시장 데이터를 불러오는 중
전체 종목
iShares MSCI China ETF 과거 주가
iShares MSCI China ETF · MCHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI China ETF · MCHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,692 | ₩70,508 | ₩69,692 | ₩70,348 | +0.94% | 271.4만 |
| 2026.10.08 | ₩68,755 | ₩68,942 | ₩68,407 | ₩68,755 | 0.00% | 157.6만 |
| 2026.10.07 | ₩69,156 | ₩69,237 | ₩68,875 | ₩69,129 | -0.04% | 191.8만 |
| 2026.10.06 | ₩69,879 | ₩70,053 | ₩69,571 | ₩69,906 | +0.04% | 242만 |
| 2026.10.05 | ₩69,263 | ₩70,107 | ₩69,210 | ₩69,986 | +1.04% | 188.7만 |
| 2026.10.02 | ₩68,822 | ₩68,942 | ₩68,340 | ₩68,594 | -0.33% | 163.2만 |
| 2026.10.01 | ₩69,826 | ₩70,455 | ₩69,464 | ₩69,759 | -0.10% | 219.8만 |
| 2026.09.30 | ₩70,267 | ₩70,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,866 |
| -0.57% |
| 291.3만 |
| 2026.09.29 | ₩69,866 | ₩69,866 | ₩69,384 | ₩69,745 | -0.17% | 101.2만 |
|---|
| 2026.09.28 | ₩70,348 | ₩70,615 | ₩70,281 | ₩70,334 | -0.02% | 244.2만 |
|---|
| 2026.09.25 | ₩70,428 | ₩70,615 | ₩70,241 | ₩70,441 | +0.02% | 157만 |
|---|
| 2026.09.24 | ₩71,030 | ₩71,097 | ₩70,562 | ₩70,709 | -0.45% | 230만 |
|---|
| 2026.09.23 | ₩71,526 | ₩71,646 | ₩71,097 | ₩71,178 | -0.49% | 118.6만 |
|---|
| 2026.09.22 | ₩72,864 | ₩73,092 | ₩72,396 | ₩72,623 | -0.33% | 145.9만 |
|---|
| 2026.09.21 | ₩72,061 | ₩72,356 | ₩71,686 | ₩72,289 | +0.32% | 106.9만 |
|---|
| 2026.09.18 | ₩70,803 | ₩71,097 | ₩70,736 | ₩71,044 | +0.34% | 93.5만 |
|---|
| 2026.09.17 | ₩70,495 | ₩70,669 | ₩70,334 | ₩70,508 | +0.02% | 96.7만 |
|---|
| 2026.09.16 | ₩70,602 | ₩70,696 | ₩69,826 | ₩70,026 | -0.82% | 173만 |
|---|
| 2026.09.15 | ₩71,017 | ₩71,124 | ₩70,749 | ₩70,830 | -0.26% | 106만 |
|---|
| 2026.09.14 | ₩71,030 | ₩71,700 | ₩71,030 | ₩71,378 | +0.49% | 150.6만 |
|---|
| 2026.09.11 | ₩71,071 | ₩71,338 | ₩70,883 | ₩70,896 | -0.24% | 155.8만 |
|---|
| 2026.09.10 | ₩71,004 | ₩71,030 | ₩70,656 | ₩70,682 | -0.45% | 132만 |
|---|
| 2026.09.09 | ₩72,075 | ₩72,141 | ₩71,365 | ₩71,405 | -0.93% | 242.6만 |
|---|
| 2026.09.08 | ₩72,476 | ₩72,490 | ₩72,034 | ₩72,222 | -0.35% | 186.6만 |
|---|
