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 | ₩46,911 | ₩47,085 | ₩46,830 | ₩47,005 | +0.20% | 2만 |
| 2026.10.08 | ₩46,857 | ₩46,964 | ₩46,455 | ₩46,696 | -0.34% | 4.9천 |
| 2026.10.07 | ₩47,353 | ₩47,353 | ₩46,683 | ₩47,098 | -0.54% | 5.4천 |
| 2026.10.06 | ₩48,203 | ₩48,439 | ₩48,118 | ₩48,252 | +0.10% | 3.6만 |
| 2026.10.05 | ₩47,621 | ₩47,983 | ₩47,460 | ₩47,845 | +0.47% | 1.4만 |
| 2026.10.02 | ₩47,528 | ₩47,890 | ₩47,528 | ₩47,796 | +0.56% | 7.2천 |
| 2026.10.01 | ₩46,495 | ₩47,179 | ₩46,267 | ₩47,179 | +1.47% | 2.4만 |
| 2026.09.30 | ₩47,112 | ₩47,112 | ₩46,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,522 |
| -1.25% |
| 8.8천 |
| 2026.09.29 | ₩47,005 | ₩47,125 | ₩46,935 | ₩47,045 | +0.09% | 6.7천 |
|---|
| 2026.09.28 | ₩47,367 | ₩47,367 | ₩46,830 | ₩46,870 | -1.05% | 4.6천 |
|---|
| 2026.09.25 | ₩47,367 | ₩47,617 | ₩47,313 | ₩47,617 | +0.53% | 7.7천 |
|---|
| 2026.09.24 | ₩46,978 | ₩47,273 | ₩46,777 | ₩47,005 | +0.06% | 6.2천 |
|---|
| 2026.09.23 | ₩47,380 | ₩47,809 | ₩47,380 | ₩47,494 | +0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩47,434 | ₩47,662 | ₩47,286 | ₩47,648 | +0.45% | 3.8천 |
|---|
| 2026.09.21 | ₩47,232 | ₩47,635 | ₩47,072 | ₩47,451 | +0.46% | 9.3천 |
|---|
| 2026.09.18 | ₩46,790 | ₩46,892 | ₩46,549 | ₩46,892 | +0.22% | 7.5천 |
|---|
| 2026.09.17 | ₩47,313 | ₩47,313 | ₩46,736 | ₩46,750 | -1.19% | 8.5천 |
|---|
| 2026.09.16 | ₩46,884 | ₩46,884 | ₩46,119 | ₩46,401 | -1.03% | 1.2만 |
|---|
| 2026.09.15 | ₩46,723 | ₩46,763 | ₩46,307 | ₩46,374 | -0.75% | 1.3만 |
|---|
| 2026.09.14 | ₩46,622 | ₩46,924 | ₩46,589 | ₩46,732 | +0.24% | 1.1만 |
|---|
| 2026.09.11 | ₩47,990 | ₩48,225 | ₩47,990 | ₩48,052 | +0.13% | 8.5천 |
|---|
| 2026.09.10 | ₩47,326 | ₩47,414 | ₩47,219 | ₩47,259 | -0.14% | 3.9천 |
|---|
| 2026.09.09 | ₩48,198 | ₩48,547 | ₩47,769 | ₩47,769 | -0.89% | 1.6만 |
|---|
| 2026.09.08 | ₩48,835 | ₩48,925 | ₩48,533 | ₩48,533 | -0.62% | 6.3천 |
|---|
| 2026.09.04 | ₩47,849 | ₩48,466 | ₩47,849 | ₩48,413 | +1.18% | 1.2만 |
|---|
| 2026.09.03 | ₩47,434 | ₩47,845 | ₩47,118 | ₩47,828 | +0.83% | 7.4천 |
|---|
| 2026.09.02 | ₩47,380 | ₩47,380 | ₩46,857 | ₩47,206 | -0.37% | 6.7천 |
|---|
| 2026.09.01 | ₩47,548 | ₩47,642 | ₩46,991 | ₩47,165 | -0.80% | 2.3만 |
|---|
| 2026.08.31 | ₩47,836 | ₩47,836 | ₩47,621 | ₩47,754 | -0.17% | 1.8만 |
|---|
| 2026.08.28 | ₩48,869 | ₩48,909 | ₩47,849 | ₩47,943 | -1.89% | 1.5만 |
|---|
| 2026.08.27 | ₩49,110 | ₩49,184 | ₩48,574 | ₩48,708 | -0.82% | 1.7만 |
|---|
