 | ₩50,482 | ₩51,676 | +0.89% | 1.1만 |
|---|
| 2026.08.03 | ₩49,395 | ₩50,334 | ₩49,248 | ₩50,334 | +1.90% | 7.3천 |
|---|
| 2026.07.31 | ₩49,583 | ₩49,583 | ₩48,905 | ₩49,248 | -0.68% | 1.3만 |
|---|
| 2026.07.30 | ₩48,885 | ₩48,885 | ₩48,060 | ₩48,644 | -0.49% | 1만 |
|---|
| 2026.07.29 | ₩49,704 | ₩49,704 | ₩47,597 | ₩47,638 | -4.16% | 2.9만 |
|---|
| 2026.07.28 | ₩49,704 | ₩49,704 | ₩49,013 | ₩49,600 | -0.21% | 9.1천 |
|---|
| 2026.07.27 | ₩50,388 | ₩50,522 | ₩49,207 | ₩50,093 | -0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩50,307 | ₩50,307 | ₩49,710 | ₩49,838 | -0.93% | 6.5천 |
|---|
| 2026.07.23 | ₩49,811 | ₩50,522 | ₩49,811 | ₩50,133 | +0.65% | 1.9만 |
|---|
| 2026.07.22 | ₩49,261 | ₩50,052 | ₩49,261 | ₩49,811 | +1.12% | 9.8천 |
|---|
| 2026.07.21 | ₩49,046 | ₩49,871 | ₩48,986 | ₩49,556 | +1.04% | 1.8만 |
|---|
| 2026.07.20 | ₩49,449 | ₩49,449 | ₩48,510 | ₩48,510 | -1.90% | 4만 |
|---|
| 2026.07.17 | ₩48,201 | ₩49,409 | ₩48,080 | ₩48,987 | +1.63% | 7.2천 |
|---|
| 2026.07.16 | ₩49,288 | ₩49,570 | ₩48,833 | ₩49,221 | -0.14% | 1.2만 |
|---|
| 2026.07.15 | ₩50,254 | ₩50,254 | ₩48,993 | ₩49,784 | -0.93% | 3.7만 |
|---|
| 2026.07.14 | ₩50,374 | ₩50,374 | ₩49,744 | ₩49,985 | -0.77% | 1.7만 |
|---|
| 2026.07.13 | ₩50,415 | ₩50,576 | ₩49,529 | ₩49,663 | -1.49% | 5만 |
|---|
| 2026.07.10 | ₩50,120 | ₩50,763 | ₩50,066 | ₩50,468 | +0.70% | 1만 |
|---|
| 2026.07.09 | ₩50,562 | ₩50,777 | ₩50,275 | ₩50,275 | -0.57% | 8.3천 |
|---|
| 2026.07.08 | ₩49,878 | ₩50,120 | ₩49,354 | ₩49,985 | +0.22% | 3.3만 |
|---|
| 2026.07.07 | ₩50,777 | ₩50,777 | ₩49,918 | ₩50,468 | -0.61% | 7.6만 |
|---|
| 2026.07.06 | ₩51,555 | ₩52,145 | ₩51,555 | ₩52,025 | +0.91% | 2.8만 |
|---|
| 2026.07.02 | ₩52,226 | ₩52,226 | ₩50,415 | ₩51,059 | -2.23% | 2.3만 |
|---|
| 2026.07.01 | ₩52,655 | ₩52,722 | ₩51,823 | ₩51,837 | -1.55% | 2.2만 |
|---|
| 2026.06.30 | ₩52,186 | ₩52,977 | ₩52,183 | ₩52,937 | +1.44% | 2.2만 |
|---|
| 2026.06.29 | ₩51,233 | ₩51,796 | ₩51,032 | ₩51,743 | +1.00% | 2.9만 |
|---|
| 2026.06.26 | ₩52,306 | ₩52,306 | ₩51,193 | ₩51,193 | -2.13% | 1.5만 |
|---|
| 2026.06.25 | ₩52,950 | ₩53,232 | ₩52,454 | ₩52,789 | -0.30% | 2.8만 |
|---|
| 2026.06.24 | ₩51,448 | ₩52,226 | ₩51,394 | ₩51,570 | +0.24% | 1.4만 |
|---|
| 2026.06.23 | ₩51,783 | ₩52,038 | ₩51,193 | ₩51,233 | -1.06% | 1.6만 |
|---|