| 2026.09.04 | ₩73,145 | ₩73,547 | ₩73,145 | ₩73,507 | +0.49% | 95.3만 |
|---|
| 2026.09.03 | ₩72,449 | ₩73,025 | ₩72,275 | ₩72,784 | +0.46% | 278.2만 |
|---|
| 2026.09.02 | ₩72,931 | ₩73,253 | ₩72,878 | ₩73,012 | +0.11% | 167만 |
|---|
| 2026.09.01 | ₩72,878 | ₩73,413 | ₩72,704 | ₩72,838 | -0.06% | 101.9만 |
|---|
| 2026.08.31 | ₩73,895 | ₩73,922 | ₩73,212 | ₩73,253 | -0.87% | 183.8만 |
|---|
| 2026.08.28 | ₩73,949 | ₩74,337 | ₩73,668 | ₩73,935 | -0.02% | 189.3만 |
|---|
| 2026.08.27 | ₩73,668 | ₩73,708 | ₩73,386 | ₩73,494 | -0.24% | 169.9만 |
|---|
| 2026.08.26 | ₩73,868 | ₩74,123 | ₩73,734 | ₩73,761 | -0.14% | 118.2만 |
|---|
| 2026.08.25 | ₩73,400 | ₩73,828 | ₩73,320 | ₩73,788 | +0.53% | 140.8만 |
|---|
| 2026.08.24 | ₩73,320 | ₩73,641 | ₩73,226 | ₩73,534 | +0.29% | 106.1만 |
|---|
| 2026.08.21 | ₩74,966 | ₩75,020 | ₩74,444 | ₩74,511 | -0.61% | 104.5만 |
|---|
| 2026.08.20 | ₩73,748 | ₩74,324 | ₩73,574 | ₩74,310 | +0.76% | 221.8만 |
|---|
| 2026.08.19 | ₩73,842 | ₩74,270 | ₩73,842 | ₩74,149 | +0.42% | 127.5만 |
|---|
| 2026.08.18 | ₩73,788 | ₩74,083 | ₩73,453 | ₩73,494 | -0.40% | 269.1만 |
|---|
| 2026.08.17 | ₩73,694 | ₩73,922 | ₩73,547 | ₩73,708 | +0.02% | 269.9만 |
|---|
| 2026.08.14 | ₩72,864 | ₩73,266 | ₩72,838 | ₩73,132 | +0.37% | 140.6만 |
|---|
| 2026.08.13 | ₩73,360 | ₩73,507 | ₩72,771 | ₩72,851 | -0.69% | 348.3만 |
|---|
| 2026.08.12 | ₩74,096 | ₩74,163 | ₩73,574 | ₩73,734 | -0.49% | 233.5만 |
|---|
| 2026.08.11 | ₩74,805 | ₩74,846 | ₩74,364 | ₩74,457 | -0.47% | 422.8만 |
|---|
| 2026.08.10 | ₩75,689 | ₩76,251 | ₩75,555 | ₩76,211 | +0.69% | 263.9만 |
|---|
| 2026.08.07 | ₩75,368 | ₩75,823 | ₩75,368 | ₩75,729 | +0.48% | 182.4만 |
|---|
| 2026.08.06 | ₩74,779 | ₩74,926 | ₩74,417 | ₩74,846 | +0.09% | 197.2만 |
|---|
| 2026.08.05 | ₩75,649 | ₩75,649 | ₩74,899 | ₩74,979 | -0.88% | 218.2만 |
|---|
| 2026.08.04 | ₩74,324 | ₩75,140 | ₩74,203 | ₩75,087 | +1.03% | 314.3만 |
|---|
| 2026.08.03 | ₩74,698 | ₩75,006 | ₩74,618 | ₩74,832 | +0.18% | 203.6만 |
|---|
| 2026.07.31 | ₩74,257 | ₩74,725 | ₩73,949 | ₩74,698 | +0.59% | 576.8만 |
|---|