| 2026.08.26 | ₩49,070 | ₩49,083 | ₩48,902 | ₩49,003 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩48,855 | ₩48,855 | ₩48,292 | ₩48,399 | -0.93% | 2.6만 |
|---|
| 2026.08.24 | ₩48,842 | ₩48,842 | ₩48,118 | ₩48,399 | -0.91% | 3.3만 |
|---|
| 2026.08.21 | ₩49,043 | ₩49,217 | ₩48,667 | ₩48,936 | -0.22% | 2.4만 |
|---|
| 2026.08.20 | ₩48,828 | ₩49,103 | ₩48,600 | ₩48,614 | -0.44% | 9.3천 |
|---|
| 2026.08.19 | ₩50,304 | ₩50,599 | ₩49,184 | ₩49,204 | -2.19% | 1.2만 |
|---|
| 2026.08.18 | ₩50,880 | ₩50,880 | ₩49,807 | ₩49,849 | -2.03% | 2.3만 |
|---|
| 2026.08.17 | ₩51,390 | ₩51,692 | ₩51,332 | ₩51,476 | +0.17% | 7.6천 |
|---|
| 2026.08.14 | ₩51,242 | ₩51,671 | ₩51,242 | ₩51,510 | +0.52% | 9.3천 |
|---|
| 2026.08.13 | ₩51,698 | ₩51,765 | ₩51,242 | ₩51,242 | -0.88% | 1.3만 |
|---|
| 2026.08.12 | ₩52,449 | ₩52,449 | ₩51,685 | ₩51,724 | -1.38% | 4.5천 |
|---|
| 2026.08.11 | ₩51,323 | ₩51,946 | ₩51,323 | ₩51,429 | +0.21% | 7.5천 |
|---|
| 2026.08.10 | ₩52,020 | ₩52,020 | ₩51,001 | ₩51,001 | -1.96% | 1.7만 |
|---|
| 2026.08.07 | ₩51,779 | ₩51,852 | ₩51,081 | ₩51,657 | -0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩51,631 | ₩52,141 | ₩51,242 | ₩51,242 | -0.75% | 1.5만 |
|---|
| 2026.08.05 | ₩51,779 | ₩52,248 | ₩51,671 | ₩51,671 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩51,202 | ₩51,734 | ₩50,464 | ₩51,658 | +0.89% | 1.1만 |
|---|
| 2026.08.03 | ₩49,378 | ₩50,317 | ₩49,231 | ₩50,317 | +1.90% | 7.3천 |
|---|
| 2026.07.31 | ₩49,566 | ₩49,566 | ₩48,889 | ₩49,231 | -0.68% | 1.3만 |
|---|
| 2026.07.30 | ₩48,869 | ₩48,869 | ₩48,044 | ₩48,627 | -0.49% | 1만 |
|---|
| 2026.07.29 | ₩49,687 | ₩49,687 | ₩47,581 | ₩47,621 | -4.16% | 2.9만 |
|---|
| 2026.07.28 | ₩49,687 | ₩49,687 | ₩48,996 | ₩49,583 | -0.21% | 9.1천 |
|---|
| 2026.07.27 | ₩50,371 | ₩50,505 | ₩49,190 | ₩50,076 | -0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩50,290 | ₩50,290 | ₩49,693 | ₩49,821 | -0.93% | 6.5천 |
|---|
| 2026.07.23 | ₩49,794 | ₩50,505 | ₩49,794 | ₩50,116 | +0.65% | 1.9만 |
|---|
| 2026.07.22 | ₩49,244 | ₩50,035 | ₩49,244 | ₩49,794 | +1.12% | 9.8천 |
|---|
| 2026.07.21 | ₩49,030 | ₩49,854 | ₩48,969 | ₩49,539 | +1.04% | 1.8만 |
|---|
| 2026.07.20 | ₩49,432 | ₩49,432 | ₩48,493 | ₩48,493 | -1.90% | 4만 |
|---|
| 2026.07.17 | ₩48,185 | ₩49,392 | ₩48,064 | ₩48,971 | +1.63% | 7.2천 |
|---|
| 2026.07.16 | ₩49,271 | ₩49,553 | ₩48,816 | ₩49,204 | -0.14% | 1.2만 |
|---|
| 2026.07.15 | ₩50,236 | ₩50,236 | ₩48,976 | ₩49,767 | -0.93% | 3.7만 |
|---|
| 2026.07.14 | ₩50,357 | ₩50,357 | ₩49,727 | ₩49,968 | -0.77% | 1.7만 |
