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 | ₩46,907 | ₩47,082 | ₩46,827 | ₩47,001 | +0.20% | 2만 |
| 2026.10.08 | ₩46,854 | ₩46,961 | ₩46,452 | ₩46,693 | -0.34% | 4.9천 |
| 2026.10.07 | ₩47,350 | ₩47,350 | ₩46,680 | ₩47,095 | -0.54% | 5.4천 |
| 2026.10.06 | ₩48,200 | ₩48,436 | ₩48,114 | ₩48,248 | +0.10% | 3.6만 |
| 2026.10.05 | ₩47,618 | ₩47,980 | ₩47,457 | ₩47,842 | +0.47% | 1.4만 |
| 2026.10.02 | ₩47,524 | ₩47,886 | ₩47,524 | ₩47,793 | +0.56% | 7.2천 |
| 2026.10.01 | ₩46,492 | ₩47,176 | ₩46,264 | ₩47,176 | +1.47% | 2.4만 |
| 2026.09.30 | ₩47,109 | ₩47,109 | ₩46,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,519 |
| -1.25% |
| 8.8천 |
| 2026.09.29 | ₩47,001 | ₩47,122 | ₩46,932 | ₩47,042 | +0.09% | 6.7천 |
|---|
| 2026.09.28 | ₩47,363 | ₩47,363 | ₩46,827 | ₩46,867 | -1.05% | 4.6천 |
|---|
| 2026.09.25 | ₩47,363 | ₩47,614 | ₩47,310 | ₩47,614 | +0.53% | 7.7천 |
|---|
| 2026.09.24 | ₩46,975 | ₩47,270 | ₩46,773 | ₩47,001 | +0.06% | 6.2천 |
|---|
| 2026.09.23 | ₩47,377 | ₩47,806 | ₩47,377 | ₩47,491 | +0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩47,430 | ₩47,658 | ₩47,283 | ₩47,645 | +0.45% | 3.8천 |
|---|
| 2026.09.21 | ₩47,229 | ₩47,632 | ₩47,068 | ₩47,448 | +0.46% | 9.3천 |
|---|
| 2026.09.18 | ₩46,787 | ₩46,889 | ₩46,545 | ₩46,889 | +0.22% | 7.5천 |
|---|
| 2026.09.17 | ₩47,310 | ₩47,310 | ₩46,733 | ₩46,747 | -1.19% | 8.5천 |
|---|
| 2026.09.16 | ₩46,881 | ₩46,881 | ₩46,116 | ₩46,398 | -1.03% | 1.2만 |
|---|
| 2026.09.15 | ₩46,720 | ₩46,760 | ₩46,304 | ₩46,371 | -0.75% | 1.3만 |
|---|
| 2026.09.14 | ₩46,619 | ₩46,921 | ₩46,586 | ₩46,729 | +0.24% | 1.1만 |
|---|
| 2026.09.11 | ₩47,987 | ₩48,222 | ₩47,987 | ₩48,049 | +0.13% | 8.5천 |
|---|
| 2026.09.10 | ₩47,323 | ₩47,410 | ₩47,216 | ₩47,256 | -0.14% | 3.9천 |
|---|
| 2026.09.09 | ₩48,195 | ₩48,543 | ₩47,766 | ₩47,766 | -0.89% | 1.6만 |
|---|
| 2026.09.08 | ₩48,832 | ₩48,922 | ₩48,530 | ₩48,530 | -0.62% | 6.3천 |
|---|
| 2026.09.04 | ₩47,846 | ₩48,463 | ₩47,846 | ₩48,409 | +1.18% | 1.2만 |
|---|
| 2026.09.03 | ₩47,430 | ₩47,842 | ₩47,115 | ₩47,825 | +0.83% | 7.4천 |
|---|
| 2026.09.02 | ₩47,377 | ₩47,377 | ₩46,854 | ₩47,202 | -0.37% | 6.7천 |
|---|
| 2026.09.01 | ₩47,544 | ₩47,638 | ₩46,988 | ₩47,162 | -0.80% | 2.3만 |
|---|
| 2026.08.31 | ₩47,833 | ₩47,833 | ₩47,618 | ₩47,751 | -0.17% | 1.8만 |
|---|
| 2026.08.28 | ₩48,865 | ₩48,906 | ₩47,846 | ₩47,940 | -1.89% | 1.5만 |
|---|
| 2026.08.27 | ₩49,107 | ₩49,180 | ₩48,570 | ₩48,704 | -0.82% | 1.7만 |
|---|