| 2026.07.30 | ₩73,922 | ₩74,324 | ₩73,547 | ₩74,297 | +0.51% | 310.3만 |
|---|
| 2026.07.29 | ₩73,293 | ₩74,524 | ₩73,293 | ₩73,721 | +0.58% | 249.7만 |
|---|
| 2026.07.28 | ₩72,409 | ₩72,971 | ₩72,208 | ₩72,838 | +0.59% | 147.6만 |
|---|
| 2026.07.27 | ₩72,249 | ₩72,730 | ₩72,048 | ₩72,637 | +0.54% | 219.5만 |
|---|
| 2026.07.24 | ₩71,178 | ₩71,713 | ₩71,124 | ₩71,392 | +0.30% | 191.9만 |
|---|
| 2026.07.23 | ₩71,954 | ₩72,034 | ₩71,231 | ₩71,419 | -0.74% | 143.8만 |
|---|
| 2026.07.22 | ₩71,994 | ₩72,008 | ₩71,660 | ₩71,713 | -0.39% | 79.9만 |
|---|
| 2026.07.21 | ₩72,730 | ₩72,757 | ₩72,262 | ₩72,289 | -0.61% | 235.6만 |
|---|
| 2026.07.20 | ₩72,463 | ₩73,092 | ₩72,249 | ₩72,396 | -0.09% | 572.7만 |
|---|
| 2026.07.17 | ₩70,508 | ₩70,937 | ₩70,441 | ₩70,883 | +0.53% | 168.3만 |
|---|
| 2026.07.16 | ₩72,717 | ₩72,918 | ₩72,369 | ₩72,476 | -0.33% | 242.4만 |
|---|
| 2026.07.15 | ₩72,235 | ₩73,052 | ₩72,182 | ₩72,490 | +0.35% | 302.4만 |
|---|
| 2026.07.14 | ₩71,499 | ₩71,700 | ₩71,124 | ₩71,258 | -0.34% | 297.1만 |
|---|
| 2026.07.13 | ₩70,589 | ₩70,896 | ₩70,147 | ₩70,321 | -0.38% | 217.3만 |
|---|
| 2026.07.10 | ₩71,097 | ₩71,459 | ₩70,990 | ₩71,124 | +0.04% | 211.3만 |
|---|
| 2026.07.09 | ₩70,816 | ₩71,245 | ₩70,709 | ₩71,204 | +0.55% | 206.5만 |
|---|
| 2026.07.08 | ₩70,736 | ₩71,017 | ₩70,468 | ₩70,749 | +0.02% | 386.7만 |
|---|
| 2026.07.07 | ₩69,504 | ₩69,919 | ₩69,063 | ₩69,317 | -0.27% | 251.8만 |
|---|
| 2026.07.06 | ₩69,330 | ₩69,692 | ₩69,196 | ₩69,638 | +0.44% | 343.9만 |
|---|
| 2026.07.02 | ₩68,420 | ₩68,808 | ₩67,697 | ₩68,152 | -0.39% | 918.5만 |
|---|
| 2026.07.01 | ₩67,791 | ₩69,437 | ₩67,791 | ₩68,982 | +1.76% | 360만 |
|---|
| 2026.06.30 | ₩68,099 | ₩68,500 | ₩67,818 | ₩68,313 | +0.31% | 478만 |
|---|
| 2026.06.29 | ₩67,777 | ₩68,179 | ₩67,777 | ₩67,992 | +0.32% | 186.6만 |
|---|
| 2026.06.26 | ₩66,773 | ₩67,710 | ₩66,773 | ₩67,577 | +1.20% | 444.1만 |
|---|
| 2026.06.25 | ₩68,393 | ₩68,554 | ₩67,684 | ₩67,978 | -0.61% | 309.2만 |
|---|
| 2026.06.24 | ₩68,848 | ₩69,263 | ₩68,728 | ₩68,848 | 0.00% | 603.9만 |
|---|