|---|
| 2026.07.13 | ₩50,397 | ₩50,558 | ₩49,512 | ₩49,646 | -1.49% | 5만 |
|---|
| 2026.07.10 | ₩50,102 | ₩50,746 | ₩50,049 | ₩50,451 | +0.70% | 1만 |
|---|
| 2026.07.09 | ₩50,545 | ₩50,759 | ₩50,258 | ₩50,258 | -0.57% | 8.3천 |
|---|
| 2026.07.08 | ₩49,861 | ₩50,102 | ₩49,337 | ₩49,968 | +0.22% | 3.3만 |
|---|
| 2026.07.07 | ₩50,759 | ₩50,759 | ₩49,901 | ₩50,451 | -0.61% | 7.6만 |
|---|
| 2026.07.06 | ₩51,537 | ₩52,127 | ₩51,537 | ₩52,007 | +0.91% | 2.8만 |
|---|
| 2026.07.02 | ₩52,208 | ₩52,208 | ₩50,397 | ₩51,041 | -2.23% | 2.3만 |
|---|
| 2026.07.01 | ₩52,637 | ₩52,704 | ₩51,806 | ₩51,819 | -1.55% | 2.2만 |
|---|
| 2026.06.30 | ₩52,168 | ₩52,959 | ₩52,165 | ₩52,919 | +1.44% | 2.2만 |
|---|
| 2026.06.29 | ₩51,215 | ₩51,779 | ₩51,014 | ₩51,725 | +1.00% | 2.9만 |
|---|
| 2026.06.26 | ₩52,288 | ₩52,288 | ₩51,175 | ₩51,175 | -2.13% | 1.5만 |
|---|
| 2026.06.25 | ₩52,932 | ₩53,214 | ₩52,436 | ₩52,771 | -0.30% | 2.8만 |
|---|
| 2026.06.24 | ₩51,430 | ₩52,208 | ₩51,376 | ₩51,552 | +0.24% | 1.4만 |
|---|
| 2026.06.23 | ₩51,765 | ₩52,020 | ₩51,175 | ₩51,215 | -1.06% | 1.6만 |
|---|
| 2026.06.22 | ₩52,717 | ₩53,053 | ₩52,597 | ₩53,026 | +0.59% | 3.9만 |
|---|
| 2026.06.18 | ₩52,449 | ₩52,583 | ₩52,235 | ₩52,342 | -0.20% | 1.3만 |
|---|
| 2026.06.17 | ₩51,671 | ₩52,516 | ₩49,445 | ₩51,399 | -0.53% | 1.2만 |
|---|
| 2026.06.16 | ₩51,591 | ₩51,946 | ₩51,443 | ₩51,443 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩51,417 | ₩51,991 | ₩51,417 | ₩51,524 | +0.21% | 3만 |
|---|
| 2026.06.12 | ₩50,518 | ₩50,746 | ₩50,257 | ₩50,478 | -0.08% | 4만 |
|---|
| 2026.06.11 | ₩48,694 | ₩50,089 | ₩48,694 | ₩50,089 | +2.86% | 6천 |
|---|
| 2026.06.10 | ₩50,136 | ₩50,250 | ₩48,279 | ₩48,305 | -3.65% | 2.1만 |
|---|
| 2026.06.09 | ₩50,666 | ₩50,961 | ₩48,863 | ₩50,224 | -0.87% | 8.4천 |
|---|
| 2026.06.08 | ₩50,076 | ₩50,503 | ₩50,049 | ₩50,049 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩51,122 | ₩51,122 | ₩49,553 | ₩49,740 | -2.70% | 6.8천 |
|---|
| 2026.06.04 | ₩51,256 | ₩51,671 | ₩50,753 | ₩51,578 | +0.63% | 2.7만 |
|---|
| 2026.06.03 | ₩51,457 | ₩51,913 | ₩51,148 | ₩51,390 | -0.13% | 1.5만 |
|---|
| 2026.06.02 | ₩50,491 | ₩51,363 | ₩50,491 | ₩51,352 | +1.71% | 1.4만 |
|---|
| 2026.06.01 | ₩50,076 | ₩50,076 | ₩49,385 | ₩49,882 | -0.39% | 1.5만 |
|---|
| 2026.05.29 | ₩50,505 | ₩50,800 | ₩50,223 | ₩50,464 | -0.08% | 8.7천 |
|---|
| 2026.05.28 | ₩49,995 | ₩50,895 | ₩49,940 | ₩50,675 | +1.36% | 7.9천 |
|---|
| 2026.05.27 | ₩50,692 | ₩50,692 | ₩50,129 | ₩50,558 | -0.26% | 2.6만 |
