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 | ₩46,918 | ₩47,093 | ₩46,838 | ₩47,012 | +0.20% | 2만 |
| 2026.10.08 | ₩46,865 | ₩46,972 | ₩46,462 | ₩46,704 | -0.34% | 4.9천 |
| 2026.10.07 | ₩47,361 | ₩47,361 | ₩46,690 | ₩47,106 | -0.54% | 5.4천 |
| 2026.10.06 | ₩48,211 | ₩48,447 | ₩48,125 | ₩48,260 | +0.10% | 3.6만 |
| 2026.10.05 | ₩47,629 | ₩47,991 | ₩47,468 | ₩47,853 | +0.47% | 1.4만 |
| 2026.10.02 | ₩47,535 | ₩47,897 | ₩47,535 | ₩47,804 | +0.56% | 7.2천 |
| 2026.10.01 | ₩46,503 | ₩47,187 | ₩46,275 | ₩47,187 | +1.47% | 2.4만 |
| 2026.09.30 | ₩47,120 | ₩47,120 | ₩46,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,529 |
| -1.25% |
| 8.8천 |
| 2026.09.29 | ₩47,012 | ₩47,133 | ₩46,942 | ₩47,052 | +0.09% | 6.7천 |
|---|
| 2026.09.28 | ₩47,374 | ₩47,374 | ₩46,838 | ₩46,878 | -1.05% | 4.6천 |
|---|
| 2026.09.25 | ₩47,374 | ₩47,625 | ₩47,321 | ₩47,625 | +0.53% | 7.7천 |
|---|
| 2026.09.24 | ₩46,985 | ₩47,280 | ₩46,784 | ₩47,012 | +0.06% | 6.2천 |
|---|
| 2026.09.23 | ₩47,388 | ₩47,817 | ₩47,388 | ₩47,502 | +0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩47,441 | ₩47,669 | ₩47,294 | ₩47,656 | +0.45% | 3.8천 |
|---|
| 2026.09.21 | ₩47,240 | ₩47,643 | ₩47,079 | ₩47,459 | +0.46% | 9.3천 |
|---|
| 2026.09.18 | ₩46,798 | ₩46,900 | ₩46,556 | ₩46,900 | +0.22% | 7.5천 |
|---|
| 2026.09.17 | ₩47,321 | ₩47,321 | ₩46,744 | ₩46,757 | -1.19% | 8.5천 |
|---|
| 2026.09.16 | ₩46,891 | ₩46,891 | ₩46,127 | ₩46,409 | -1.03% | 1.2만 |
|---|
| 2026.09.15 | ₩46,731 | ₩46,771 | ₩46,315 | ₩46,382 | -0.75% | 1.3만 |
|---|
| 2026.09.14 | ₩46,630 | ₩46,932 | ₩46,596 | ₩46,740 | +0.24% | 1.1만 |
|---|
| 2026.09.11 | ₩47,998 | ₩48,233 | ₩47,998 | ₩48,060 | +0.13% | 8.5천 |
|---|
| 2026.09.10 | ₩47,334 | ₩47,421 | ₩47,227 | ₩47,267 | -0.14% | 3.9천 |
|---|
| 2026.09.09 | ₩48,206 | ₩48,555 | ₩47,777 | ₩47,777 | -0.89% | 1.6만 |
|---|
| 2026.09.08 | ₩48,843 | ₩48,933 | ₩48,541 | ₩48,541 | -0.62% | 6.3천 |
|---|
| 2026.09.04 | ₩47,857 | ₩48,474 | ₩47,857 | ₩48,421 | +1.18% | 1.2만 |
|---|
| 2026.09.03 | ₩47,441 | ₩47,853 | ₩47,126 | ₩47,836 | +0.83% | 7.4천 |
|---|
| 2026.09.02 | ₩47,388 | ₩47,388 | ₩46,865 | ₩47,213 | -0.37% | 6.7천 |
|---|
| 2026.09.01 | ₩47,555 | ₩47,649 | ₩46,999 | ₩47,173 | -0.80% | 2.3만 |
|---|
| 2026.08.31 | ₩47,844 | ₩47,844 | ₩47,629 | ₩47,762 | -0.17% | 1.8만 |
|---|
| 2026.08.28 | ₩48,877 | ₩48,917 | ₩47,857 | ₩47,951 | -1.89% | 1.5만 |
|---|
| 2026.08.27 | ₩49,118 | ₩49,192 | ₩48,582 | ₩48,716 | -0.82% | 1.7만 |
|---|
