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 | ₩46,912 | ₩47,086 | ₩46,831 | ₩47,006 | +0.20% | 2만 |
| 2026.10.08 | ₩46,858 | ₩46,965 | ₩46,456 | ₩46,697 | -0.34% | 4.9천 |
| 2026.10.07 | ₩47,354 | ₩47,354 | ₩46,684 | ₩47,099 | -0.54% | 5.4천 |
| 2026.10.06 | ₩48,204 | ₩48,441 | ₩48,119 | ₩48,253 | +0.10% | 3.6만 |
| 2026.10.05 | ₩47,622 | ₩47,985 | ₩47,462 | ₩47,846 | +0.47% | 1.4만 |
| 2026.10.02 | ₩47,529 | ₩47,891 | ₩47,529 | ₩47,797 | +0.56% | 7.2천 |
| 2026.10.01 | ₩46,496 | ₩47,180 | ₩46,268 | ₩47,180 | +1.47% | 2.4만 |
| 2026.09.30 | ₩47,113 | ₩47,113 | ₩46,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,523 |
| -1.25% |
| 8.8천 |
| 2026.09.29 | ₩47,006 | ₩47,126 | ₩46,936 | ₩47,046 | +0.09% | 6.7천 |
|---|
| 2026.09.28 | ₩47,368 | ₩47,368 | ₩46,831 | ₩46,871 | -1.05% | 4.6천 |
|---|
| 2026.09.25 | ₩47,368 | ₩47,618 | ₩47,314 | ₩47,618 | +0.53% | 7.7천 |
|---|
| 2026.09.24 | ₩46,979 | ₩47,274 | ₩46,778 | ₩47,006 | +0.06% | 6.2천 |
|---|
| 2026.09.23 | ₩47,381 | ₩47,810 | ₩47,381 | ₩47,495 | +0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩47,435 | ₩47,663 | ₩47,287 | ₩47,649 | +0.45% | 3.8천 |
|---|
| 2026.09.21 | ₩47,234 | ₩47,636 | ₩47,073 | ₩47,452 | +0.46% | 9.3천 |
|---|
| 2026.09.18 | ₩46,791 | ₩46,893 | ₩46,550 | ₩46,893 | +0.22% | 7.5천 |
|---|
| 2026.09.17 | ₩47,314 | ₩47,314 | ₩46,737 | ₩46,751 | -1.19% | 8.5천 |
|---|
| 2026.09.16 | ₩46,885 | ₩46,885 | ₩46,120 | ₩46,402 | -1.03% | 1.2만 |
|---|
| 2026.09.15 | ₩46,724 | ₩46,764 | ₩46,308 | ₩46,375 | -0.75% | 1.3만 |
|---|
| 2026.09.14 | ₩46,623 | ₩46,925 | ₩46,590 | ₩46,733 | +0.24% | 1.1만 |
|---|
| 2026.09.11 | ₩47,991 | ₩48,226 | ₩47,991 | ₩48,053 | +0.13% | 8.5천 |
|---|
| 2026.09.10 | ₩47,327 | ₩47,415 | ₩47,220 | ₩47,260 | -0.14% | 3.9천 |
|---|
| 2026.09.09 | ₩48,199 | ₩48,548 | ₩47,770 | ₩47,770 | -0.89% | 1.6만 |
|---|
| 2026.09.08 | ₩48,836 | ₩48,926 | ₩48,534 | ₩48,534 | -0.62% | 6.3천 |
|---|
| 2026.09.04 | ₩47,850 | ₩48,467 | ₩47,850 | ₩48,414 | +1.18% | 1.2만 |
|---|
| 2026.09.03 | ₩47,435 | ₩47,846 | ₩47,120 | ₩47,829 | +0.83% | 7.4천 |
|---|
| 2026.09.02 | ₩47,381 | ₩47,381 | ₩46,858 | ₩47,207 | -0.37% | 6.7천 |
|---|
| 2026.09.01 | ₩47,549 | ₩47,643 | ₩46,992 | ₩47,166 | -0.80% | 2.3만 |
|---|
| 2026.08.31 | ₩47,837 | ₩47,837 | ₩47,622 | ₩47,755 | -0.17% | 1.8만 |
|---|
| 2026.08.28 | ₩48,870 | ₩48,910 | ₩47,850 | ₩47,944 | -1.89% | 1.5만 |
|---|
| 2026.08.27 | ₩49,111 | ₩49,185 | ₩48,575 | ₩48,709 | -0.82% | 1.7만 |
|---|