| 2026.06.22 | ₩52,736 | ₩53,071 | ₩52,615 | ₩53,044 | +0.59% | 3.9만 |
|---|
| 2026.06.18 | ₩52,467 | ₩52,601 | ₩52,253 | ₩52,360 | -0.20% | 1.3만 |
|---|
| 2026.06.17 | ₩51,689 | ₩52,534 | ₩49,462 | ₩51,417 | -0.53% | 1.2만 |
|---|
| 2026.06.16 | ₩51,609 | ₩51,964 | ₩51,461 | ₩51,461 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩51,434 | ₩52,008 | ₩51,434 | ₩51,542 | +0.21% | 3만 |
|---|
| 2026.06.12 | ₩50,535 | ₩50,763 | ₩50,274 | ₩50,495 | -0.08% | 4만 |
|---|
| 2026.06.11 | ₩48,711 | ₩50,106 | ₩48,711 | ₩50,106 | +2.86% | 6천 |
|---|
| 2026.06.10 | ₩50,153 | ₩50,267 | ₩48,295 | ₩48,322 | -3.65% | 2.1만 |
|---|
| 2026.06.09 | ₩50,683 | ₩50,978 | ₩48,880 | ₩50,242 | -0.87% | 8.4천 |
|---|
| 2026.06.08 | ₩50,093 | ₩50,521 | ₩50,066 | ₩50,066 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩51,139 | ₩51,139 | ₩49,570 | ₩49,757 | -2.70% | 6.8천 |
|---|
| 2026.06.04 | ₩51,273 | ₩51,689 | ₩50,770 | ₩51,595 | +0.63% | 2.7만 |
|---|
| 2026.06.03 | ₩51,475 | ₩51,931 | ₩51,166 | ₩51,407 | -0.13% | 1.5만 |
|---|
| 2026.06.02 | ₩50,509 | ₩51,381 | ₩50,509 | ₩51,370 | +1.71% | 1.4만 |
|---|
| 2026.06.01 | ₩50,093 | ₩50,093 | ₩49,402 | ₩49,900 | -0.39% | 1.5만 |
|---|
| 2026.05.29 | ₩50,522 | ₩50,817 | ₩50,240 | ₩50,482 | -0.08% | 8.7천 |
|---|
| 2026.05.28 | ₩50,012 | ₩50,912 | ₩49,957 | ₩50,692 | +1.36% | 7.9천 |
|---|
| 2026.05.27 | ₩50,710 | ₩50,710 | ₩50,146 | ₩50,576 | -0.26% | 2.6만 |
|---|
| 2026.05.26 | ₩50,509 | ₩50,616 | ₩50,227 | ₩50,522 | +0.03% | 4.1만 |
|---|
| 2026.05.22 | ₩49,180 | ₩49,811 | ₩48,893 | ₩49,570 | +0.79% | 1.8만 |
|---|
| 2026.05.21 | ₩48,215 | ₩48,959 | ₩47,973 | ₩48,751 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩48,107 | ₩48,652 | ₩47,705 | ₩48,453 | +0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩47,893 | ₩48,047 | ₩47,168 | ₩47,587 | -0.64% | 1.7만 |
|---|
| 2026.05.18 | ₩49,409 | ₩49,409 | ₩48,094 | ₩48,496 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩49,945 | ₩49,945 | ₩49,328 | ₩49,426 | -1.04% | 2만 |
|---|
| 2026.05.14 | ₩50,388 | ₩50,831 | ₩50,200 | ₩50,763 | +0.75% | 2.1만 |
|---|
| 2026.05.13 | ₩50,156 | ₩50,535 | ₩49,811 | ₩50,286 | +0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩49,757 | ₩49,985 | ₩49,046 | ₩49,984 | +0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩49,435 | ₩50,294 | ₩49,435 | ₩50,066 | +1.28% | 1.9만 |