|---|
| 2026.05.26 | ₩50,491 | ₩50,599 | ₩50,210 | ₩50,505 | +0.03% | 4.1만 |
|---|
| 2026.05.22 | ₩49,164 | ₩49,794 | ₩48,877 | ₩49,553 | +0.79% | 1.8만 |
|---|
| 2026.05.21 | ₩48,198 | ₩48,942 | ₩47,957 | ₩48,734 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩48,091 | ₩48,635 | ₩47,688 | ₩48,437 | +0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩47,876 | ₩48,030 | ₩47,152 | ₩47,570 | -0.64% | 1.7만 |
|---|
| 2026.05.18 | ₩49,392 | ₩49,392 | ₩48,077 | ₩48,480 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩49,928 | ₩49,928 | ₩49,311 | ₩49,409 | -1.04% | 2만 |
|---|
| 2026.05.14 | ₩50,371 | ₩50,813 | ₩50,183 | ₩50,746 | +0.75% | 2.1만 |
|---|
| 2026.05.13 | ₩50,139 | ₩50,518 | ₩49,794 | ₩50,269 | +0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩49,740 | ₩49,968 | ₩49,030 | ₩49,967 | +0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩49,418 | ₩50,277 | ₩49,418 | ₩50,049 | +1.28% | 1.9만 |
|---|
| 2026.05.08 | ₩49,848 | ₩49,848 | ₩49,251 | ₩49,271 | -1.16% | 1.7만 |
|---|
| 2026.05.07 | ₩50,692 | ₩50,692 | ₩49,070 | ₩49,209 | -2.93% | 2.1만 |
|---|
| 2026.05.06 | ₩50,022 | ₩50,625 | ₩49,928 | ₩50,625 | +1.21% | 2.6만 |
|---|
| 2026.05.05 | ₩49,338 | ₩49,559 | ₩49,204 | ₩49,290 | -0.10% | 2만 |
|---|
| 2026.05.04 | ₩49,485 | ₩49,485 | ₩48,882 | ₩48,989 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩50,049 | ₩50,049 | ₩49,325 | ₩49,363 | -1.37% | 1.9만 |
|---|
| 2026.04.30 | ₩48,895 | ₩49,791 | ₩48,895 | ₩49,791 | +1.83% | 1만 |
|---|
| 2026.04.29 | ₩48,802 | ₩48,802 | ₩48,226 | ₩48,340 | -0.95% | 9.3천 |
|---|
| 2026.04.28 | ₩48,694 | ₩48,694 | ₩47,849 | ₩48,332 | -0.74% | 1.3만 |
|---|
| 2026.04.27 | ₩49,405 | ₩49,499 | ₩49,076 | ₩49,258 | -0.30% | 9.2천 |
|---|
| 2026.04.24 | ₩49,982 | ₩49,982 | ₩49,258 | ₩49,338 | -1.29% | 4.7만 |
|---|
| 2026.04.23 | ₩49,258 | ₩50,015 | ₩49,070 | ₩49,781 | +1.06% | 4만 |
|---|
| 2026.04.22 | ₩49,941 | ₩50,076 | ₩49,016 | ₩49,258 | -1.37% | 1.9만 |
|---|
| 2026.04.21 | ₩50,035 | ₩50,438 | ₩49,539 | ₩49,539 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩49,646 | ₩50,062 | ₩49,646 | ₩50,009 | +0.73% | 1.6만 |
|---|
| 2026.04.17 | ₩49,177 | ₩50,102 | ₩49,177 | ₩49,781 | +1.23% | 3.9만 |
|---|
| 2026.04.16 | ₩48,627 | ₩48,627 | ₩48,158 | ₩48,560 | -0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩49,727 | ₩49,727 | ₩48,386 | ₩48,600 | -2.27% | 3만 |
|---|
| 2026.04.14 | ₩49,405 | ₩49,727 | ₩49,351 | ₩49,660 | +0.52% | 4만 |
|---|
| 2026.04.13 | ₩48,533 | ₩49,190 | ₩48,520 | ₩49,123 | +1.22% | 3.1만 |