| 2026.08.26 | ₩49,071 | ₩49,084 | ₩48,903 | ₩49,004 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩48,856 | ₩48,856 | ₩48,293 | ₩48,400 | -0.93% | 2.6만 |
|---|
| 2026.08.24 | ₩48,843 | ₩48,843 | ₩48,119 | ₩48,400 | -0.91% | 3.3만 |
|---|
| 2026.08.21 | ₩49,044 | ₩49,218 | ₩48,669 | ₩48,937 | -0.22% | 2.4만 |
|---|
| 2026.08.20 | ₩48,829 | ₩49,104 | ₩48,601 | ₩48,615 | -0.44% | 9.3천 |
|---|
| 2026.08.19 | ₩50,305 | ₩50,600 | ₩49,185 | ₩49,205 | -2.19% | 1.2만 |
|---|
| 2026.08.18 | ₩50,881 | ₩50,881 | ₩49,808 | ₩49,850 | -2.03% | 2.3만 |
|---|
| 2026.08.17 | ₩51,391 | ₩51,693 | ₩51,333 | ₩51,477 | +0.17% | 7.6천 |
|---|
| 2026.08.14 | ₩51,243 | ₩51,673 | ₩51,243 | ₩51,512 | +0.52% | 9.3천 |
|---|
| 2026.08.13 | ₩51,699 | ₩51,766 | ₩51,243 | ₩51,243 | -0.88% | 1.3만 |
|---|
| 2026.08.12 | ₩52,450 | ₩52,450 | ₩51,686 | ₩51,725 | -1.38% | 4.5천 |
|---|
| 2026.08.11 | ₩51,324 | ₩51,948 | ₩51,324 | ₩51,430 | +0.21% | 7.5천 |
|---|
| 2026.08.10 | ₩52,021 | ₩52,021 | ₩51,002 | ₩51,002 | -1.96% | 1.7만 |
|---|
| 2026.08.07 | ₩51,780 | ₩51,854 | ₩51,082 | ₩51,658 | -0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩51,632 | ₩52,142 | ₩51,243 | ₩51,243 | -0.75% | 1.5만 |
|---|
| 2026.08.05 | ₩51,780 | ₩52,249 | ₩51,673 | ₩51,673 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩51,203 | ₩51,736 | ₩50,466 | ₩51,659 | +0.89% | 1.1만 |
|---|
| 2026.08.03 | ₩49,379 | ₩50,318 | ₩49,232 | ₩50,318 | +1.90% | 7.3천 |
|---|
| 2026.07.31 | ₩49,567 | ₩49,567 | ₩48,890 | ₩49,232 | -0.68% | 1.3만 |
|---|
| 2026.07.30 | ₩48,870 | ₩48,870 | ₩48,045 | ₩48,628 | -0.49% | 1만 |
|---|
| 2026.07.29 | ₩49,688 | ₩49,688 | ₩47,582 | ₩47,622 | -4.16% | 2.9만 |
|---|
| 2026.07.28 | ₩49,688 | ₩49,688 | ₩48,997 | ₩49,584 | -0.21% | 9.1천 |
|---|
| 2026.07.27 | ₩50,372 | ₩50,506 | ₩49,192 | ₩50,077 | -0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩50,291 | ₩50,291 | ₩49,694 | ₩49,822 | -0.93% | 6.5천 |
|---|
| 2026.07.23 | ₩49,795 | ₩50,506 | ₩49,795 | ₩50,117 | +0.65% | 1.9만 |
|---|
| 2026.07.22 | ₩49,245 | ₩50,036 | ₩49,245 | ₩49,795 | +1.12% | 9.8천 |
|---|
| 2026.07.21 | ₩49,031 | ₩49,855 | ₩48,970 | ₩49,540 | +1.04% | 1.8만 |
|---|
| 2026.07.20 | ₩49,433 | ₩49,433 | ₩48,494 | ₩48,494 | -1.90% | 4만 |
|---|
| 2026.07.17 | ₩48,186 | ₩49,393 | ₩48,065 | ₩48,972 | +1.63% | 7.2천 |
|---|
| 2026.07.16 | ₩49,272 | ₩49,554 | ₩48,817 | ₩49,205 | -0.14% | 1.2만 |
|---|
| 2026.07.15 | ₩50,238 | ₩50,238 | ₩48,977 | ₩49,768 | -0.93% | 3.7만 |
|---|
| 2026.07.14 | ₩50,358 | ₩50,358 | ₩49,728 | ₩49,969 | -0.77% | 1.7만 |