|---|
| 2026.05.08 | ₩49,865 | ₩49,865 | ₩49,268 | ₩49,288 | -1.16% | 1.7만 |
|---|
| 2026.05.07 | ₩50,710 | ₩50,710 | ₩49,087 | ₩49,226 | -2.93% | 2.1만 |
|---|
| 2026.05.06 | ₩50,039 | ₩50,643 | ₩49,945 | ₩50,643 | +1.21% | 2.6만 |
|---|
| 2026.05.05 | ₩49,355 | ₩49,576 | ₩49,221 | ₩49,307 | -0.10% | 2만 |
|---|
| 2026.05.04 | ₩49,502 | ₩49,502 | ₩48,899 | ₩49,006 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩50,066 | ₩50,066 | ₩49,341 | ₩49,380 | -1.37% | 1.9만 |
|---|
| 2026.04.30 | ₩48,912 | ₩49,808 | ₩48,912 | ₩49,808 | +1.83% | 1만 |
|---|
| 2026.04.29 | ₩48,818 | ₩48,818 | ₩48,243 | ₩48,357 | -0.95% | 9.3천 |
|---|
| 2026.04.28 | ₩48,711 | ₩48,711 | ₩47,866 | ₩48,349 | -0.74% | 1.3만 |
|---|
| 2026.04.27 | ₩49,422 | ₩49,516 | ₩49,093 | ₩49,274 | -0.30% | 9.2천 |
|---|
| 2026.04.24 | ₩49,999 | ₩49,999 | ₩49,274 | ₩49,355 | -1.29% | 4.7만 |
|---|
| 2026.04.23 | ₩49,274 | ₩50,032 | ₩49,087 | ₩49,798 | +1.06% | 4만 |
|---|
| 2026.04.22 | ₩49,959 | ₩50,093 | ₩49,033 | ₩49,274 | -1.37% | 1.9만 |
|---|
| 2026.04.21 | ₩50,052 | ₩50,455 | ₩49,556 | ₩49,556 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩49,663 | ₩50,079 | ₩49,663 | ₩50,026 | +0.73% | 1.6만 |
|---|
| 2026.04.17 | ₩49,194 | ₩50,120 | ₩49,194 | ₩49,798 | +1.23% | 3.9만 |
|---|
| 2026.04.16 | ₩48,644 | ₩48,644 | ₩48,174 | ₩48,577 | -0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩49,744 | ₩49,744 | ₩48,402 | ₩48,617 | -2.27% | 3만 |
|---|
| 2026.04.14 | ₩49,422 | ₩49,744 | ₩49,368 | ₩49,677 | +0.52% | 4만 |
|---|
| 2026.04.13 | ₩48,550 | ₩49,207 | ₩48,537 | ₩49,140 | +1.22% | 3.1만 |
|---|
| 2026.04.10 | ₩48,691 | ₩48,952 | ₩48,496 | ₩48,738 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩47,846 | ₩48,617 | ₩47,846 | ₩48,510 | +1.39% | 2.6만 |
|---|
| 2026.04.08 | ₩47,396 | ₩47,839 | ₩47,369 | ₩47,812 | +0.88% | 2.3만 |
|---|
| 2026.04.07 | ₩45,102 | ₩45,464 | ₩45,015 | ₩45,464 | +0.80% | 9.8천 |
|---|
| 2026.04.06 | ₩45,236 | ₩45,478 | ₩45,075 | ₩45,424 | +0.42% | 2.4만 |
|---|
| 2026.04.02 | ₩44,552 | ₩45,478 | ₩44,552 | ₩45,357 | +1.81% | 1.9만 |
|---|
| 2026.04.01 | ₩45,129 | ₩45,941 | ₩45,129 | ₩45,545 | +0.92% | 3.4만 |
|---|
| 2026.03.31 | ₩43,492 | ₩44,700 | ₩43,492 | ₩44,700 | +2.78% | 1.2만 |
|---|
| 2026.03.30 | ₩44,512 | ₩44,512 | ₩42,822 | ₩42,929 | -3.56% | 1.5만 |