| 2026.08.26 | ₩49,078 | ₩49,091 | ₩48,910 | ₩49,011 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩48,863 | ₩48,863 | ₩48,300 | ₩48,407 | -0.93% | 2.6만 |
|---|
| 2026.08.24 | ₩48,850 | ₩48,850 | ₩48,125 | ₩48,407 | -0.91% | 3.3만 |
|---|
| 2026.08.21 | ₩49,051 | ₩49,225 | ₩48,675 | ₩48,944 | -0.22% | 2.4만 |
|---|
| 2026.08.20 | ₩48,836 | ₩49,111 | ₩48,608 | ₩48,622 | -0.44% | 9.3천 |
|---|
| 2026.08.19 | ₩50,312 | ₩50,607 | ₩49,192 | ₩49,212 | -2.19% | 1.2만 |
|---|
| 2026.08.18 | ₩50,889 | ₩50,889 | ₩49,816 | ₩49,857 | -2.03% | 2.3만 |
|---|
| 2026.08.17 | ₩51,398 | ₩51,700 | ₩51,341 | ₩51,484 | +0.17% | 7.6천 |
|---|
| 2026.08.14 | ₩51,251 | ₩51,680 | ₩51,251 | ₩51,519 | +0.52% | 9.3천 |
|---|
| 2026.08.13 | ₩51,707 | ₩51,774 | ₩51,251 | ₩51,251 | -0.88% | 1.3만 |
|---|
| 2026.08.12 | ₩52,458 | ₩52,458 | ₩51,693 | ₩51,732 | -1.38% | 4.5천 |
|---|
| 2026.08.11 | ₩51,331 | ₩51,955 | ₩51,331 | ₩51,437 | +0.21% | 7.5천 |
|---|
| 2026.08.10 | ₩52,029 | ₩52,029 | ₩51,009 | ₩51,009 | -1.96% | 1.7만 |
|---|
| 2026.08.07 | ₩51,787 | ₩51,861 | ₩51,090 | ₩51,665 | -0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩51,640 | ₩52,149 | ₩51,251 | ₩51,251 | -0.75% | 1.5만 |
|---|
| 2026.08.05 | ₩51,787 | ₩52,257 | ₩51,680 | ₩51,680 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩51,210 | ₩51,743 | ₩50,473 | ₩51,666 | +0.89% | 1.1만 |
|---|
| 2026.08.03 | ₩49,386 | ₩50,325 | ₩49,239 | ₩50,325 | +1.90% | 7.3천 |
|---|
| 2026.07.31 | ₩49,574 | ₩49,574 | ₩48,897 | ₩49,239 | -0.68% | 1.3만 |
|---|
| 2026.07.30 | ₩48,877 | ₩48,877 | ₩48,052 | ₩48,635 | -0.49% | 1만 |
|---|
| 2026.07.29 | ₩49,695 | ₩49,695 | ₩47,589 | ₩47,629 | -4.16% | 2.9만 |
|---|
| 2026.07.28 | ₩49,695 | ₩49,695 | ₩49,004 | ₩49,592 | -0.21% | 9.1천 |
|---|
| 2026.07.27 | ₩50,379 | ₩50,513 | ₩49,199 | ₩50,084 | -0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩50,298 | ₩50,298 | ₩49,702 | ₩49,829 | -0.93% | 6.5천 |
|---|
| 2026.07.23 | ₩49,802 | ₩50,513 | ₩49,802 | ₩50,124 | +0.65% | 1.9만 |
|---|
| 2026.07.22 | ₩49,252 | ₩50,044 | ₩49,252 | ₩49,802 | +1.12% | 9.8천 |
|---|
| 2026.07.21 | ₩49,038 | ₩49,862 | ₩48,977 | ₩49,547 | +1.04% | 1.8만 |
|---|
| 2026.07.20 | ₩49,440 | ₩49,440 | ₩48,501 | ₩48,501 | -1.90% | 4만 |
|---|
| 2026.07.17 | ₩48,193 | ₩49,400 | ₩48,072 | ₩48,979 | +1.63% | 7.2천 |
|---|
| 2026.07.16 | ₩49,279 | ₩49,561 | ₩48,824 | ₩49,212 | -0.14% | 1.2만 |
|---|
| 2026.07.15 | ₩50,245 | ₩50,245 | ₩48,984 | ₩49,775 | -0.93% | 3.7만 |
|---|
| 2026.07.14 | ₩50,365 | ₩50,365 | ₩49,735 | ₩49,976 | -0.77% | 1.7만 |