|---|
| 2026.07.13 | ₩50,399 | ₩50,559 | ₩49,513 | ₩49,648 | -1.49% | 5만 |
|---|
| 2026.07.10 | ₩50,103 | ₩50,747 | ₩50,050 | ₩50,452 | +0.70% | 1만 |
|---|
| 2026.07.09 | ₩50,546 | ₩50,761 | ₩50,259 | ₩50,259 | -0.57% | 8.3천 |
|---|
| 2026.07.08 | ₩49,862 | ₩50,103 | ₩49,338 | ₩49,969 | +0.22% | 3.3만 |
|---|
| 2026.07.07 | ₩50,761 | ₩50,761 | ₩49,902 | ₩50,452 | -0.61% | 7.6만 |
|---|
| 2026.07.06 | ₩51,538 | ₩52,129 | ₩51,538 | ₩52,008 | +0.91% | 2.8만 |
|---|
| 2026.07.02 | ₩52,209 | ₩52,209 | ₩50,399 | ₩51,042 | -2.23% | 2.3만 |
|---|
| 2026.07.01 | ₩52,638 | ₩52,705 | ₩51,807 | ₩51,820 | -1.55% | 2.2만 |
|---|
| 2026.06.30 | ₩52,169 | ₩52,960 | ₩52,166 | ₩52,920 | +1.44% | 2.2만 |
|---|
| 2026.06.29 | ₩51,217 | ₩51,780 | ₩51,015 | ₩51,726 | +1.00% | 2.9만 |
|---|
| 2026.06.26 | ₩52,289 | ₩52,289 | ₩51,176 | ₩51,176 | -2.13% | 1.5만 |
|---|
| 2026.06.25 | ₩52,933 | ₩53,215 | ₩52,437 | ₩52,772 | -0.30% | 2.8만 |
|---|
| 2026.06.24 | ₩51,431 | ₩52,209 | ₩51,378 | ₩51,553 | +0.24% | 1.4만 |
|---|
| 2026.06.23 | ₩51,766 | ₩52,021 | ₩51,176 | ₩51,217 | -1.06% | 1.6만 |
|---|
| 2026.06.22 | ₩52,719 | ₩53,054 | ₩52,598 | ₩53,027 | +0.59% | 3.9만 |
|---|
| 2026.06.18 | ₩52,450 | ₩52,585 | ₩52,236 | ₩52,343 | -0.20% | 1.3만 |
|---|
| 2026.06.17 | ₩51,673 | ₩52,517 | ₩49,446 | ₩51,400 | -0.53% | 1.2만 |
|---|
| 2026.06.16 | ₩51,592 | ₩51,948 | ₩51,445 | ₩51,445 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩51,418 | ₩51,992 | ₩51,418 | ₩51,525 | +0.21% | 3만 |
|---|
| 2026.06.12 | ₩50,519 | ₩50,747 | ₩50,258 | ₩50,479 | -0.08% | 4만 |
|---|
| 2026.06.11 | ₩48,695 | ₩50,090 | ₩48,695 | ₩50,090 | +2.86% | 6천 |
|---|
| 2026.06.10 | ₩50,137 | ₩50,251 | ₩48,280 | ₩48,306 | -3.65% | 2.1만 |
|---|
| 2026.06.09 | ₩50,667 | ₩50,962 | ₩48,864 | ₩50,226 | -0.87% | 8.4천 |
|---|
| 2026.06.08 | ₩50,077 | ₩50,504 | ₩50,050 | ₩50,050 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩51,123 | ₩51,123 | ₩49,554 | ₩49,741 | -2.70% | 6.8천 |
|---|
| 2026.06.04 | ₩51,257 | ₩51,673 | ₩50,754 | ₩51,579 | +0.63% | 2.7만 |
|---|
| 2026.06.03 | ₩51,458 | ₩51,914 | ₩51,150 | ₩51,391 | -0.13% | 1.5만 |
|---|
| 2026.06.02 | ₩50,492 | ₩51,364 | ₩50,492 | ₩51,353 | +1.71% | 1.4만 |
|---|
| 2026.06.01 | ₩50,077 | ₩50,077 | ₩49,386 | ₩49,884 | -0.39% | 1.5만 |
|---|
| 2026.05.29 | ₩50,506 | ₩50,801 | ₩50,224 | ₩50,466 | -0.08% | 8.7천 |
|---|
| 2026.05.28 | ₩49,996 | ₩50,896 | ₩49,941 | ₩50,676 | +1.36% | 7.9천 |
|---|
| 2026.05.27 | ₩50,694 | ₩50,694 | ₩50,130 | ₩50,559 | -0.26% | 2.6만 |