|---|
| 2026.03.27 | ₩44,364 | ₩44,673 | ₩43,949 | ₩44,110 | -0.57% | 1.6만 |
|---|
| 2026.03.26 | ₩45,921 | ₩45,921 | ₩44,666 | ₩44,713 | -2.63% | 1.3만 |
|---|
| 2026.03.25 | ₩46,565 | ₩46,605 | ₩46,108 | ₩46,240 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩44,673 | ₩46,135 | ₩44,673 | ₩45,921 | +2.79% | 1.6만 |
|---|
| 2026.03.23 | ₩45,397 | ₩46,096 | ₩45,223 | ₩45,223 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩45,478 | ₩45,478 | ₩44,096 | ₩44,448 | -2.27% | 3.1만 |
|---|
| 2026.03.19 | ₩44,861 | ₩45,727 | ₩44,606 | ₩45,545 | +1.53% | 2.2만 |
|---|
| 2026.03.18 | ₩45,679 | ₩46,149 | ₩45,464 | ₩45,464 | -0.47% | 1.6만 |
|---|
| 2026.03.17 | ₩46,041 | ₩46,082 | ₩45,605 | ₩45,853 | -0.41% | 2만 |
|---|
| 2026.03.16 | ₩45,679 | ₩46,161 | ₩45,585 | ₩45,733 | +0.12% | 7.6천 |
|---|
| 2026.03.13 | ₩45,827 | ₩45,988 | ₩45,075 | ₩45,277 | -1.20% | 1.2만 |
|---|
| 2026.03.12 | ₩45,961 | ₩46,078 | ₩45,451 | ₩45,451 | -1.11% | 1.5만 |
|---|
| 2026.03.11 | ₩46,618 | ₩46,725 | ₩46,336 | ₩46,591 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩46,886 | ₩47,557 | ₩46,746 | ₩46,746 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩45,210 | ₩46,645 | ₩45,075 | ₩46,645 | +3.18% | 2.4만 |
|---|
| 2026.03.06 | ₩46,135 | ₩46,283 | ₩45,760 | ₩45,880 | -0.55% | 2만 |
|---|
| 2026.03.05 | ₩47,826 | ₩47,893 | ₩46,404 | ₩46,873 | -1.99% | 2.3만 |
|---|
| 2026.03.04 | ₩48,188 | ₩48,275 | ₩47,597 | ₩48,027 | -0.33% | 1.3만 |
|---|
| 2026.03.03 | ₩47,799 | ₩47,946 | ₩46,860 | ₩47,665 | -0.28% | 3.8만 |
|---|
| 2026.03.02 | ₩48,228 | ₩49,194 | ₩48,051 | ₩49,127 | +1.86% | 4.4만 |
|---|
| 2026.02.27 | ₩48,563 | ₩48,832 | ₩48,255 | ₩48,832 | +0.55% | 3.8만 |
|---|
| 2026.02.26 | ₩49,596 | ₩49,596 | ₩48,295 | ₩49,045 | -1.11% | 1.9만 |
|---|
| 2026.02.25 | ₩49,838 | ₩49,849 | ₩49,049 | ₩49,382 | -0.92% | 1.7만 |
|---|
| 2026.02.24 | ₩49,020 | ₩49,677 | ₩49,020 | ₩49,637 | +1.26% | 3.9만 |
|---|
| 2026.02.23 | ₩49,221 | ₩49,368 | ₩48,617 | ₩48,805 | -0.84% | 2.3만 |
|---|
| 2026.02.20 | ₩49,127 | ₩49,608 | ₩48,856 | ₩49,382 | +0.52% | 3.1만 |
|---|
| 2026.02.19 | ₩48,671 | ₩49,261 | ₩48,671 | ₩49,180 | +1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩49,060 | ₩49,301 | ₩48,617 | ₩48,805 | -0.52% | 2.4만 |
|---|
| 2026.02.17 | ₩48,537 | ₩48,993 | ₩48,221 | ₩48,872 | +0.69% | 16.1만 |