|---|
| 2026.07.13 | ₩50,406 | ₩50,567 | ₩49,520 | ₩49,655 | -1.49% | 5만 |
|---|
| 2026.07.10 | ₩50,111 | ₩50,754 | ₩50,057 | ₩50,459 | +0.70% | 1만 |
|---|
| 2026.07.09 | ₩50,553 | ₩50,768 | ₩50,266 | ₩50,266 | -0.57% | 8.3천 |
|---|
| 2026.07.08 | ₩49,869 | ₩50,111 | ₩49,345 | ₩49,976 | +0.22% | 3.3만 |
|---|
| 2026.07.07 | ₩50,768 | ₩50,768 | ₩49,909 | ₩50,459 | -0.61% | 7.6만 |
|---|
| 2026.07.06 | ₩51,546 | ₩52,136 | ₩51,546 | ₩52,015 | +0.91% | 2.8만 |
|---|
| 2026.07.02 | ₩52,216 | ₩52,216 | ₩50,406 | ₩51,049 | -2.23% | 2.3만 |
|---|
| 2026.07.01 | ₩52,646 | ₩52,713 | ₩51,814 | ₩51,827 | -1.55% | 2.2만 |
|---|
| 2026.06.30 | ₩52,176 | ₩52,968 | ₩52,173 | ₩52,927 | +1.44% | 2.2만 |
|---|
| 2026.06.29 | ₩51,224 | ₩51,787 | ₩51,023 | ₩51,734 | +1.00% | 2.9만 |
|---|
| 2026.06.26 | ₩52,297 | ₩52,297 | ₩51,184 | ₩51,184 | -2.13% | 1.5만 |
|---|
| 2026.06.25 | ₩52,941 | ₩53,222 | ₩52,444 | ₩52,780 | -0.30% | 2.8만 |
|---|
| 2026.06.24 | ₩51,438 | ₩52,216 | ₩51,385 | ₩51,561 | +0.24% | 1.4만 |
|---|
| 2026.06.23 | ₩51,774 | ₩52,029 | ₩51,184 | ₩51,224 | -1.06% | 1.6만 |
|---|
| 2026.06.22 | ₩52,726 | ₩53,061 | ₩52,605 | ₩53,035 | +0.59% | 3.9만 |
|---|
| 2026.06.18 | ₩52,458 | ₩52,592 | ₩52,243 | ₩52,351 | -0.20% | 1.3만 |
|---|
| 2026.06.17 | ₩51,680 | ₩52,525 | ₩49,453 | ₩51,408 | -0.53% | 1.2만 |
|---|
| 2026.06.16 | ₩51,599 | ₩51,955 | ₩51,452 | ₩51,452 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩51,425 | ₩51,999 | ₩51,425 | ₩51,532 | +0.21% | 3만 |
|---|
| 2026.06.12 | ₩50,526 | ₩50,754 | ₩50,265 | ₩50,486 | -0.08% | 4만 |
|---|
| 2026.06.11 | ₩48,702 | ₩50,097 | ₩48,702 | ₩50,097 | +2.86% | 6천 |
|---|
| 2026.06.10 | ₩50,144 | ₩50,258 | ₩48,286 | ₩48,313 | -3.65% | 2.1만 |
|---|
| 2026.06.09 | ₩50,674 | ₩50,969 | ₩48,871 | ₩50,233 | -0.87% | 8.4천 |
|---|
| 2026.06.08 | ₩50,084 | ₩50,512 | ₩50,057 | ₩50,057 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩51,130 | ₩51,130 | ₩49,561 | ₩49,748 | -2.70% | 6.8천 |
|---|
| 2026.06.04 | ₩51,264 | ₩51,680 | ₩50,761 | ₩51,586 | +0.63% | 2.7만 |
|---|
| 2026.06.03 | ₩51,465 | ₩51,921 | ₩51,157 | ₩51,398 | -0.13% | 1.5만 |
|---|
| 2026.06.02 | ₩50,500 | ₩51,371 | ₩50,500 | ₩51,361 | +1.71% | 1.4만 |
|---|
| 2026.06.01 | ₩50,084 | ₩50,084 | ₩49,393 | ₩49,891 | -0.39% | 1.5만 |
|---|
| 2026.05.29 | ₩50,513 | ₩50,808 | ₩50,231 | ₩50,473 | -0.08% | 8.7천 |
|---|
| 2026.05.28 | ₩50,003 | ₩50,903 | ₩49,948 | ₩50,683 | +1.36% | 7.9천 |
|---|
| 2026.05.27 | ₩50,701 | ₩50,701 | ₩50,137 | ₩50,567 | -0.26% | 2.6만 |