| 2026.08.26 | ₩49,066 | ₩49,080 | ₩48,899 | ₩48,999 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩48,852 | ₩48,852 | ₩48,289 | ₩48,396 | -0.93% | 2.6만 |
|---|
| 2026.08.24 | ₩48,838 | ₩48,838 | ₩48,114 | ₩48,396 | -0.91% | 3.3만 |
|---|
| 2026.08.21 | ₩49,040 | ₩49,214 | ₩48,664 | ₩48,932 | -0.22% | 2.4만 |
|---|
| 2026.08.20 | ₩48,825 | ₩49,100 | ₩48,597 | ₩48,611 | -0.44% | 9.3천 |
|---|
| 2026.08.19 | ₩50,300 | ₩50,595 | ₩49,180 | ₩49,201 | -2.19% | 1.2만 |
|---|
| 2026.08.18 | ₩50,877 | ₩50,877 | ₩49,804 | ₩49,846 | -2.03% | 2.3만 |
|---|
| 2026.08.17 | ₩51,386 | ₩51,688 | ₩51,329 | ₩51,472 | +0.17% | 7.6천 |
|---|
| 2026.08.14 | ₩51,239 | ₩51,668 | ₩51,239 | ₩51,507 | +0.52% | 9.3천 |
|---|
| 2026.08.13 | ₩51,695 | ₩51,762 | ₩51,239 | ₩51,239 | -0.88% | 1.3만 |
|---|
| 2026.08.12 | ₩52,446 | ₩52,446 | ₩51,681 | ₩51,720 | -1.38% | 4.5천 |
|---|
| 2026.08.11 | ₩51,319 | ₩51,943 | ₩51,319 | ₩51,425 | +0.21% | 7.5천 |
|---|
| 2026.08.10 | ₩52,017 | ₩52,017 | ₩50,997 | ₩50,997 | -1.96% | 1.7만 |
|---|
| 2026.08.07 | ₩51,775 | ₩51,849 | ₩51,078 | ₩51,653 | -0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩51,628 | ₩52,137 | ₩51,239 | ₩51,239 | -0.75% | 1.5만 |
|---|
| 2026.08.05 | ₩51,775 | ₩52,245 | ₩51,668 | ₩51,668 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩51,199 | ₩51,731 | ₩50,461 | ₩51,655 | +0.89% | 1.1만 |
|---|
| 2026.08.03 | ₩49,375 | ₩50,314 | ₩49,227 | ₩50,314 | +1.90% | 7.3천 |
|---|
| 2026.07.31 | ₩49,563 | ₩49,563 | ₩48,885 | ₩49,227 | -0.68% | 1.3만 |
|---|
| 2026.07.30 | ₩48,865 | ₩48,865 | ₩48,041 | ₩48,624 | -0.49% | 1만 |
|---|
| 2026.07.29 | ₩49,683 | ₩49,683 | ₩47,578 | ₩47,618 | -4.16% | 2.9만 |
|---|
| 2026.07.28 | ₩49,683 | ₩49,683 | ₩48,993 | ₩49,580 | -0.21% | 9.1천 |
|---|
| 2026.07.27 | ₩50,367 | ₩50,501 | ₩49,187 | ₩50,072 | -0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩50,287 | ₩50,287 | ₩49,690 | ₩49,817 | -0.93% | 6.5천 |
|---|
| 2026.07.23 | ₩49,791 | ₩50,501 | ₩49,791 | ₩50,112 | +0.65% | 1.9만 |
|---|
| 2026.07.22 | ₩49,241 | ₩50,032 | ₩49,241 | ₩49,791 | +1.12% | 9.8천 |
|---|
| 2026.07.21 | ₩49,026 | ₩49,851 | ₩48,966 | ₩49,536 | +1.04% | 1.8만 |
|---|
| 2026.07.20 | ₩49,429 | ₩49,429 | ₩48,490 | ₩48,490 | -1.90% | 4만 |
|---|
| 2026.07.17 | ₩48,181 | ₩49,388 | ₩48,061 | ₩48,967 | +1.63% | 7.2천 |
|---|
| 2026.07.16 | ₩49,268 | ₩49,549 | ₩48,813 | ₩49,201 | -0.14% | 1.2만 |
|---|
| 2026.07.15 | ₩50,233 | ₩50,233 | ₩48,973 | ₩49,764 | -0.93% | 3.7만 |
|---|
| 2026.07.14 | ₩50,354 | ₩50,354 | ₩49,724 | ₩49,965 | -0.77% | 1.7만 |