|---|
| 2026.02.13 | ₩48,201 | ₩48,979 | ₩48,168 | ₩48,604 | +0.83% | 2.1만 |
|---|
| 2026.02.12 | ₩49,180 | ₩49,663 | ₩47,946 | ₩47,946 | -2.51% | 2.7만 |
|---|
| 2026.02.11 | ₩48,899 | ₩49,234 | ₩48,228 | ₩48,791 | -0.22% | 4만 |
|---|
| 2026.02.10 | ₩48,154 | ₩48,322 | ₩47,805 | ₩48,000 | -0.32% | 2.3만 |
|---|
| 2026.02.09 | ₩47,624 | ₩48,241 | ₩47,478 | ₩48,148 | +1.10% | 2.6만 |
|---|
| 2026.02.06 | ₩46,712 | ₩47,651 | ₩46,712 | ₩47,584 | +1.87% | 1.2만 |
|---|
| 2026.02.05 | ₩46,149 | ₩46,243 | ₩45,729 | ₩45,908 | -0.52% | 1.3만 |
|---|
| 2026.02.04 | ₩47,584 | ₩47,665 | ₩46,243 | ₩46,727 | -1.80% | 2.6만 |
|---|
| 2026.02.03 | ₩46,618 | ₩47,262 | ₩46,326 | ₩47,074 | +0.98% | 4.3만 |
|---|
| 2026.02.02 | ₩45,813 | ₩46,497 | ₩45,813 | ₩46,471 | +1.43% | 1.4만 |
|---|
| 2026.01.30 | ₩46,310 | ₩46,464 | ₩45,612 | ₩45,867 | -0.96% | 8.7천 |
|---|
| 2026.01.29 | ₩46,497 | ₩46,665 | ₩46,202 | ₩46,444 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩45,974 | ₩46,256 | ₩45,585 | ₩45,934 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩45,733 | ₩46,135 | ₩45,733 | ₩46,135 | +0.88% | 8.2천 |
|---|
| 2026.01.26 | ₩45,558 | ₩45,558 | ₩45,290 | ₩45,451 | -0.24% | 4.1만 |
|---|
| 2026.01.23 | ₩46,014 | ₩46,014 | ₩45,330 | ₩45,451 | -1.22% | 1.3만 |
|---|
| 2026.01.22 | ₩46,283 | ₩46,350 | ₩45,840 | ₩45,974 | -0.67% | 3.7만 |
|---|
| 2026.01.21 | ₩45,317 | ₩46,052 | ₩45,223 | ₩45,974 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩45,008 | ₩45,491 | ₩44,847 | ₩44,980 | -0.06% | 1.7만 |
|---|
| 2026.01.16 | ₩45,880 | ₩45,954 | ₩45,727 | ₩45,853 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩45,585 | ₩45,840 | ₩45,456 | ₩45,625 | +0.09% | 3만 |
|---|
| 2026.01.14 | ₩45,102 | ₩45,102 | ₩44,646 | ₩44,981 | -0.27% | 2.6만 |
|---|
| 2026.01.13 | ₩44,901 | ₩45,129 | ₩44,592 | ₩45,008 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩44,029 | ₩44,552 | ₩44,029 | ₩44,552 | +1.19% | 3만 |
|---|
| 2026.01.09 | ₩43,519 | ₩44,110 | ₩43,519 | ₩44,056 | +1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩43,506 | ₩43,715 | ₩43,460 | ₩43,613 | +0.25% | 2.3만 |
|---|
| 2026.01.07 | ₩44,083 | ₩44,150 | ₩43,170 | ₩43,177 | -2.05% | 4.3만 |
|---|
| 2026.01.06 | ₩43,197 | ₩44,029 | ₩42,924 | ₩44,029 | +1.93% | 1.4만 |
|---|
| 2026.01.05 | ₩43,224 | ₩43,432 | ₩43,177 | ₩43,372 | +0.34% | 1.2만 |