|---|
| 2026.05.26 | ₩50,492 | ₩50,600 | ₩50,211 | ₩50,506 | +0.03% | 4.1만 |
|---|
| 2026.05.22 | ₩49,165 | ₩49,795 | ₩48,878 | ₩49,554 | +0.79% | 1.8만 |
|---|
| 2026.05.21 | ₩48,199 | ₩48,943 | ₩47,958 | ₩48,736 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩48,092 | ₩48,636 | ₩47,690 | ₩48,438 | +0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩47,877 | ₩48,031 | ₩47,153 | ₩47,571 | -0.64% | 1.7만 |
|---|
| 2026.05.18 | ₩49,393 | ₩49,393 | ₩48,078 | ₩48,481 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩49,929 | ₩49,929 | ₩49,312 | ₩49,410 | -1.04% | 2만 |
|---|
| 2026.05.14 | ₩50,372 | ₩50,814 | ₩50,184 | ₩50,747 | +0.75% | 2.1만 |
|---|
| 2026.05.13 | ₩50,140 | ₩50,519 | ₩49,795 | ₩50,270 | +0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩49,741 | ₩49,969 | ₩49,031 | ₩49,968 | +0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩49,420 | ₩50,278 | ₩49,420 | ₩50,050 | +1.28% | 1.9만 |
|---|
| 2026.05.08 | ₩49,849 | ₩49,849 | ₩49,252 | ₩49,272 | -1.16% | 1.7만 |
|---|
| 2026.05.07 | ₩50,694 | ₩50,694 | ₩49,071 | ₩49,210 | -2.93% | 2.1만 |
|---|
| 2026.05.06 | ₩50,023 | ₩50,627 | ₩49,929 | ₩50,627 | +1.21% | 2.6만 |
|---|
| 2026.05.05 | ₩49,339 | ₩49,560 | ₩49,205 | ₩49,291 | -0.10% | 2만 |
|---|
| 2026.05.04 | ₩49,487 | ₩49,487 | ₩48,883 | ₩48,990 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩50,050 | ₩50,050 | ₩49,326 | ₩49,365 | -1.37% | 1.9만 |
|---|
| 2026.04.30 | ₩48,897 | ₩49,792 | ₩48,897 | ₩49,792 | +1.83% | 1만 |
|---|
| 2026.04.29 | ₩48,803 | ₩48,803 | ₩48,227 | ₩48,341 | -0.95% | 9.3천 |
|---|
| 2026.04.28 | ₩48,695 | ₩48,695 | ₩47,850 | ₩48,333 | -0.74% | 1.3만 |
|---|
| 2026.04.27 | ₩49,406 | ₩49,500 | ₩49,078 | ₩49,259 | -0.30% | 9.2천 |
|---|
| 2026.04.24 | ₩49,983 | ₩49,983 | ₩49,259 | ₩49,339 | -1.29% | 4.7만 |
|---|
| 2026.04.23 | ₩49,259 | ₩50,016 | ₩49,071 | ₩49,782 | +1.06% | 4만 |
|---|
| 2026.04.22 | ₩49,943 | ₩50,077 | ₩49,017 | ₩49,259 | -1.37% | 1.9만 |
|---|
| 2026.04.21 | ₩50,036 | ₩50,439 | ₩49,540 | ₩49,540 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩49,648 | ₩50,063 | ₩49,648 | ₩50,010 | +0.73% | 1.6만 |
|---|
| 2026.04.17 | ₩49,178 | ₩50,103 | ₩49,178 | ₩49,782 | +1.23% | 3.9만 |
|---|
| 2026.04.16 | ₩48,628 | ₩48,628 | ₩48,159 | ₩48,561 | -0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩49,728 | ₩49,728 | ₩48,387 | ₩48,601 | -2.27% | 3만 |
|---|
| 2026.04.14 | ₩49,406 | ₩49,728 | ₩49,352 | ₩49,661 | +0.52% | 4만 |
|---|
| 2026.04.13 | ₩48,534 | ₩49,192 | ₩48,521 | ₩49,124 | +1.22% | 3.1만 |