|---|
| 2026.04.10 | ₩48,674 | ₩48,936 | ₩48,480 | ₩48,721 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩47,829 | ₩48,600 | ₩47,829 | ₩48,493 | +1.39% | 2.6만 |
|---|
| 2026.04.08 | ₩47,380 | ₩47,823 | ₩47,353 | ₩47,796 | +0.88% | 2.3만 |
|---|
| 2026.04.07 | ₩45,087 | ₩45,449 | ₩45,000 | ₩45,449 | +0.80% | 9.8천 |
|---|
| 2026.04.06 | ₩45,221 | ₩45,462 | ₩45,060 | ₩45,409 | +0.42% | 2.4만 |
|---|
| 2026.04.02 | ₩44,537 | ₩45,462 | ₩44,537 | ₩45,342 | +1.81% | 1.9만 |
|---|
| 2026.04.01 | ₩45,114 | ₩45,925 | ₩45,114 | ₩45,529 | +0.92% | 3.4만 |
|---|
| 2026.03.31 | ₩43,477 | ₩44,684 | ₩43,477 | ₩44,684 | +2.78% | 1.2만 |
|---|
| 2026.03.30 | ₩44,497 | ₩44,497 | ₩42,807 | ₩42,914 | -3.56% | 1.5만 |
|---|
| 2026.03.27 | ₩44,349 | ₩44,658 | ₩43,933 | ₩44,094 | -0.57% | 1.6만 |
|---|
| 2026.03.26 | ₩45,905 | ₩45,905 | ₩44,651 | ₩44,698 | -2.63% | 1.3만 |
|---|
| 2026.03.25 | ₩46,549 | ₩46,589 | ₩46,093 | ₩46,224 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩44,658 | ₩46,119 | ₩44,658 | ₩45,905 | +2.79% | 1.6만 |
|---|
| 2026.03.23 | ₩45,382 | ₩46,081 | ₩45,207 | ₩45,207 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩45,462 | ₩45,462 | ₩44,081 | ₩44,432 | -2.27% | 3.1만 |
|---|
| 2026.03.19 | ₩44,845 | ₩45,712 | ₩44,591 | ₩45,529 | +1.53% | 2.2만 |
|---|
| 2026.03.18 | ₩45,663 | ₩46,133 | ₩45,449 | ₩45,449 | -0.47% | 1.6만 |
|---|
| 2026.03.17 | ₩46,026 | ₩46,066 | ₩45,590 | ₩45,838 | -0.41% | 2만 |
|---|
| 2026.03.16 | ₩45,663 | ₩46,145 | ₩45,570 | ₩45,717 | +0.12% | 7.6천 |
|---|
| 2026.03.13 | ₩45,811 | ₩45,972 | ₩45,060 | ₩45,261 | -1.20% | 1.2만 |
|---|
| 2026.03.12 | ₩45,945 | ₩46,062 | ₩45,435 | ₩45,435 | -1.11% | 1.5만 |
|---|
| 2026.03.11 | ₩46,602 | ₩46,709 | ₩46,321 | ₩46,575 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩46,870 | ₩47,541 | ₩46,730 | ₩46,730 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩45,194 | ₩46,629 | ₩45,060 | ₩46,629 | +3.18% | 2.4만 |
|---|
| 2026.03.06 | ₩46,119 | ₩46,267 | ₩45,744 | ₩45,865 | -0.55% | 2만 |
|---|
| 2026.03.05 | ₩47,809 | ₩47,876 | ₩46,388 | ₩46,857 | -1.99% | 2.3만 |
|---|
| 2026.03.04 | ₩48,171 | ₩48,258 | ₩47,581 | ₩48,010 | -0.33% | 1.3만 |
|---|
| 2026.03.03 | ₩47,782 | ₩47,930 | ₩46,844 | ₩47,648 | -0.28% | 3.8만 |
|---|
| 2026.03.02 | ₩48,211 | ₩49,177 | ₩48,034 | ₩49,110 | +1.86% | 4.4만 |
|---|
| 2026.02.27 | ₩48,547 | ₩48,815 | ₩48,238 | ₩48,815 | +0.55% | 3.8만 |
|---|
| 2026.02.26 | ₩49,579 | ₩49,579 | ₩48,279 | ₩49,028 | -1.11% | 1.9만 |
|---|