|---|
| 2026.07.13 | ₩50,394 | ₩50,555 | ₩49,509 | ₩49,643 | -1.49% | 5만 |
|---|
| 2026.07.10 | ₩50,099 | ₩50,743 | ₩50,045 | ₩50,448 | +0.70% | 1만 |
|---|
| 2026.07.09 | ₩50,542 | ₩50,756 | ₩50,255 | ₩50,255 | -0.57% | 8.3천 |
|---|
| 2026.07.08 | ₩49,858 | ₩50,099 | ₩49,333 | ₩49,965 | +0.22% | 3.3만 |
|---|
| 2026.07.07 | ₩50,756 | ₩50,756 | ₩49,898 | ₩50,448 | -0.61% | 7.6만 |
|---|
| 2026.07.06 | ₩51,534 | ₩52,124 | ₩51,534 | ₩52,003 | +0.91% | 2.8만 |
|---|
| 2026.07.02 | ₩52,204 | ₩52,204 | ₩50,394 | ₩51,038 | -2.23% | 2.3만 |
|---|
| 2026.07.01 | ₩52,633 | ₩52,701 | ₩51,802 | ₩51,815 | -1.55% | 2.2만 |
|---|
| 2026.06.30 | ₩52,164 | ₩52,955 | ₩52,161 | ₩52,915 | +1.44% | 2.2만 |
|---|
| 2026.06.29 | ₩51,212 | ₩51,775 | ₩51,011 | ₩51,722 | +1.00% | 2.9만 |
|---|
| 2026.06.26 | ₩52,285 | ₩52,285 | ₩51,172 | ₩51,172 | -2.13% | 1.5만 |
|---|
| 2026.06.25 | ₩52,928 | ₩53,210 | ₩52,432 | ₩52,768 | -0.30% | 2.8만 |
|---|
| 2026.06.24 | ₩51,427 | ₩52,204 | ₩51,373 | ₩51,549 | +0.24% | 1.4만 |
|---|
| 2026.06.23 | ₩51,762 | ₩52,017 | ₩51,172 | ₩51,212 | -1.06% | 1.6만 |
|---|
| 2026.06.22 | ₩52,714 | ₩53,049 | ₩52,593 | ₩53,022 | +0.59% | 3.9만 |
|---|
| 2026.06.18 | ₩52,446 | ₩52,580 | ₩52,231 | ₩52,338 | -0.20% | 1.3만 |
|---|
| 2026.06.17 | ₩51,668 | ₩52,513 | ₩49,442 | ₩51,396 | -0.53% | 1.2만 |
|---|
| 2026.06.16 | ₩51,588 | ₩51,943 | ₩51,440 | ₩51,440 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩51,413 | ₩51,987 | ₩51,413 | ₩51,520 | +0.21% | 3만 |
|---|
| 2026.06.12 | ₩50,515 | ₩50,743 | ₩50,253 | ₩50,474 | -0.08% | 4만 |
|---|
| 2026.06.11 | ₩48,691 | ₩50,086 | ₩48,691 | ₩50,086 | +2.86% | 6천 |
|---|
| 2026.06.10 | ₩50,133 | ₩50,247 | ₩48,275 | ₩48,302 | -3.65% | 2.1만 |
|---|
| 2026.06.09 | ₩50,662 | ₩50,957 | ₩48,860 | ₩50,221 | -0.87% | 8.4천 |
|---|
| 2026.06.08 | ₩50,072 | ₩50,500 | ₩50,045 | ₩50,045 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩51,118 | ₩51,118 | ₩49,549 | ₩49,737 | -2.70% | 6.8천 |
|---|
| 2026.06.04 | ₩51,252 | ₩51,668 | ₩50,749 | ₩51,574 | +0.63% | 2.7만 |
|---|
| 2026.06.03 | ₩51,453 | ₩51,909 | ₩51,145 | ₩51,386 | -0.13% | 1.5만 |
|---|
| 2026.06.02 | ₩50,488 | ₩51,360 | ₩50,488 | ₩51,349 | +1.71% | 1.4만 |
|---|
| 2026.06.01 | ₩50,072 | ₩50,072 | ₩49,382 | ₩49,879 | -0.39% | 1.5만 |
|---|
| 2026.05.29 | ₩50,501 | ₩50,796 | ₩50,220 | ₩50,461 | -0.08% | 8.7천 |
|---|
| 2026.05.28 | ₩49,992 | ₩50,892 | ₩49,937 | ₩50,672 | +1.36% | 7.9천 |
|---|
| 2026.05.27 | ₩50,689 | ₩50,689 | ₩50,126 | ₩50,555 | -0.26% | 2.6만 |