|---|
| 2026.05.26 | ₩50,500 | ₩50,607 | ₩50,218 | ₩50,513 | +0.03% | 4.1만 |
|---|
| 2026.05.22 | ₩49,172 | ₩49,802 | ₩48,885 | ₩49,561 | +0.79% | 1.8만 |
|---|
| 2026.05.21 | ₩48,206 | ₩48,950 | ₩47,965 | ₩48,742 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩48,099 | ₩48,643 | ₩47,696 | ₩48,445 | +0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩47,884 | ₩48,038 | ₩47,160 | ₩47,578 | -0.64% | 1.7만 |
|---|
| 2026.05.18 | ₩49,400 | ₩49,400 | ₩48,085 | ₩48,488 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩49,936 | ₩49,936 | ₩49,319 | ₩49,417 | -1.04% | 2만 |
|---|
| 2026.05.14 | ₩50,379 | ₩50,821 | ₩50,191 | ₩50,754 | +0.75% | 2.1만 |
|---|
| 2026.05.13 | ₩50,147 | ₩50,526 | ₩49,802 | ₩50,277 | +0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩49,748 | ₩49,976 | ₩49,038 | ₩49,975 | +0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩49,427 | ₩50,285 | ₩49,427 | ₩50,057 | +1.28% | 1.9만 |
|---|
| 2026.05.08 | ₩49,856 | ₩49,856 | ₩49,259 | ₩49,279 | -1.16% | 1.7만 |
|---|
| 2026.05.07 | ₩50,701 | ₩50,701 | ₩49,078 | ₩49,217 | -2.93% | 2.1만 |
|---|
| 2026.05.06 | ₩50,030 | ₩50,634 | ₩49,936 | ₩50,634 | +1.21% | 2.6만 |
|---|
| 2026.05.05 | ₩49,346 | ₩49,567 | ₩49,212 | ₩49,298 | -0.10% | 2만 |
|---|
| 2026.05.04 | ₩49,494 | ₩49,494 | ₩48,890 | ₩48,997 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩50,057 | ₩50,057 | ₩49,333 | ₩49,372 | -1.37% | 1.9만 |
|---|
| 2026.04.30 | ₩48,903 | ₩49,799 | ₩48,903 | ₩49,799 | +1.83% | 1만 |
|---|
| 2026.04.29 | ₩48,810 | ₩48,810 | ₩48,234 | ₩48,348 | -0.95% | 9.3천 |
|---|
| 2026.04.28 | ₩48,702 | ₩48,702 | ₩47,857 | ₩48,340 | -0.74% | 1.3만 |
|---|
| 2026.04.27 | ₩49,413 | ₩49,507 | ₩49,085 | ₩49,266 | -0.30% | 9.2천 |
|---|
| 2026.04.24 | ₩49,990 | ₩49,990 | ₩49,266 | ₩49,346 | -1.29% | 4.7만 |
|---|
| 2026.04.23 | ₩49,266 | ₩50,023 | ₩49,078 | ₩49,789 | +1.06% | 4만 |
|---|
| 2026.04.22 | ₩49,950 | ₩50,084 | ₩49,024 | ₩49,266 | -1.37% | 1.9만 |
|---|
| 2026.04.21 | ₩50,044 | ₩50,446 | ₩49,547 | ₩49,547 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩49,655 | ₩50,070 | ₩49,655 | ₩50,017 | +0.73% | 1.6만 |
|---|
| 2026.04.17 | ₩49,185 | ₩50,111 | ₩49,185 | ₩49,789 | +1.23% | 3.9만 |
|---|
| 2026.04.16 | ₩48,635 | ₩48,635 | ₩48,166 | ₩48,568 | -0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩49,735 | ₩49,735 | ₩48,394 | ₩48,608 | -2.27% | 3만 |
|---|
| 2026.04.14 | ₩49,413 | ₩49,735 | ₩49,359 | ₩49,668 | +0.52% | 4만 |
|---|