| 2026.06.23 | ₩69,089 | ₩69,625 | ₩69,089 | ₩69,357 | +0.39% | 204.3만 |
|---|
| 2026.06.22 | ₩70,669 | ₩71,164 | ₩70,482 | ₩70,763 | +0.13% | 186.4만 |
|---|
| 2026.06.18 | ₩70,803 | ₩70,843 | ₩70,441 | ₩70,642 | -0.23% | 276.6만 |
|---|
| 2026.06.17 | ₩71,874 | ₩72,275 | ₩70,789 | ₩70,950 | -1.29% | 434.2만 |
|---|
| 2026.06.16 | ₩72,302 | ₩72,490 | ₩72,088 | ₩72,463 | +0.22% | 604만 |
|---|
| 2026.06.15 | ₩73,668 | ₩73,828 | ₩73,386 | ₩73,534 | -0.18% | 179만 |
|---|
| 2026.06.12 | ₩73,400 | ₩73,453 | ₩72,958 | ₩73,400 | 0.00% | 197.3만 |
|---|
| 2026.06.11 | ₩71,619 | ₩72,824 | ₩71,486 | ₩72,744 | +1.57% | 460.9만 |
|---|
| 2026.06.10 | ₩72,650 | ₩73,105 | ₩72,396 | ₩72,436 | -0.29% | 256.2만 |
|---|
| 2026.06.09 | ₩73,253 | ₩73,453 | ₩71,967 | ₩72,690 | -0.77% | 339.5만 |
|---|
| 2026.06.08 | ₩72,757 | ₩72,985 | ₩72,168 | ₩72,195 | -0.77% | 248.6만 |
|---|
| 2026.06.05 | ₩73,775 | ₩73,882 | ₩72,423 | ₩72,878 | -1.22% | 592.9만 |
|---|
| 2026.06.04 | ₩74,939 | ₩75,394 | ₩74,564 | ₩74,605 | -0.45% | 223.9만 |
|---|
| 2026.06.03 | ₩75,421 | ₩75,568 | ₩74,872 | ₩74,939 | -0.64% | 295.3만 |
|---|
| 2026.06.02 | ₩76,680 | ₩77,135 | ₩76,398 | ₩76,559 | -0.16% | 347.1만 |
|---|
| 2026.06.01 | ₩73,868 | ₩74,484 | ₩73,681 | ₩74,163 | +0.40% | 331.9만 |
|---|
| 2026.05.29 | ₩73,668 | ₩74,190 | ₩73,494 | ₩73,761 | +0.13% | 380.4만 |
|---|
| 2026.05.28 | ₩73,012 | ₩73,734 | ₩72,905 | ₩73,614 | +0.83% | 396.1만 |
|---|
| 2026.05.27 | ₩73,842 | ₩74,364 | ₩73,761 | ₩74,243 | +0.54% | 300.8만 |
|---|
| 2026.05.26 | ₩74,765 | ₩75,113 | ₩74,765 | ₩75,100 | +0.45% | 322.8만 |
|---|
| 2026.05.22 | ₩73,534 | ₩74,484 | ₩73,440 | ₩74,350 | +1.11% | 301만 |
|---|
| 2026.05.21 | ₩74,337 | ₩75,060 | ₩73,989 | ₩74,913 | +0.77% | 152.4만 |
|---|
| 2026.05.20 | ₩75,702 | ₩75,930 | ₩75,113 | ₩75,796 | +0.12% | 175.3만 |
|---|
| 2026.05.19 | ₩75,515 | ₩75,917 | ₩75,448 | ₩75,743 | +0.30% | 239.9만 |
|---|
| 2026.05.18 | ₩75,809 | ₩75,863 | ₩75,234 | ₩75,448 | -0.48% | 238.8만 |
|---|
| 2026.05.15 | ₩76,385 | ₩76,479 | ₩75,796 | ₩75,823 | -0.74% | 388.2만 |
|---|