| 2026.02.25 | ₩49,821 | ₩49,831 | ₩49,032 | ₩49,365 | -0.92% | 1.7만 |
|---|
| 2026.02.24 | ₩49,003 | ₩49,660 | ₩49,003 | ₩49,620 | +1.26% | 3.9만 |
|---|
| 2026.02.23 | ₩49,204 | ₩49,351 | ₩48,600 | ₩48,788 | -0.84% | 2.3만 |
|---|
| 2026.02.20 | ₩49,110 | ₩49,591 | ₩48,839 | ₩49,365 | +0.52% | 3.1만 |
|---|
| 2026.02.19 | ₩48,654 | ₩49,244 | ₩48,654 | ₩49,164 | +1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩49,043 | ₩49,284 | ₩48,600 | ₩48,788 | -0.52% | 2.4만 |
|---|
| 2026.02.17 | ₩48,520 | ₩48,976 | ₩48,205 | ₩48,855 | +0.69% | 16.1만 |
|---|
| 2026.02.13 | ₩48,185 | ₩48,962 | ₩48,151 | ₩48,587 | +0.83% | 2.1만 |
|---|
| 2026.02.12 | ₩49,164 | ₩49,646 | ₩47,930 | ₩47,930 | -2.51% | 2.7만 |
|---|
| 2026.02.11 | ₩48,882 | ₩49,217 | ₩48,211 | ₩48,775 | -0.22% | 4만 |
|---|
| 2026.02.10 | ₩48,138 | ₩48,305 | ₩47,789 | ₩47,983 | -0.32% | 2.3만 |
|---|
| 2026.02.09 | ₩47,608 | ₩48,225 | ₩47,462 | ₩48,131 | +1.10% | 2.6만 |
|---|
| 2026.02.06 | ₩46,696 | ₩47,635 | ₩46,696 | ₩47,568 | +1.87% | 1.2만 |
|---|
| 2026.02.05 | ₩46,133 | ₩46,227 | ₩45,713 | ₩45,893 | -0.52% | 1.3만 |
|---|
| 2026.02.04 | ₩47,568 | ₩47,648 | ₩46,227 | ₩46,711 | -1.80% | 2.6만 |
|---|
| 2026.02.03 | ₩46,602 | ₩47,246 | ₩46,310 | ₩47,058 | +0.98% | 4.3만 |
|---|
| 2026.02.02 | ₩45,798 | ₩46,481 | ₩45,798 | ₩46,455 | +1.43% | 1.4만 |
|---|
| 2026.01.30 | ₩46,294 | ₩46,448 | ₩45,596 | ₩45,851 | -0.96% | 8.7천 |
|---|
| 2026.01.29 | ₩46,481 | ₩46,649 | ₩46,186 | ₩46,428 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩45,958 | ₩46,240 | ₩45,570 | ₩45,918 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩45,717 | ₩46,119 | ₩45,717 | ₩46,119 | +0.88% | 8.2천 |
|---|
| 2026.01.26 | ₩45,543 | ₩45,543 | ₩45,275 | ₩45,435 | -0.24% | 4.1만 |
|---|
| 2026.01.23 | ₩45,999 | ₩45,999 | ₩45,315 | ₩45,435 | -1.22% | 1.3만 |
|---|
| 2026.01.22 | ₩46,267 | ₩46,334 | ₩45,824 | ₩45,958 | -0.67% | 3.7만 |
|---|
| 2026.01.21 | ₩45,301 | ₩46,036 | ₩45,207 | ₩45,958 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩44,993 | ₩45,476 | ₩44,832 | ₩44,965 | -0.06% | 1.7만 |
|---|
| 2026.01.16 | ₩45,865 | ₩45,938 | ₩45,712 | ₩45,838 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩45,570 | ₩45,824 | ₩45,441 | ₩45,610 | +0.09% | 3만 |
|---|
| 2026.01.14 | ₩45,087 | ₩45,087 | ₩44,631 | ₩44,966 | -0.27% | 2.6만 |
|---|
| 2026.01.13 | ₩44,886 | ₩45,114 | ₩44,577 | ₩44,993 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩44,014 | ₩44,537 | ₩44,014 | ₩44,537 | +1.19% | 3만 |
|---|