| 2026.04.13 | ₩48,541 | ₩49,199 | ₩48,528 | ₩49,131 | +1.22% | 3.1만 |
|---|
| 2026.04.10 | ₩48,682 | ₩48,944 | ₩48,488 | ₩48,729 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩47,837 | ₩48,608 | ₩47,837 | ₩48,501 | +1.39% | 2.6만 |
|---|
| 2026.04.08 | ₩47,388 | ₩47,830 | ₩47,361 | ₩47,804 | +0.88% | 2.3만 |
|---|
| 2026.04.07 | ₩45,094 | ₩45,456 | ₩45,007 | ₩45,456 | +0.80% | 9.8천 |
|---|
| 2026.04.06 | ₩45,228 | ₩45,470 | ₩45,067 | ₩45,416 | +0.42% | 2.4만 |
|---|
| 2026.04.02 | ₩44,544 | ₩45,470 | ₩44,544 | ₩45,349 | +1.81% | 1.9만 |
|---|
| 2026.04.01 | ₩45,121 | ₩45,932 | ₩45,121 | ₩45,537 | +0.92% | 3.4만 |
|---|
| 2026.03.31 | ₩43,485 | ₩44,692 | ₩43,485 | ₩44,692 | +2.78% | 1.2만 |
|---|
| 2026.03.30 | ₩44,504 | ₩44,504 | ₩42,814 | ₩42,921 | -3.56% | 1.5만 |
|---|
| 2026.03.27 | ₩44,356 | ₩44,665 | ₩43,941 | ₩44,102 | -0.57% | 1.6만 |
|---|
| 2026.03.26 | ₩45,912 | ₩45,912 | ₩44,658 | ₩44,705 | -2.63% | 1.3만 |
|---|
| 2026.03.25 | ₩46,556 | ₩46,596 | ₩46,100 | ₩46,232 | -0.70% | 1.4만 |
|---|
| 2026.03.24 | ₩44,665 | ₩46,127 | ₩44,665 | ₩45,912 | +2.79% | 1.6만 |
|---|
| 2026.03.23 | ₩45,389 | ₩46,088 | ₩45,215 | ₩45,215 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩45,470 | ₩45,470 | ₩44,088 | ₩44,440 | -2.27% | 3.1만 |
|---|
| 2026.03.19 | ₩44,853 | ₩45,719 | ₩44,598 | ₩45,537 | +1.53% | 2.2만 |
|---|
| 2026.03.18 | ₩45,671 | ₩46,140 | ₩45,456 | ₩45,456 | -0.47% | 1.6만 |
|---|
| 2026.03.17 | ₩46,033 | ₩46,073 | ₩45,597 | ₩45,845 | -0.41% | 2만 |
|---|
| 2026.03.16 | ₩45,671 | ₩46,152 | ₩45,577 | ₩45,725 | +0.12% | 7.6천 |
|---|
| 2026.03.13 | ₩45,818 | ₩45,979 | ₩45,067 | ₩45,269 | -1.20% | 1.2만 |
|---|
| 2026.03.12 | ₩45,953 | ₩46,069 | ₩45,443 | ₩45,443 | -1.11% | 1.5만 |
|---|
| 2026.03.11 | ₩46,610 | ₩46,717 | ₩46,328 | ₩46,583 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩46,878 | ₩47,549 | ₩46,737 | ₩46,737 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩45,201 | ₩46,637 | ₩45,067 | ₩46,637 | +3.18% | 2.4만 |
|---|
| 2026.03.06 | ₩46,127 | ₩46,275 | ₩45,751 | ₩45,872 | -0.55% | 2만 |
|---|
| 2026.03.05 | ₩47,817 | ₩47,884 | ₩46,395 | ₩46,865 | -1.99% | 2.3만 |
|---|
| 2026.03.04 | ₩48,179 | ₩48,266 | ₩47,589 | ₩48,018 | -0.33% | 1.3만 |
|---|
| 2026.03.03 | ₩47,790 | ₩47,938 | ₩46,851 | ₩47,656 | -0.28% | 3.8만 |
|---|
| 2026.03.02 | ₩48,219 | ₩49,185 | ₩48,042 | ₩49,118 | +1.86% | 4.4만 |
|---|
| 2026.02.27 | ₩48,555 | ₩48,823 | ₩48,246 | ₩48,823 | +0.55% | 3.8만 |
|---|
| 2026.02.26 | ₩49,587 | ₩49,587 | ₩48,286 | ₩49,036 | -1.11% | 1.9만 |