|---|
| 2026.05.26 | ₩50,488 | ₩50,595 | ₩50,206 | ₩50,501 | +0.03% | 4.1만 |
|---|
| 2026.05.22 | ₩49,160 | ₩49,791 | ₩48,873 | ₩49,549 | +0.79% | 1.8만 |
|---|
| 2026.05.21 | ₩48,195 | ₩48,939 | ₩47,953 | ₩48,731 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩48,088 | ₩48,632 | ₩47,685 | ₩48,434 | +0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩47,873 | ₩48,027 | ₩47,149 | ₩47,567 | -0.64% | 1.7만 |
|---|
| 2026.05.18 | ₩49,388 | ₩49,388 | ₩48,074 | ₩48,476 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩49,925 | ₩49,925 | ₩49,308 | ₩49,406 | -1.04% | 2만 |
|---|
| 2026.05.14 | ₩50,367 | ₩50,810 | ₩50,179 | ₩50,743 | +0.75% | 2.1만 |
|---|
| 2026.05.13 | ₩50,135 | ₩50,515 | ₩49,791 | ₩50,265 | +0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩49,737 | ₩49,965 | ₩49,026 | ₩49,964 | +0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩49,415 | ₩50,273 | ₩49,415 | ₩50,045 | +1.28% | 1.9만 |
|---|
| 2026.05.08 | ₩49,844 | ₩49,844 | ₩49,247 | ₩49,268 | -1.16% | 1.7만 |
|---|
| 2026.05.07 | ₩50,689 | ₩50,689 | ₩49,066 | ₩49,206 | -2.93% | 2.1만 |
|---|
| 2026.05.06 | ₩50,019 | ₩50,622 | ₩49,925 | ₩50,622 | +1.21% | 2.6만 |
|---|
| 2026.05.05 | ₩49,335 | ₩49,556 | ₩49,201 | ₩49,286 | -0.10% | 2만 |
|---|
| 2026.05.04 | ₩49,482 | ₩49,482 | ₩48,879 | ₩48,986 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩50,045 | ₩50,045 | ₩49,321 | ₩49,360 | -1.37% | 1.9만 |
|---|
| 2026.04.30 | ₩48,892 | ₩49,788 | ₩48,892 | ₩49,788 | +1.83% | 1만 |
|---|
| 2026.04.29 | ₩48,798 | ₩48,798 | ₩48,223 | ₩48,337 | -0.95% | 9.3천 |
|---|
| 2026.04.28 | ₩48,691 | ₩48,691 | ₩47,846 | ₩48,329 | -0.74% | 1.3만 |
|---|
| 2026.04.27 | ₩49,402 | ₩49,496 | ₩49,073 | ₩49,254 | -0.30% | 9.2천 |
|---|
| 2026.04.24 | ₩49,978 | ₩49,978 | ₩49,254 | ₩49,335 | -1.29% | 4.7만 |
|---|
| 2026.04.23 | ₩49,254 | ₩50,012 | ₩49,066 | ₩49,777 | +1.06% | 4만 |
|---|
| 2026.04.22 | ₩49,938 | ₩50,072 | ₩49,013 | ₩49,254 | -1.37% | 1.9만 |
|---|
| 2026.04.21 | ₩50,032 | ₩50,434 | ₩49,536 | ₩49,536 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩49,643 | ₩50,059 | ₩49,643 | ₩50,005 | +0.73% | 1.6만 |
|---|
| 2026.04.17 | ₩49,174 | ₩50,099 | ₩49,174 | ₩49,777 | +1.23% | 3.9만 |
|---|
| 2026.04.16 | ₩48,624 | ₩48,624 | ₩48,155 | ₩48,557 | -0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩49,724 | ₩49,724 | ₩48,383 | ₩48,597 | -2.27% | 3만 |
|---|
| 2026.04.14 | ₩49,402 | ₩49,724 | ₩49,348 | ₩49,656 | +0.52% | 4만 |
|---|
| 2026.04.13 | ₩48,530 | ₩49,187 | ₩48,517 | ₩49,120 | +1.22% | 3.1만 |