|---|
| 2026.04.10 | ₩48,675 | ₩48,937 | ₩48,481 | ₩48,722 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩47,830 | ₩48,601 | ₩47,830 | ₩48,494 | +1.39% | 2.6만 |
|---|
| 2026.04.08 | ₩47,381 | ₩47,824 | ₩47,354 | ₩47,797 | +0.88% | 2.3만 |
|---|
| 2026.04.07 | ₩45,088 | ₩45,450 | ₩45,001 | ₩45,450 | +0.80% | 9.8천 |
|---|
| 2026.04.06 | ₩45,222 | ₩45,463 | ₩45,061 | ₩45,410 | +0.42% | 2.4만 |
|---|
| 2026.04.02 | ₩44,538 | ₩45,463 | ₩44,538 | ₩45,343 | +1.81% | 1.9만 |
|---|
| 2026.04.01 | ₩45,115 | ₩45,926 | ₩45,115 | ₩45,530 | +0.92% | 3.4만 |
|---|
| 2026.03.31 | ₩43,478 | ₩44,685 | ₩43,478 | ₩44,685 | +2.78% | 1.2만 |
|---|
| 2026.03.30 | ₩44,498 | ₩44,498 | ₩42,808 | ₩42,915 | -3.56% | 1.5만 |
|---|
| 2026.03.27 | ₩44,350 | ₩44,659 | ₩43,934 | ₩44,095 | -0.57% | 1.6만 |
|---|
| 2026.03.26 | ₩45,906 | ₩45,906 | ₩44,652 | ₩44,699 | -2.63% | 1.3만 |
|---|
| 2026.03.25 | ₩46,550 | ₩46,590 | ₩46,094 | ₩46,225 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩44,659 | ₩46,120 | ₩44,659 | ₩45,906 | +2.79% | 1.6만 |
|---|
| 2026.03.23 | ₩45,383 | ₩46,082 | ₩45,208 | ₩45,208 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩45,463 | ₩45,463 | ₩44,082 | ₩44,433 | -2.27% | 3.1만 |
|---|
| 2026.03.19 | ₩44,846 | ₩45,713 | ₩44,592 | ₩45,530 | +1.53% | 2.2만 |
|---|
| 2026.03.18 | ₩45,664 | ₩46,134 | ₩45,450 | ₩45,450 | -0.47% | 1.6만 |
|---|
| 2026.03.17 | ₩46,027 | ₩46,067 | ₩45,591 | ₩45,839 | -0.41% | 2만 |
|---|
| 2026.03.16 | ₩45,664 | ₩46,146 | ₩45,571 | ₩45,718 | +0.12% | 7.6천 |
|---|
| 2026.03.13 | ₩45,812 | ₩45,973 | ₩45,061 | ₩45,262 | -1.20% | 1.2만 |
|---|
| 2026.03.12 | ₩45,946 | ₩46,063 | ₩45,436 | ₩45,436 | -1.11% | 1.5만 |
|---|
| 2026.03.11 | ₩46,603 | ₩46,711 | ₩46,322 | ₩46,576 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩46,871 | ₩47,542 | ₩46,731 | ₩46,731 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩45,195 | ₩46,630 | ₩45,061 | ₩46,630 | +3.18% | 2.4만 |
|---|
| 2026.03.06 | ₩46,120 | ₩46,268 | ₩45,745 | ₩45,866 | -0.55% | 2만 |
|---|
| 2026.03.05 | ₩47,810 | ₩47,877 | ₩46,389 | ₩46,858 | -1.99% | 2.3만 |
|---|
| 2026.03.04 | ₩48,172 | ₩48,259 | ₩47,582 | ₩48,011 | -0.33% | 1.3만 |
|---|
| 2026.03.03 | ₩47,783 | ₩47,931 | ₩46,845 | ₩47,649 | -0.28% | 3.8만 |
|---|
| 2026.03.02 | ₩48,213 | ₩49,178 | ₩48,036 | ₩49,111 | +1.86% | 4.4만 |
|---|
| 2026.02.27 | ₩48,548 | ₩48,816 | ₩48,239 | ₩48,816 | +0.55% | 3.8만 |
|---|
| 2026.02.26 | ₩49,580 | ₩49,580 | ₩48,280 | ₩49,029 | -1.11% | 1.9만 |
|---|