|---|
| 2026.02.25 | ₩49,829 | ₩49,840 | ₩49,040 | ₩49,373 | -0.92% | 1.7만 |
|---|
| 2026.02.24 | ₩49,011 | ₩49,668 | ₩49,011 | ₩49,628 | +1.26% | 3.9만 |
|---|
| 2026.02.23 | ₩49,212 | ₩49,359 | ₩48,608 | ₩48,796 | -0.84% | 2.3만 |
|---|
| 2026.02.20 | ₩49,118 | ₩49,600 | ₩48,847 | ₩49,373 | +0.52% | 3.1만 |
|---|
| 2026.02.19 | ₩48,662 | ₩49,252 | ₩48,662 | ₩49,172 | +1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩49,051 | ₩49,292 | ₩48,608 | ₩48,796 | -0.52% | 2.4만 |
|---|
| 2026.02.17 | ₩48,528 | ₩48,984 | ₩48,213 | ₩48,863 | +0.69% | 16.1만 |
|---|
| 2026.02.13 | ₩48,193 | ₩48,970 | ₩48,159 | ₩48,595 | +0.83% | 2.1만 |
|---|
| 2026.02.12 | ₩49,172 | ₩49,655 | ₩47,938 | ₩47,938 | -2.51% | 2.7만 |
|---|
| 2026.02.11 | ₩48,890 | ₩49,225 | ₩48,219 | ₩48,783 | -0.22% | 4만 |
|---|
| 2026.02.10 | ₩48,146 | ₩48,313 | ₩47,797 | ₩47,991 | -0.32% | 2.3만 |
|---|
| 2026.02.09 | ₩47,616 | ₩48,233 | ₩47,470 | ₩48,139 | +1.10% | 2.6만 |
|---|
| 2026.02.06 | ₩46,704 | ₩47,643 | ₩46,704 | ₩47,576 | +1.87% | 1.2만 |
|---|
| 2026.02.05 | ₩46,140 | ₩46,234 | ₩45,721 | ₩45,900 | -0.52% | 1.3만 |
|---|
| 2026.02.04 | ₩47,576 | ₩47,656 | ₩46,234 | ₩46,718 | -1.80% | 2.6만 |
|---|
| 2026.02.03 | ₩46,610 | ₩47,254 | ₩46,317 | ₩47,066 | +0.98% | 4.3만 |
|---|
| 2026.02.02 | ₩45,805 | ₩46,489 | ₩45,805 | ₩46,462 | +1.43% | 1.4만 |
|---|
| 2026.01.30 | ₩46,301 | ₩46,456 | ₩45,604 | ₩45,859 | -0.96% | 8.7천 |
|---|
| 2026.01.29 | ₩46,489 | ₩46,657 | ₩46,194 | ₩46,435 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩45,966 | ₩46,248 | ₩45,577 | ₩45,926 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩45,725 | ₩46,127 | ₩45,725 | ₩46,127 | +0.88% | 8.2천 |
|---|
| 2026.01.26 | ₩45,550 | ₩45,550 | ₩45,282 | ₩45,443 | -0.24% | 4.1만 |
|---|
| 2026.01.23 | ₩46,006 | ₩46,006 | ₩45,322 | ₩45,443 | -1.22% | 1.3만 |
|---|
| 2026.01.22 | ₩46,275 | ₩46,342 | ₩45,832 | ₩45,966 | -0.67% | 3.7만 |
|---|
| 2026.01.21 | ₩45,309 | ₩46,044 | ₩45,215 | ₩45,966 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩45,000 | ₩45,483 | ₩44,839 | ₩44,972 | -0.06% | 1.7만 |
|---|
| 2026.01.16 | ₩45,872 | ₩45,946 | ₩45,719 | ₩45,845 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩45,577 | ₩45,832 | ₩45,448 | ₩45,617 | +0.09% | 3만 |
|---|
| 2026.01.14 | ₩45,094 | ₩45,094 | ₩44,638 | ₩44,973 | -0.27% | 2.6만 |
|---|
| 2026.01.13 | ₩44,893 | ₩45,121 | ₩44,584 | ₩45,000 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩44,021 | ₩44,544 | ₩44,021 | ₩44,544 | +1.19% | 3만 |
|---|