| 2026.05.14 | ₩77,898 | ₩78,125 | ₩77,362 | ₩77,777 | -0.15% | 378.3만 |
|---|
| 2026.05.13 | ₩77,737 | ₩80,227 | ₩77,710 | ₩80,040 | +2.96% | 558만 |
|---|
| 2026.05.12 | ₩78,206 | ₩78,340 | ₩77,469 | ₩77,925 | -0.36% | 212.6만 |
|---|
| 2026.05.11 | ₩78,621 | ₩78,862 | ₩78,514 | ₩78,581 | -0.05% | 293.6만 |
|---|
| 2026.05.08 | ₩78,581 | ₩78,835 | ₩77,898 | ₩78,072 | -0.65% | 361만 |
|---|
| 2026.05.07 | ₩78,982 | ₩79,049 | ₩78,018 | ₩78,085 | -1.14% | 392.7만 |
|---|
| 2026.05.06 | ₩77,469 | ₩78,755 | ₩77,349 | ₩78,594 | +1.45% | 577만 |
|---|
| 2026.05.05 | ₩76,987 | ₩77,028 | ₩76,599 | ₩76,599 | -0.50% | 119만 |
|---|
| 2026.05.04 | ₩76,800 | ₩77,228 | ₩76,546 | ₩76,706 | -0.12% | 125.1만 |
|---|
| 2026.05.01 | ₩77,068 | ₩77,657 | ₩77,041 | ₩77,269 | +0.26% | 156.3만 |
|---|
| 2026.04.30 | ₩76,117 | ₩77,228 | ₩76,024 | ₩77,068 | +1.25% | 110.1만 |
|---|
| 2026.04.29 | ₩76,452 | ₩76,546 | ₩75,930 | ₩76,077 | -0.49% | 184.9만 |
|---|
| 2026.04.28 | ₩75,716 | ₩76,077 | ₩75,649 | ₩75,983 | +0.35% | 224.3만 |
|---|
| 2026.04.27 | ₩76,546 | ₩76,693 | ₩76,332 | ₩76,465 | -0.10% | 187.1만 |
|---|
| 2026.04.24 | ₩77,028 | ₩77,456 | ₩76,787 | ₩77,389 | +0.47% | 277.5만 |
|---|
| 2026.04.23 | ₩77,162 | ₩77,282 | ₩76,091 | ₩76,666 | -0.64% | 248.5만 |
|---|
| 2026.04.22 | ₩78,179 | ₩78,326 | ₩77,884 | ₩78,045 | -0.17% | 170.3만 |
|---|
| 2026.04.21 | ₩78,942 | ₩79,009 | ₩77,724 | ₩77,858 | -1.37% | 205.3만 |
|---|
| 2026.04.20 | ₩79,196 | ₩79,531 | ₩78,955 | ₩79,384 | +0.24% | 130.4만 |
|---|
| 2026.04.17 | ₩79,370 | ₩79,946 | ₩79,103 | ₩79,370 | 0.00% | 225.4만 |
|---|
| 2026.04.16 | ₩78,688 | ₩79,022 | ₩78,286 | ₩78,567 | -0.15% | 298.5만 |
|---|
| 2026.04.15 | ₩77,255 | ₩77,737 | ₩77,121 | ₩77,684 | +0.55% | 157.9만 |
|---|
| 2026.04.14 | ₩77,041 | ₩77,804 | ₩77,014 | ₩77,670 | +0.82% | 389.9만 |
|---|
| 2026.04.13 | ₩75,876 | ₩76,813 | ₩75,850 | ₩76,773 | +1.18% | 222.9만 |
|---|
| 2026.04.10 | ₩76,894 | ₩77,054 | ₩76,439 | ₩76,546 | -0.45% | 156.1만 |
|---|
| 2026.04.09 | ₩76,198 | ₩76,613 | ₩75,716 | ₩76,586 | +0.51% | 192.9만 |
|---|