| 2026.01.09 | ₩43,504 | ₩44,094 | ₩43,504 | ₩44,041 | +1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩43,491 | ₩43,700 | ₩43,445 | ₩43,598 | +0.25% | 2.3만 |
|---|
| 2026.01.07 | ₩44,068 | ₩44,135 | ₩43,156 | ₩43,162 | -2.05% | 4.3만 |
|---|
| 2026.01.06 | ₩43,182 | ₩44,014 | ₩42,909 | ₩44,014 | +1.93% | 1.4만 |
|---|
| 2026.01.05 | ₩43,209 | ₩43,417 | ₩43,162 | ₩43,357 | +0.34% | 1.2만 |
|---|
| 2026.01.02 | ₩42,203 | ₩42,914 | ₩42,096 | ₩42,894 | +1.64% | 1.3만 |
|---|
| 2025.12.31 | ₩42,364 | ₩42,364 | ₩41,835 | ₩41,841 | -1.23% | 1.3만 |
|---|
| 2025.12.30 | ₩42,378 | ₩42,434 | ₩42,203 | ₩42,207 | -0.40% | 5만 |
|---|
| 2025.12.29 | ₩42,579 | ₩42,579 | ₩42,405 | ₩42,472 | -0.25% | 2.4만 |
|---|
| 2025.12.26 | ₩42,512 | ₩42,646 | ₩42,512 | ₩42,633 | +0.28% | 2.5천 |
|---|
| 2025.12.24 | ₩42,646 | ₩42,713 | ₩42,606 | ₩42,693 | +0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩42,673 | ₩42,673 | ₩42,470 | ₩42,619 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩42,351 | ₩42,659 | ₩42,338 | ₩42,646 | +0.70% | 1.1만 |
|---|
| 2025.12.19 | ₩41,479 | ₩42,098 | ₩41,479 | ₩42,098 | +1.49% | 4.6천 |
|---|
| 2025.12.18 | ₩41,587 | ₩41,587 | ₩41,338 | ₩41,412 | -0.42% | 1.2만 |
|---|
| 2025.12.17 | ₩41,770 | ₩41,770 | ₩40,929 | ₩40,983 | -1.88% | 6.5천 |
|---|
| 2025.12.16 | ₩42,123 | ₩42,123 | ₩41,587 | ₩41,734 | -0.92% | 4.4천 |
|---|
| 2025.12.15 | ₩42,257 | ₩42,257 | ₩42,123 | ₩42,177 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩43,209 | ₩43,209 | ₩41,935 | ₩42,029 | -2.73% | 1.3만 |
|---|
| 2025.12.11 | ₩42,686 | ₩43,142 | ₩42,445 | ₩43,101 | +0.97% | 6.7천 |
|---|
| 2025.12.10 | ₩41,855 | ₩42,834 | ₩41,828 | ₩42,646 | +1.89% | 3.7만 |
|---|
| 2025.12.09 | ₩42,069 | ₩42,069 | ₩41,727 | ₩41,727 | -0.81% | 9.3천 |
|---|
| 2025.12.08 | ₩42,002 | ₩42,183 | ₩41,821 | ₩41,895 | -0.26% | 7.5천 |
|---|
| 2025.12.05 | ₩41,841 | ₩42,043 | ₩41,829 | ₩41,895 | +0.13% | 5.6천 |
|---|
| 2025.12.04 | ₩41,486 | ₩41,908 | ₩41,486 | ₩41,855 | +0.89% | 2.9천 |
|---|
| 2025.12.03 | ₩41,211 | ₩41,399 | ₩41,010 | ₩41,399 | +0.46% | 2천 |
|---|
| 2025.12.02 | ₩41,037 | ₩41,203 | ₩40,836 | ₩41,104 | +0.16% | 6.9천 |
|---|
| 2025.12.01 | ₩41,090 | ₩41,195 | ₩40,809 | ₩40,809 | -0.69% | 3.5천 |
|---|
| 2025.11.28 | ₩41,131 | ₩41,385 | ₩41,121 | ₩41,383 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩40,742 | ₩41,305 | ₩40,742 | ₩41,064 | +0.79% | 4.6천 |
|---|
| 2025.11.25 | ₩40,086 | ₩40,849 | ₩40,086 | ₩40,813 | +1.81% | 1.1만 |
|---|
| 2025.11.24 | ₩39,977 | ₩40,339 | ₩39,924 | ₩40,236 | +0.65% | 1.5만 |