| 2026.01.09 | ₩43,511 | ₩44,102 | ₩43,511 | ₩44,048 | +1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩43,498 | ₩43,707 | ₩43,452 | ₩43,605 | +0.25% | 2.3만 |
|---|
| 2026.01.07 | ₩44,075 | ₩44,142 | ₩43,163 | ₩43,169 | -2.05% | 4.3만 |
|---|
| 2026.01.06 | ₩43,190 | ₩44,021 | ₩42,916 | ₩44,021 | +1.93% | 1.4만 |
|---|
| 2026.01.05 | ₩43,216 | ₩43,424 | ₩43,169 | ₩43,364 | +0.34% | 1.2만 |
|---|
| 2026.01.02 | ₩42,210 | ₩42,921 | ₩42,103 | ₩42,901 | +1.64% | 1.3만 |
|---|
| 2025.12.31 | ₩42,371 | ₩42,371 | ₩41,842 | ₩41,848 | -1.23% | 1.3만 |
|---|
| 2025.12.30 | ₩42,385 | ₩42,441 | ₩42,210 | ₩42,214 | -0.40% | 5만 |
|---|
| 2025.12.29 | ₩42,586 | ₩42,586 | ₩42,412 | ₩42,479 | -0.25% | 2.4만 |
|---|
| 2025.12.26 | ₩42,519 | ₩42,653 | ₩42,519 | ₩42,640 | +0.28% | 2.5천 |
|---|
| 2025.12.24 | ₩42,653 | ₩42,720 | ₩42,613 | ₩42,700 | +0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩42,680 | ₩42,680 | ₩42,477 | ₩42,626 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩42,358 | ₩42,666 | ₩42,345 | ₩42,653 | +0.70% | 1.1만 |
|---|
| 2025.12.19 | ₩41,486 | ₩42,104 | ₩41,486 | ₩42,104 | +1.49% | 4.6천 |
|---|
| 2025.12.18 | ₩41,593 | ₩41,593 | ₩41,345 | ₩41,419 | -0.42% | 1.2만 |
|---|
| 2025.12.17 | ₩41,777 | ₩41,777 | ₩40,936 | ₩40,990 | -1.88% | 6.5천 |
|---|
| 2025.12.16 | ₩42,130 | ₩42,130 | ₩41,593 | ₩41,741 | -0.92% | 4.4천 |
|---|
| 2025.12.15 | ₩42,264 | ₩42,264 | ₩42,130 | ₩42,184 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩43,216 | ₩43,216 | ₩41,942 | ₩42,036 | -2.73% | 1.3만 |
|---|
| 2025.12.11 | ₩42,693 | ₩43,149 | ₩42,452 | ₩43,108 | +0.97% | 6.7천 |
|---|
| 2025.12.10 | ₩41,862 | ₩42,841 | ₩41,835 | ₩42,653 | +1.89% | 3.7만 |
|---|
| 2025.12.09 | ₩42,076 | ₩42,076 | ₩41,734 | ₩41,734 | -0.81% | 9.3천 |
|---|
| 2025.12.08 | ₩42,009 | ₩42,190 | ₩41,828 | ₩41,902 | -0.26% | 7.5천 |
|---|
| 2025.12.05 | ₩41,848 | ₩42,049 | ₩41,836 | ₩41,902 | +0.13% | 5.6천 |
|---|
| 2025.12.04 | ₩41,493 | ₩41,915 | ₩41,493 | ₩41,862 | +0.89% | 2.9천 |
|---|
| 2025.12.03 | ₩41,218 | ₩41,406 | ₩41,017 | ₩41,406 | +0.46% | 2천 |
|---|
| 2025.12.02 | ₩41,043 | ₩41,210 | ₩40,842 | ₩41,111 | +0.16% | 6.9천 |
|---|
| 2025.12.01 | ₩41,097 | ₩41,202 | ₩40,815 | ₩40,815 | -0.69% | 3.5천 |
|---|
| 2025.11.28 | ₩41,137 | ₩41,392 | ₩41,128 | ₩41,390 | +0.61% | 2.8천 |
|---|
| 2025.11.26 | ₩40,748 | ₩41,312 | ₩40,748 | ₩41,070 | +0.79% | 4.6천 |
|---|
| 2025.11.25 | ₩40,093 | ₩40,856 | ₩40,093 | ₩40,819 | +1.81% | 1.1만 |
|---|