| 2026.02.25 | ₩49,822 | ₩49,833 | ₩49,033 | ₩49,366 | -0.92% | 1.7만 |
|---|
| 2026.02.24 | ₩49,004 | ₩49,661 | ₩49,004 | ₩49,621 | +1.26% | 3.9만 |
|---|
| 2026.02.23 | ₩49,205 | ₩49,352 | ₩48,601 | ₩48,789 | -0.84% | 2.3만 |
|---|
| 2026.02.20 | ₩49,111 | ₩49,593 | ₩48,840 | ₩49,366 | +0.52% | 3.1만 |
|---|
| 2026.02.19 | ₩48,655 | ₩49,245 | ₩48,655 | ₩49,165 | +1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩49,044 | ₩49,285 | ₩48,601 | ₩48,789 | -0.52% | 2.4만 |
|---|
| 2026.02.17 | ₩48,521 | ₩48,977 | ₩48,206 | ₩48,856 | +0.69% | 16.1만 |
|---|
| 2026.02.13 | ₩48,186 | ₩48,964 | ₩48,152 | ₩48,588 | +0.83% | 2.1만 |
|---|
| 2026.02.12 | ₩49,165 | ₩49,648 | ₩47,931 | ₩47,931 | -2.51% | 2.7만 |
|---|
| 2026.02.11 | ₩48,883 | ₩49,218 | ₩48,213 | ₩48,776 | -0.22% | 4만 |
|---|
| 2026.02.10 | ₩48,139 | ₩48,306 | ₩47,790 | ₩47,985 | -0.32% | 2.3만 |
|---|
| 2026.02.09 | ₩47,609 | ₩48,226 | ₩47,463 | ₩48,132 | +1.10% | 2.6만 |
|---|
| 2026.02.06 | ₩46,697 | ₩47,636 | ₩46,697 | ₩47,569 | +1.87% | 1.2만 |
|---|
| 2026.02.05 | ₩46,134 | ₩46,228 | ₩45,714 | ₩45,894 | -0.52% | 1.3만 |
|---|
| 2026.02.04 | ₩47,569 | ₩47,649 | ₩46,228 | ₩46,712 | -1.80% | 2.6만 |
|---|
| 2026.02.03 | ₩46,603 | ₩47,247 | ₩46,311 | ₩47,059 | +0.98% | 4.3만 |
|---|
| 2026.02.02 | ₩45,799 | ₩46,483 | ₩45,799 | ₩46,456 | +1.43% | 1.4만 |
|---|
| 2026.01.30 | ₩46,295 | ₩46,449 | ₩45,597 | ₩45,852 | -0.96% | 8.7천 |
|---|
| 2026.01.29 | ₩46,483 | ₩46,650 | ₩46,187 | ₩46,429 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩45,959 | ₩46,241 | ₩45,571 | ₩45,919 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩45,718 | ₩46,120 | ₩45,718 | ₩46,120 | +0.88% | 8.2천 |
|---|
| 2026.01.26 | ₩45,544 | ₩45,544 | ₩45,276 | ₩45,436 | -0.24% | 4.1만 |
|---|
| 2026.01.23 | ₩46,000 | ₩46,000 | ₩45,316 | ₩45,436 | -1.22% | 1.3만 |
|---|
| 2026.01.22 | ₩46,268 | ₩46,335 | ₩45,825 | ₩45,959 | -0.67% | 3.7만 |
|---|
| 2026.01.21 | ₩45,302 | ₩46,037 | ₩45,208 | ₩45,959 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩44,994 | ₩45,477 | ₩44,833 | ₩44,966 | -0.06% | 1.7만 |
|---|
| 2026.01.16 | ₩45,866 | ₩45,939 | ₩45,713 | ₩45,839 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩45,571 | ₩45,825 | ₩45,442 | ₩45,611 | +0.09% | 3만 |
|---|
| 2026.01.14 | ₩45,088 | ₩45,088 | ₩44,632 | ₩44,967 | -0.27% | 2.6만 |
|---|
| 2026.01.13 | ₩44,887 | ₩45,115 | ₩44,578 | ₩44,994 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩44,015 | ₩44,538 | ₩44,015 | ₩44,538 | +1.19% | 3만 |
|---|