|---|
| 2026.01.02 | ₩42,218 | ₩42,929 | ₩42,111 | ₩42,909 | +1.64% | 1.3만 |
|---|
| 2025.12.31 | ₩42,379 | ₩42,379 | ₩41,849 | ₩41,856 | -1.23% | 1.3만 |
|---|
| 2025.12.30 | ₩42,392 | ₩42,449 | ₩42,218 | ₩42,222 | -0.40% | 5만 |
|---|
| 2025.12.29 | ₩42,594 | ₩42,594 | ₩42,419 | ₩42,486 | -0.25% | 2.4만 |
|---|
| 2025.12.26 | ₩42,527 | ₩42,661 | ₩42,527 | ₩42,647 | +0.28% | 2.5천 |
|---|
| 2025.12.24 | ₩42,661 | ₩42,728 | ₩42,620 | ₩42,708 | +0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩42,687 | ₩42,687 | ₩42,485 | ₩42,634 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩42,366 | ₩42,674 | ₩42,352 | ₩42,661 | +0.70% | 1.1만 |
|---|
| 2025.12.19 | ₩41,494 | ₩42,112 | ₩41,494 | ₩42,112 | +1.49% | 4.6천 |
|---|
| 2025.12.18 | ₩41,601 | ₩41,601 | ₩41,353 | ₩41,426 | -0.42% | 1.2만 |
|---|
| 2025.12.17 | ₩41,785 | ₩41,785 | ₩40,943 | ₩40,997 | -1.88% | 6.5천 |
|---|
| 2025.12.16 | ₩42,137 | ₩42,137 | ₩41,601 | ₩41,748 | -0.92% | 4.4천 |
|---|
| 2025.12.15 | ₩42,272 | ₩42,272 | ₩42,137 | ₩42,191 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩43,224 | ₩43,224 | ₩41,950 | ₩42,044 | -2.73% | 1.3만 |
|---|
| 2025.12.11 | ₩42,701 | ₩43,157 | ₩42,459 | ₩43,115 | +0.97% | 6.7천 |
|---|
| 2025.12.10 | ₩41,869 | ₩42,848 | ₩41,842 | ₩42,661 | +1.89% | 3.7만 |
|---|
| 2025.12.09 | ₩42,084 | ₩42,084 | ₩41,742 | ₩41,742 | -0.81% | 9.3천 |
|---|
| 2025.12.08 | ₩42,017 | ₩42,198 | ₩41,836 | ₩41,909 | -0.26% | 7.5천 |
|---|
| 2025.12.05 | ₩41,856 | ₩42,057 | ₩41,844 | ₩41,909 | +0.13% | 5.6천 |
|---|
| 2025.12.04 | ₩41,500 | ₩41,923 | ₩41,500 | ₩41,869 | +0.89% | 2.9천 |
|---|
| 2025.12.03 | ₩41,225 | ₩41,413 | ₩41,024 | ₩41,413 | +0.46% | 2천 |
|---|
| 2025.12.02 | ₩41,051 | ₩41,217 | ₩40,850 | ₩41,118 | +0.16% | 6.9천 |
|---|
| 2025.12.01 | ₩41,104 | ₩41,209 | ₩40,823 | ₩40,823 | -0.69% | 3.5천 |
|---|
| 2025.11.28 | ₩41,145 | ₩41,400 | ₩41,135 | ₩41,397 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩40,756 | ₩41,319 | ₩40,756 | ₩41,078 | +0.79% | 4.6천 |
|---|
| 2025.11.25 | ₩40,100 | ₩40,863 | ₩40,100 | ₩40,827 | +1.81% | 1.1만 |
|---|
| 2025.11.24 | ₩39,991 | ₩40,353 | ₩39,937 | ₩40,250 | +0.65% | 1.5만 |
|---|
| 2025.11.21 | ₩38,958 | ₩39,823 | ₩38,958 | ₩39,686 | +1.87% | 3.7천 |
|---|