|---|
| 2026.04.10 | ₩48,671 | ₩48,932 | ₩48,476 | ₩48,718 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩47,826 | ₩48,597 | ₩47,826 | ₩48,490 | +1.39% | 2.6만 |
|---|
| 2026.04.08 | ₩47,377 | ₩47,819 | ₩47,350 | ₩47,793 | +0.88% | 2.3만 |
|---|
| 2026.04.07 | ₩45,084 | ₩45,446 | ₩44,997 | ₩45,446 | +0.80% | 9.8천 |
|---|
| 2026.04.06 | ₩45,218 | ₩45,459 | ₩45,057 | ₩45,406 | +0.42% | 2.4만 |
|---|
| 2026.04.02 | ₩44,534 | ₩45,459 | ₩44,534 | ₩45,339 | +1.81% | 1.9만 |
|---|
| 2026.04.01 | ₩45,111 | ₩45,922 | ₩45,111 | ₩45,526 | +0.92% | 3.4만 |
|---|
| 2026.03.31 | ₩43,475 | ₩44,681 | ₩43,475 | ₩44,681 | +2.78% | 1.2만 |
|---|
| 2026.03.30 | ₩44,494 | ₩44,494 | ₩42,804 | ₩42,911 | -3.56% | 1.5만 |
|---|
| 2026.03.27 | ₩44,346 | ₩44,655 | ₩43,931 | ₩44,091 | -0.57% | 1.6만 |
|---|
| 2026.03.26 | ₩45,902 | ₩45,902 | ₩44,648 | ₩44,695 | -2.63% | 1.3만 |
|---|
| 2026.03.25 | ₩46,545 | ₩46,586 | ₩46,089 | ₩46,221 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩44,655 | ₩46,116 | ₩44,655 | ₩45,902 | +2.79% | 1.6만 |
|---|
| 2026.03.23 | ₩45,379 | ₩46,077 | ₩45,204 | ₩45,204 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩45,459 | ₩45,459 | ₩44,078 | ₩44,429 | -2.27% | 3.1만 |
|---|
| 2026.03.19 | ₩44,842 | ₩45,709 | ₩44,588 | ₩45,526 | +1.53% | 2.2만 |
|---|
| 2026.03.18 | ₩45,660 | ₩46,130 | ₩45,446 | ₩45,446 | -0.47% | 1.6만 |
|---|
| 2026.03.17 | ₩46,022 | ₩46,063 | ₩45,587 | ₩45,835 | -0.41% | 2만 |
|---|
| 2026.03.16 | ₩45,660 | ₩46,142 | ₩45,566 | ₩45,714 | +0.12% | 7.6천 |
|---|
| 2026.03.13 | ₩45,808 | ₩45,969 | ₩45,057 | ₩45,258 | -1.20% | 1.2만 |
|---|
| 2026.03.12 | ₩45,942 | ₩46,059 | ₩45,432 | ₩45,432 | -1.11% | 1.5만 |
|---|
| 2026.03.11 | ₩46,599 | ₩46,706 | ₩46,317 | ₩46,572 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩46,867 | ₩47,538 | ₩46,726 | ₩46,726 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩45,191 | ₩46,626 | ₩45,057 | ₩46,626 | +3.18% | 2.4만 |
|---|
| 2026.03.06 | ₩46,116 | ₩46,264 | ₩45,741 | ₩45,862 | -0.55% | 2만 |
|---|
| 2026.03.05 | ₩47,806 | ₩47,873 | ₩46,384 | ₩46,854 | -1.99% | 2.3만 |
|---|
| 2026.03.04 | ₩48,168 | ₩48,255 | ₩47,578 | ₩48,007 | -0.33% | 1.3만 |
|---|
| 2026.03.03 | ₩47,779 | ₩47,927 | ₩46,840 | ₩47,645 | -0.28% | 3.8만 |
|---|
| 2026.03.02 | ₩48,208 | ₩49,174 | ₩48,031 | ₩49,107 | +1.86% | 4.4만 |
|---|
| 2026.02.27 | ₩48,543 | ₩48,812 | ₩48,235 | ₩48,812 | +0.55% | 3.8만 |
|---|
| 2026.02.26 | ₩49,576 | ₩49,576 | ₩48,275 | ₩49,025 | -1.11% | 1.9만 |
|---|