| 2026.01.09 | ₩43,505 | ₩44,095 | ₩43,505 | ₩44,042 | +1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩43,492 | ₩43,701 | ₩43,446 | ₩43,599 | +0.25% | 2.3만 |
|---|
| 2026.01.07 | ₩44,069 | ₩44,136 | ₩43,157 | ₩43,163 | -2.05% | 4.3만 |
|---|
| 2026.01.06 | ₩43,183 | ₩44,015 | ₩42,910 | ₩44,015 | +1.93% | 1.4만 |
|---|
| 2026.01.05 | ₩43,210 | ₩43,418 | ₩43,163 | ₩43,358 | +0.34% | 1.2만 |
|---|
| 2026.01.02 | ₩42,204 | ₩42,915 | ₩42,097 | ₩42,895 | +1.64% | 1.3만 |
|---|
| 2025.12.31 | ₩42,365 | ₩42,365 | ₩41,836 | ₩41,842 | -1.23% | 1.3만 |
|---|
| 2025.12.30 | ₩42,379 | ₩42,435 | ₩42,204 | ₩42,208 | -0.40% | 5만 |
|---|
| 2025.12.29 | ₩42,580 | ₩42,580 | ₩42,406 | ₩42,473 | -0.25% | 2.4만 |
|---|
| 2025.12.26 | ₩42,513 | ₩42,647 | ₩42,513 | ₩42,634 | +0.28% | 2.5천 |
|---|
| 2025.12.24 | ₩42,647 | ₩42,714 | ₩42,607 | ₩42,694 | +0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩42,674 | ₩42,674 | ₩42,471 | ₩42,620 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩42,352 | ₩42,660 | ₩42,339 | ₩42,647 | +0.70% | 1.1만 |
|---|
| 2025.12.19 | ₩41,480 | ₩42,098 | ₩41,480 | ₩42,098 | +1.49% | 4.6천 |
|---|
| 2025.12.18 | ₩41,588 | ₩41,588 | ₩41,339 | ₩41,413 | -0.42% | 1.2만 |
|---|
| 2025.12.17 | ₩41,771 | ₩41,771 | ₩40,930 | ₩40,984 | -1.88% | 6.5천 |
|---|
| 2025.12.16 | ₩42,124 | ₩42,124 | ₩41,588 | ₩41,735 | -0.92% | 4.4천 |
|---|
| 2025.12.15 | ₩42,258 | ₩42,258 | ₩42,124 | ₩42,178 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩43,210 | ₩43,210 | ₩41,936 | ₩42,030 | -2.73% | 1.3만 |
|---|
| 2025.12.11 | ₩42,687 | ₩43,143 | ₩42,446 | ₩43,102 | +0.97% | 6.7천 |
|---|
| 2025.12.10 | ₩41,856 | ₩42,835 | ₩41,829 | ₩42,647 | +1.89% | 3.7만 |
|---|
| 2025.12.09 | ₩42,070 | ₩42,070 | ₩41,728 | ₩41,728 | -0.81% | 9.3천 |
|---|
| 2025.12.08 | ₩42,003 | ₩42,184 | ₩41,822 | ₩41,896 | -0.26% | 7.5천 |
|---|
| 2025.12.05 | ₩41,842 | ₩42,043 | ₩41,830 | ₩41,896 | +0.13% | 5.6천 |
|---|
| 2025.12.04 | ₩41,487 | ₩41,909 | ₩41,487 | ₩41,856 | +0.89% | 2.9천 |
|---|
| 2025.12.03 | ₩41,212 | ₩41,400 | ₩41,011 | ₩41,400 | +0.46% | 2천 |
|---|
| 2025.12.02 | ₩41,038 | ₩41,204 | ₩40,836 | ₩41,105 | +0.16% | 6.9천 |
|---|
| 2025.12.01 | ₩41,091 | ₩41,196 | ₩40,810 | ₩40,810 | -0.69% | 3.5천 |
|---|
| 2025.11.28 | ₩41,132 | ₩41,386 | ₩41,122 | ₩41,384 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩40,743 | ₩41,306 | ₩40,743 | ₩41,064 | +0.79% | 4.6천 |
|---|
| 2025.11.25 | ₩40,087 | ₩40,850 | ₩40,087 | ₩40,814 | +1.81% | 1.1만 |
|---|
| 2025.11.24 | ₩39,978 | ₩40,340 | ₩39,925 | ₩40,237 | +0.65% | 1.5만 |