| 2025.11.24 | ₩39,984 | ₩40,346 | ₩39,930 | ₩40,243 | +0.65% | 1.5만 |
|---|
| 2025.11.21 | ₩38,951 | ₩39,816 | ₩38,951 | ₩39,679 | +1.87% | 3.7천 |
|---|
| 2025.11.20 | ₩40,695 | ₩40,695 | ₩38,844 | ₩38,857 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩39,742 | ₩40,051 | ₩39,689 | ₩39,796 | +0.14% | 6.2천 |
|---|
| 2025.11.18 | ₩39,528 | ₩39,890 | ₩39,221 | ₩39,581 | +0.14% | 1.7만 |
|---|
| 2025.11.17 | ₩40,359 | ₩40,359 | ₩39,557 | ₩39,682 | -1.68% | 7.3천 |
|---|
| 2025.11.14 | ₩40,051 | ₩40,692 | ₩39,635 | ₩40,279 | +0.57% | 9.5천 |
|---|
| 2025.11.13 | ₩41,580 | ₩41,580 | ₩40,426 | ₩40,683 | -2.16% | 1.6만 |
|---|
| 2025.11.12 | ₩41,821 | ₩41,982 | ₩41,634 | ₩41,741 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩42,009 | ₩42,009 | ₩41,646 | ₩41,674 | -0.80% | 5.1천 |
|---|
| 2025.11.10 | ₩41,741 | ₩41,982 | ₩41,513 | ₩41,942 | +0.48% | 1.8만 |
|---|
| 2025.11.07 | ₩40,990 | ₩41,430 | ₩40,696 | ₩41,419 | +1.05% | 3.6천 |
|---|
| 2025.11.06 | ₩41,647 | ₩41,659 | ₩41,219 | ₩41,298 | -0.84% | 6천 |
|---|
| 2025.11.05 | ₩40,547 | ₩41,607 | ₩40,547 | ₩41,406 | +2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩40,774 | ₩40,774 | ₩40,490 | ₩40,490 | -0.70% | 9.5천 |
|---|
| 2025.11.03 | ₩41,298 | ₩41,298 | ₩40,963 | ₩41,149 | -0.36% | 3.1천 |
|---|
| 2025.10.31 | ₩41,057 | ₩41,446 | ₩41,043 | ₩41,333 | +0.67% | 6.1천 |
|---|
| 2025.10.30 | ₩41,030 | ₩41,674 | ₩40,963 | ₩40,963 | -0.16% | 1.4만 |
|---|
| 2025.10.29 | ₩41,070 | ₩41,699 | ₩41,070 | ₩41,305 | +0.57% | 1.1만 |
|---|
| 2025.10.28 | ₩41,245 | ₩41,245 | ₩40,869 | ₩40,990 | -0.62% | 9.4천 |
|---|
| 2025.10.27 | ₩41,486 | ₩41,486 | ₩40,936 | ₩41,124 | -0.87% | 4천 |
|---|
| 2025.10.24 | ₩40,983 | ₩40,995 | ₩40,963 | ₩40,974 | -0.02% | 1.7천 |
|---|
| 2025.10.23 | ₩39,608 | ₩40,440 | ₩39,608 | ₩40,440 | +2.10% | 1.3만 |
|---|
| 2025.10.22 | ₩40,480 | ₩40,480 | ₩39,447 | ₩39,555 | -2.29% | 6.5천 |
|---|
| 2025.10.21 | ₩39,874 | ₩40,346 | ₩39,874 | ₩40,211 | +0.84% | 6.6천 |
|---|
| 2025.10.20 | ₩39,421 | ₩39,783 | ₩39,421 | ₩39,689 | +0.68% | 1.7만 |
|---|
| 2025.10.17 | ₩39,206 | ₩39,286 | ₩38,924 | ₩39,125 | -0.21% | 2.1천 |
|---|
| 2025.10.16 | ₩39,769 | ₩39,769 | ₩39,146 | ₩39,327 | -1.11% | 1.3만 |
|---|
| 2025.10.15 | ₩39,447 | ₩39,649 | ₩39,160 | ₩39,410 | -0.10% | 7.9천 |
|---|
| 2025.10.14 | ₩38,388 | ₩39,171 | ₩38,271 | ₩39,171 | +2.04% | 3.2천 |
|---|
| 2025.10.13 | ₩38,616 | ₩38,911 | ₩38,616 | ₩38,763 | +0.38% | 4.4천 |
|---|
| 2025.10.10 | ₩39,246 | ₩39,249 | ₩38,093 | ₩38,106 | -2.90% | 8.6천 |
|---|