| 2026.02.25 | ₩49,817 | ₩49,828 | ₩49,029 | ₩49,361 | -0.92% | 1.7만 |
|---|
| 2026.02.24 | ₩48,999 | ₩49,656 | ₩48,999 | ₩49,616 | +1.26% | 3.9만 |
|---|
| 2026.02.23 | ₩49,201 | ₩49,348 | ₩48,597 | ₩48,785 | -0.84% | 2.3만 |
|---|
| 2026.02.20 | ₩49,107 | ₩49,588 | ₩48,836 | ₩49,361 | +0.52% | 3.1만 |
|---|
| 2026.02.19 | ₩48,651 | ₩49,241 | ₩48,651 | ₩49,160 | +1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩49,040 | ₩49,281 | ₩48,597 | ₩48,785 | -0.52% | 2.4만 |
|---|
| 2026.02.17 | ₩48,517 | ₩48,973 | ₩48,202 | ₩48,852 | +0.69% | 16.1만 |
|---|
| 2026.02.13 | ₩48,181 | ₩48,959 | ₩48,148 | ₩48,584 | +0.83% | 2.1만 |
|---|
| 2026.02.12 | ₩49,160 | ₩49,643 | ₩47,927 | ₩47,927 | -2.51% | 2.7만 |
|---|
| 2026.02.11 | ₩48,879 | ₩49,214 | ₩48,208 | ₩48,771 | -0.22% | 4만 |
|---|
| 2026.02.10 | ₩48,134 | ₩48,302 | ₩47,786 | ₩47,980 | -0.32% | 2.3만 |
|---|
| 2026.02.09 | ₩47,605 | ₩48,222 | ₩47,459 | ₩48,128 | +1.10% | 2.6만 |
|---|
| 2026.02.06 | ₩46,693 | ₩47,632 | ₩46,693 | ₩47,565 | +1.87% | 1.2만 |
|---|
| 2026.02.05 | ₩46,130 | ₩46,224 | ₩45,710 | ₩45,890 | -0.52% | 1.3만 |
|---|
| 2026.02.04 | ₩47,565 | ₩47,645 | ₩46,224 | ₩46,708 | -1.80% | 2.6만 |
|---|
| 2026.02.03 | ₩46,599 | ₩47,243 | ₩46,307 | ₩47,055 | +0.98% | 4.3만 |
|---|
| 2026.02.02 | ₩45,794 | ₩46,478 | ₩45,794 | ₩46,452 | +1.43% | 1.4만 |
|---|
| 2026.01.30 | ₩46,291 | ₩46,445 | ₩45,593 | ₩45,848 | -0.96% | 8.7천 |
|---|
| 2026.01.29 | ₩46,478 | ₩46,646 | ₩46,183 | ₩46,425 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩45,955 | ₩46,237 | ₩45,566 | ₩45,915 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩45,714 | ₩46,116 | ₩45,714 | ₩46,116 | +0.88% | 8.2천 |
|---|
| 2026.01.26 | ₩45,540 | ₩45,540 | ₩45,271 | ₩45,432 | -0.24% | 4.1만 |
|---|
| 2026.01.23 | ₩45,996 | ₩45,996 | ₩45,312 | ₩45,432 | -1.22% | 1.3만 |
|---|
| 2026.01.22 | ₩46,264 | ₩46,331 | ₩45,821 | ₩45,955 | -0.67% | 3.7만 |
|---|
| 2026.01.21 | ₩45,298 | ₩46,033 | ₩45,204 | ₩45,955 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩44,990 | ₩45,473 | ₩44,829 | ₩44,962 | -0.06% | 1.7만 |
|---|
| 2026.01.16 | ₩45,862 | ₩45,935 | ₩45,709 | ₩45,835 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩45,566 | ₩45,821 | ₩45,438 | ₩45,607 | +0.09% | 3만 |
|---|
| 2026.01.14 | ₩45,084 | ₩45,084 | ₩44,628 | ₩44,963 | -0.27% | 2.6만 |
|---|
| 2026.01.13 | ₩44,883 | ₩45,111 | ₩44,574 | ₩44,990 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩44,011 | ₩44,534 | ₩44,011 | ₩44,534 | +1.19% | 3만 |
|---|