|---|
| 2025.11.21 | ₩38,946 | ₩39,811 | ₩38,946 | ₩39,674 | +1.87% | 3.7천 |
|---|
| 2025.11.20 | ₩40,689 | ₩40,689 | ₩38,838 | ₩38,852 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩39,737 | ₩40,045 | ₩39,683 | ₩39,790 | +0.14% | 6.2천 |
|---|
| 2025.11.18 | ₩39,522 | ₩39,884 | ₩39,215 | ₩39,576 | +0.14% | 1.7만 |
|---|
| 2025.11.17 | ₩40,354 | ₩40,354 | ₩39,552 | ₩39,676 | -1.68% | 7.3천 |
|---|
| 2025.11.14 | ₩40,045 | ₩40,686 | ₩39,630 | ₩40,273 | +0.57% | 9.5천 |
|---|
| 2025.11.13 | ₩41,574 | ₩41,574 | ₩40,421 | ₩40,677 | -2.16% | 1.6만 |
|---|
| 2025.11.12 | ₩41,815 | ₩41,976 | ₩41,628 | ₩41,735 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩42,003 | ₩42,003 | ₩41,640 | ₩41,668 | -0.80% | 5.1천 |
|---|
| 2025.11.10 | ₩41,735 | ₩41,976 | ₩41,507 | ₩41,936 | +0.48% | 1.8만 |
|---|
| 2025.11.07 | ₩40,984 | ₩41,424 | ₩40,690 | ₩41,413 | +1.05% | 3.6천 |
|---|
| 2025.11.06 | ₩41,641 | ₩41,653 | ₩41,213 | ₩41,292 | -0.84% | 6천 |
|---|
| 2025.11.05 | ₩40,541 | ₩41,601 | ₩40,541 | ₩41,400 | +2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩40,768 | ₩40,768 | ₩40,484 | ₩40,484 | -0.70% | 9.5천 |
|---|
| 2025.11.03 | ₩41,292 | ₩41,292 | ₩40,957 | ₩41,144 | -0.36% | 3.1천 |
|---|
| 2025.10.31 | ₩41,051 | ₩41,440 | ₩41,038 | ₩41,327 | +0.67% | 6.1천 |
|---|
| 2025.10.30 | ₩41,024 | ₩41,668 | ₩40,957 | ₩40,957 | -0.16% | 1.4만 |
|---|
| 2025.10.29 | ₩41,064 | ₩41,693 | ₩41,064 | ₩41,299 | +0.57% | 1.1만 |
|---|
| 2025.10.28 | ₩41,239 | ₩41,239 | ₩40,863 | ₩40,984 | -0.62% | 9.4천 |
|---|
| 2025.10.27 | ₩41,480 | ₩41,480 | ₩40,930 | ₩41,118 | -0.87% | 4천 |
|---|
| 2025.10.24 | ₩40,977 | ₩40,989 | ₩40,957 | ₩40,968 | -0.02% | 1.7천 |
|---|
| 2025.10.23 | ₩39,603 | ₩40,434 | ₩39,603 | ₩40,434 | +2.10% | 1.3만 |
|---|
| 2025.10.22 | ₩40,474 | ₩40,474 | ₩39,442 | ₩39,549 | -2.29% | 6.5천 |
|---|
| 2025.10.21 | ₩39,868 | ₩40,340 | ₩39,868 | ₩40,205 | +0.84% | 6.6천 |
|---|
| 2025.10.20 | ₩39,415 | ₩39,777 | ₩39,415 | ₩39,683 | +0.68% | 1.7만 |
|---|
| 2025.10.17 | ₩39,200 | ₩39,281 | ₩38,919 | ₩39,120 | -0.21% | 2.1천 |
|---|
| 2025.10.16 | ₩39,764 | ₩39,764 | ₩39,140 | ₩39,321 | -1.11% | 1.3만 |
|---|
| 2025.10.15 | ₩39,442 | ₩39,643 | ₩39,155 | ₩39,404 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩38,382 | ₩39,165 | ₩38,266 | ₩39,165 | +2.04% | 3.2천 |
|---|
| 2025.10.13 | ₩38,610 | ₩38,905 | ₩38,610 | ₩38,758 | +0.38% | 4.4천 |
|---|
| 2025.10.10 | ₩39,241 | ₩39,243 | ₩38,087 | ₩38,101 | -2.90% | 8.6천 |
|---|