| 2025.11.20 | ₩40,702 | ₩40,702 | ₩38,851 | ₩38,864 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩39,750 | ₩40,058 | ₩39,696 | ₩39,803 | +0.14% | 6.2천 |
|---|
| 2025.11.18 | ₩39,535 | ₩39,897 | ₩39,228 | ₩39,589 | +0.14% | 1.7만 |
|---|
| 2025.11.17 | ₩40,367 | ₩40,367 | ₩39,564 | ₩39,689 | -1.68% | 7.3천 |
|---|
| 2025.11.14 | ₩40,058 | ₩40,699 | ₩39,642 | ₩40,286 | +0.57% | 9.5천 |
|---|
| 2025.11.13 | ₩41,587 | ₩41,587 | ₩40,434 | ₩40,690 | -2.16% | 1.6만 |
|---|
| 2025.11.12 | ₩41,829 | ₩41,990 | ₩41,641 | ₩41,748 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩42,017 | ₩42,017 | ₩41,653 | ₩41,681 | -0.80% | 5.1천 |
|---|
| 2025.11.10 | ₩41,748 | ₩41,990 | ₩41,520 | ₩41,950 | +0.48% | 1.8만 |
|---|
| 2025.11.07 | ₩40,997 | ₩41,437 | ₩40,703 | ₩41,426 | +1.05% | 3.6천 |
|---|
| 2025.11.06 | ₩41,655 | ₩41,667 | ₩41,227 | ₩41,306 | -0.84% | 6천 |
|---|
| 2025.11.05 | ₩40,554 | ₩41,614 | ₩40,554 | ₩41,413 | +2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩40,781 | ₩40,781 | ₩40,497 | ₩40,497 | -0.70% | 9.5천 |
|---|
| 2025.11.03 | ₩41,306 | ₩41,306 | ₩40,970 | ₩41,157 | -0.36% | 3.1천 |
|---|
| 2025.10.31 | ₩41,064 | ₩41,453 | ₩41,051 | ₩41,341 | +0.67% | 6.1천 |
|---|
| 2025.10.30 | ₩41,037 | ₩41,681 | ₩40,970 | ₩40,970 | -0.16% | 1.4만 |
|---|
| 2025.10.29 | ₩41,078 | ₩41,707 | ₩41,078 | ₩41,312 | +0.57% | 1.1만 |
|---|
| 2025.10.28 | ₩41,252 | ₩41,252 | ₩40,876 | ₩40,997 | -0.62% | 9.4천 |
|---|
| 2025.10.27 | ₩41,494 | ₩41,494 | ₩40,943 | ₩41,131 | -0.87% | 4천 |
|---|
| 2025.10.24 | ₩40,990 | ₩41,003 | ₩40,970 | ₩40,981 | -0.02% | 1.7천 |
|---|
| 2025.10.23 | ₩39,615 | ₩40,447 | ₩39,615 | ₩40,447 | +2.10% | 1.3만 |
|---|
| 2025.10.22 | ₩40,487 | ₩40,487 | ₩39,454 | ₩39,562 | -2.29% | 6.5천 |
|---|
| 2025.10.21 | ₩39,881 | ₩40,353 | ₩39,881 | ₩40,218 | +0.84% | 6.6천 |
|---|
| 2025.10.20 | ₩39,428 | ₩39,790 | ₩39,428 | ₩39,696 | +0.68% | 1.7만 |
|---|
| 2025.10.17 | ₩39,213 | ₩39,293 | ₩38,931 | ₩39,132 | -0.21% | 2.1천 |
|---|
| 2025.10.16 | ₩39,776 | ₩39,776 | ₩39,153 | ₩39,334 | -1.11% | 1.3만 |
|---|
| 2025.10.15 | ₩39,454 | ₩39,656 | ₩39,167 | ₩39,417 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩38,395 | ₩39,178 | ₩38,278 | ₩39,178 | +2.04% | 3.2천 |
|---|
| 2025.10.13 | ₩38,623 | ₩38,918 | ₩38,623 | ₩38,770 | +0.38% | 4.4천 |
|---|
| 2025.10.10 | ₩39,253 | ₩39,256 | ₩38,099 | ₩38,113 | -2.90% | 8.6천 |
|---|