|---|
| 2025.11.21 | ₩38,945 | ₩39,810 | ₩38,945 | ₩39,673 | +1.87% | 3.7천 |
|---|
| 2025.11.20 | ₩40,688 | ₩40,688 | ₩38,837 | ₩38,851 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩39,736 | ₩40,044 | ₩39,682 | ₩39,790 | +0.14% | 6.2천 |
|---|
| 2025.11.18 | ₩39,521 | ₩39,883 | ₩39,214 | ₩39,575 | +0.14% | 1.7만 |
|---|
| 2025.11.17 | ₩40,353 | ₩40,353 | ₩39,551 | ₩39,676 | -1.68% | 7.3천 |
|---|
| 2025.11.14 | ₩40,044 | ₩40,685 | ₩39,629 | ₩40,272 | +0.57% | 9.5천 |
|---|
| 2025.11.13 | ₩41,573 | ₩41,573 | ₩40,420 | ₩40,676 | -2.16% | 1.6만 |
|---|
| 2025.11.12 | ₩41,815 | ₩41,975 | ₩41,627 | ₩41,734 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩42,002 | ₩42,002 | ₩41,639 | ₩41,667 | -0.80% | 5.1천 |
|---|
| 2025.11.10 | ₩41,734 | ₩41,975 | ₩41,506 | ₩41,935 | +0.48% | 1.8만 |
|---|
| 2025.11.07 | ₩40,983 | ₩41,423 | ₩40,689 | ₩41,412 | +1.05% | 3.6천 |
|---|
| 2025.11.06 | ₩41,640 | ₩41,652 | ₩41,212 | ₩41,292 | -0.84% | 6천 |
|---|
| 2025.11.05 | ₩40,541 | ₩41,600 | ₩40,541 | ₩41,399 | +2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩40,767 | ₩40,767 | ₩40,483 | ₩40,483 | -0.70% | 9.5천 |
|---|
| 2025.11.03 | ₩41,292 | ₩41,292 | ₩40,956 | ₩41,143 | -0.36% | 3.1천 |
|---|
| 2025.10.31 | ₩41,050 | ₩41,439 | ₩41,037 | ₩41,326 | +0.67% | 6.1천 |
|---|
| 2025.10.30 | ₩41,023 | ₩41,667 | ₩40,956 | ₩40,956 | -0.16% | 1.4만 |
|---|
| 2025.10.29 | ₩41,064 | ₩41,693 | ₩41,064 | ₩41,298 | +0.57% | 1.1만 |
|---|
| 2025.10.28 | ₩41,238 | ₩41,238 | ₩40,862 | ₩40,983 | -0.62% | 9.4천 |
|---|
| 2025.10.27 | ₩41,479 | ₩41,479 | ₩40,929 | ₩41,117 | -0.87% | 4천 |
|---|
| 2025.10.24 | ₩40,976 | ₩40,988 | ₩40,956 | ₩40,967 | -0.02% | 1.7천 |
|---|
| 2025.10.23 | ₩39,602 | ₩40,433 | ₩39,602 | ₩40,433 | +2.10% | 1.3만 |
|---|
| 2025.10.22 | ₩40,473 | ₩40,473 | ₩39,441 | ₩39,548 | -2.29% | 6.5천 |
|---|
| 2025.10.21 | ₩39,867 | ₩40,339 | ₩39,867 | ₩40,204 | +0.84% | 6.6천 |
|---|
| 2025.10.20 | ₩39,414 | ₩39,776 | ₩39,414 | ₩39,682 | +0.68% | 1.7만 |
|---|
| 2025.10.17 | ₩39,199 | ₩39,280 | ₩38,918 | ₩39,119 | -0.21% | 2.1천 |
|---|
| 2025.10.16 | ₩39,763 | ₩39,763 | ₩39,139 | ₩39,320 | -1.11% | 1.3만 |
|---|
| 2025.10.15 | ₩39,441 | ₩39,642 | ₩39,154 | ₩39,403 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩38,381 | ₩39,165 | ₩38,265 | ₩39,165 | +2.04% | 3.2천 |
|---|
| 2025.10.13 | ₩38,609 | ₩38,904 | ₩38,609 | ₩38,757 | +0.38% | 4.4천 |
|---|
| 2025.10.10 | ₩39,240 | ₩39,242 | ₩38,086 | ₩38,100 | -2.90% | 8.6천 |
|---|