| 2026.01.09 | ₩43,501 | ₩44,091 | ₩43,501 | ₩44,038 | +1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩43,488 | ₩43,697 | ₩43,442 | ₩43,595 | +0.25% | 2.3만 |
|---|
| 2026.01.07 | ₩44,065 | ₩44,132 | ₩43,153 | ₩43,159 | -2.05% | 4.3만 |
|---|
| 2026.01.06 | ₩43,180 | ₩44,011 | ₩42,906 | ₩44,011 | +1.93% | 1.4만 |
|---|
| 2026.01.05 | ₩43,206 | ₩43,414 | ₩43,159 | ₩43,354 | +0.34% | 1.2만 |
|---|
| 2026.01.02 | ₩42,201 | ₩42,911 | ₩42,093 | ₩42,891 | +1.64% | 1.3만 |
|---|
| 2025.12.31 | ₩42,362 | ₩42,362 | ₩41,832 | ₩41,839 | -1.23% | 1.3만 |
|---|
| 2025.12.30 | ₩42,375 | ₩42,431 | ₩42,201 | ₩42,205 | -0.40% | 5만 |
|---|
| 2025.12.29 | ₩42,576 | ₩42,576 | ₩42,402 | ₩42,469 | -0.25% | 2.4만 |
|---|
| 2025.12.26 | ₩42,509 | ₩42,643 | ₩42,509 | ₩42,630 | +0.28% | 2.5천 |
|---|
| 2025.12.24 | ₩42,643 | ₩42,710 | ₩42,603 | ₩42,690 | +0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩42,670 | ₩42,670 | ₩42,467 | ₩42,616 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩42,348 | ₩42,657 | ₩42,335 | ₩42,643 | +0.70% | 1.1만 |
|---|
| 2025.12.19 | ₩41,477 | ₩42,095 | ₩41,477 | ₩42,095 | +1.49% | 4.6천 |
|---|
| 2025.12.18 | ₩41,584 | ₩41,584 | ₩41,336 | ₩41,409 | -0.42% | 1.2만 |
|---|
| 2025.12.17 | ₩41,768 | ₩41,768 | ₩40,927 | ₩40,980 | -1.88% | 6.5천 |
|---|
| 2025.12.16 | ₩42,120 | ₩42,120 | ₩41,584 | ₩41,731 | -0.92% | 4.4천 |
|---|
| 2025.12.15 | ₩42,254 | ₩42,254 | ₩42,120 | ₩42,174 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩43,206 | ₩43,206 | ₩41,932 | ₩42,026 | -2.73% | 1.3만 |
|---|
| 2025.12.11 | ₩42,683 | ₩43,139 | ₩42,442 | ₩43,098 | +0.97% | 6.7천 |
|---|
| 2025.12.10 | ₩41,852 | ₩42,831 | ₩41,825 | ₩42,643 | +1.89% | 3.7만 |
|---|
| 2025.12.09 | ₩42,067 | ₩42,067 | ₩41,725 | ₩41,725 | -0.81% | 9.3천 |
|---|
| 2025.12.08 | ₩41,999 | ₩42,181 | ₩41,818 | ₩41,892 | -0.26% | 7.5천 |
|---|
| 2025.12.05 | ₩41,839 | ₩42,040 | ₩41,827 | ₩41,892 | +0.13% | 5.6천 |
|---|
| 2025.12.04 | ₩41,483 | ₩41,906 | ₩41,483 | ₩41,852 | +0.89% | 2.9천 |
|---|
| 2025.12.03 | ₩41,208 | ₩41,396 | ₩41,007 | ₩41,396 | +0.46% | 2천 |
|---|
| 2025.12.02 | ₩41,034 | ₩41,200 | ₩40,833 | ₩41,101 | +0.16% | 6.9천 |
|---|
| 2025.12.01 | ₩41,088 | ₩41,192 | ₩40,806 | ₩40,806 | -0.69% | 3.5천 |
|---|
| 2025.11.28 | ₩41,128 | ₩41,383 | ₩41,118 | ₩41,380 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩40,739 | ₩41,302 | ₩40,739 | ₩41,061 | +0.79% | 4.6천 |
|---|
| 2025.11.25 | ₩40,083 | ₩40,846 | ₩40,083 | ₩40,810 | +1.81% | 1.1만 |
|---|
| 2025.11.24 | ₩39,975 | ₩40,337 | ₩39,921 | ₩40,233 | +0.65% | 1.5만 |
|---|
| 2025.11.21 | ₩38,942 | ₩39,807 | ₩38,942 | ₩39,670 | +1.87% | 3.7천 |
|---|
| 2025.11.20 | ₩40,685 | ₩40,685 | ₩38,835 | ₩38,848 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩39,733 | ₩40,042 | ₩39,680 | ₩39,787 | +0.14% | 6.2천 |
|---|
| 2025.11.18 | ₩39,519 | ₩39,881 | ₩39,212 | ₩39,572 | +0.14% | 1.7만 |
|---|
| 2025.11.17 | ₩40,350 | ₩40,350 | ₩39,548 | ₩39,673 | -1.68% | 7.3천 |
|---|
| 2025.11.14 | ₩40,042 | ₩40,683 | ₩39,626 | ₩40,270 | +0.57% | 9.5천 |
|---|
| 2025.11.13 | ₩41,570 | ₩41,570 | ₩40,417 | ₩40,673 | -2.16% | 1.6만 |
|---|
| 2025.11.12 | ₩41,812 | ₩41,973 | ₩41,624 | ₩41,731 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩41,999 | ₩41,999 | ₩41,636 | ₩41,664 | -0.80% | 5.1천 |
|---|
| 2025.11.10 | ₩41,731 | ₩41,973 | ₩41,503 | ₩41,932 | +0.48% | 1.8만 |
|---|
| 2025.11.07 | ₩40,980 | ₩41,420 | ₩40,687 | ₩41,409 | +1.05% | 3.6천 |
|---|
| 2025.11.06 | ₩41,637 | ₩41,649 | ₩41,210 | ₩41,289 | -0.84% | 6천 |
|---|
| 2025.11.05 | ₩40,538 | ₩41,597 | ₩40,538 | ₩41,396 | +2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩40,764 | ₩40,764 | ₩40,480 | ₩40,480 | -0.70% | 9.5천 |
|---|
| 2025.11.03 | ₩41,289 | ₩41,289 | ₩40,954 | ₩41,140 | -0.36% | 3.1천 |
|---|
| 2025.10.31 | ₩41,047 | ₩41,436 | ₩41,034 | ₩41,324 | +0.67% | 6.1천 |
|---|
| 2025.10.30 | ₩41,021 | ₩41,664 | ₩40,954 | ₩40,954 | -0.16% | 1.4만 |
|---|
| 2025.10.29 | ₩41,061 | ₩41,690 | ₩41,061 | ₩41,295 | +0.57% | 1.1만 |
|---|
| 2025.10.28 | ₩41,235 | ₩41,235 | ₩40,860 | ₩40,980 | -0.62% | 9.4천 |
|---|
| 2025.10.27 | ₩41,477 | ₩41,477 | ₩40,927 | ₩41,114 | -0.87% | 4천 |
|---|
| 2025.10.24 | ₩40,974 | ₩40,986 | ₩40,954 | ₩40,964 | -0.02% | 1.7천 |
|---|
| 2025.10.23 | ₩39,599 | ₩40,431 | ₩39,599 | ₩40,431 | +2.10% | 1.3만 |
|---|
| 2025.10.22 | ₩40,471 | ₩40,471 | ₩39,438 | ₩39,545 | -2.29% | 6.5천 |
|---|
| 2025.10.21 | ₩39,865 | ₩40,337 | ₩39,865 | ₩40,201 | +0.84% | 6.6천 |
|---|
| 2025.10.20 | ₩39,411 | ₩39,773 | ₩39,411 | ₩39,680 | +0.68% | 1.7만 |
|---|
| 2025.10.17 | ₩39,197 | ₩39,277 | ₩38,915 | ₩39,116 | -0.21% | 2.1천 |
|---|
| 2025.10.16 | ₩39,760 | ₩39,760 | ₩39,137 | ₩39,318 | -1.11% | 1.3만 |
|---|
| 2025.10.15 | ₩39,438 | ₩39,639 | ₩39,151 | ₩39,401 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩38,379 | ₩39,162 | ₩38,262 | ₩39,162 | +2.04% | 3.2천 |
|---|
| 2025.10.13 | ₩38,607 | ₩38,902 | ₩38,607 | ₩38,754 | +0.38% | 4.4천 |
|---|
| 2025.10.10 | ₩39,237 | ₩39,240 | ₩38,084 | ₩38,097 | -2.90% | 8.6천 |
|---|