| 2026.04.08 | ₩77,121 | ₩77,282 | ₩76,479 | ₩76,706 | -0.54% | 268.5만 |
|---|
| 2026.04.07 | ₩74,310 | ₩74,551 | ₩73,654 | ₩74,444 | +0.18% | 471.6만 |
|---|
| 2026.04.06 | ₩74,337 | ₩75,127 | ₩74,337 | ₩74,739 | +0.54% | 180.8만 |
|---|
| 2026.04.02 | ₩74,002 | ₩75,046 | ₩73,895 | ₩74,752 | +1.01% | 205.3만 |
|---|
| 2026.04.01 | ₩75,100 | ₩75,635 | ₩74,832 | ₩74,966 | -0.18% | 976.5만 |
|---|
| 2026.03.31 | ₩73,627 | ₩75,301 | ₩73,520 | ₩75,207 | +2.15% | 577.9만 |
|---|
| 2026.03.30 | ₩73,922 | ₩74,069 | ₩73,333 | ₩73,560 | -0.49% | 278.6만 |
|---|
| 2026.03.27 | ₩73,935 | ₩73,975 | ₩73,306 | ₩73,386 | -0.74% | 299.3만 |
|---|
| 2026.03.26 | ₩74,002 | ₩74,564 | ₩73,627 | ₩73,681 | -0.43% | 425.9만 |
|---|
| 2026.03.25 | ₩75,662 | ₩76,064 | ₩75,448 | ₩75,836 | +0.23% | 352.7만 |
|---|
| 2026.03.24 | ₩74,149 | ₩74,739 | ₩73,975 | ₩74,484 | +0.45% | 376.6만 |
|---|
| 2026.03.23 | ₩74,297 | ₩75,207 | ₩74,042 | ₩74,417 | +0.16% | 593.8만 |
|---|
| 2026.03.20 | ₩74,966 | ₩75,020 | ₩73,761 | ₩73,909 | -1.41% | 386.6만 |
|---|
| 2026.03.19 | ₩75,234 | ₩76,425 | ₩74,953 | ₩76,050 | +1.09% | 838.9만 |
|---|
| 2026.03.18 | ₩77,577 | ₩77,777 | ₩76,586 | ₩76,613 | -1.24% | 264만 |
|---|
| 2026.03.17 | ₩78,594 | ₩78,701 | ₩78,139 | ₩78,232 | -0.46% | 436.6만 |
|---|
| 2026.03.16 | ₩78,433 | ₩78,781 | ₩78,366 | ₩78,581 | +0.19% | 555.5만 |
|---|
| 2026.03.13 | ₩77,831 | ₩78,232 | ₩77,202 | ₩77,349 | -0.62% | 426.3만 |
|---|
| 2026.03.12 | ₩77,577 | ₩77,804 | ₩77,001 | ₩77,215 | -0.47% | 395.1만 |
|---|
| 2026.03.11 | ₩78,112 | ₩78,286 | ₩77,657 | ₩78,058 | -0.07% | 553.5만 |
|---|
| 2026.03.10 | ₩78,032 | ₩79,518 | ₩77,858 | ₩78,581 | +0.70% | 557.9만 |
|---|
| 2026.03.09 | ₩75,957 | ₩77,349 | ₩75,609 | ₩77,202 | +1.64% | 679.2만 |
|---|
| 2026.03.06 | ₩75,502 | ₩76,238 | ₩75,247 | ₩75,930 | +0.57% | 501.5만 |
|---|
| 2026.03.05 | ₩75,207 | ₩75,729 | ₩74,739 | ₩75,207 | 0.00% | 1052.8만 |
|---|
| 2026.03.04 | ₩76,305 | ₩76,626 | ₩75,850 | ₩76,479 | +0.23% | 400만 |
|---|
| 2026.03.03 | ₩75,622 | ₩76,506 | ₩74,658 | ₩76,171 | +0.73% | 1273.1만 |
|---|
| 2026.03.02 | ₩77,469 | ₩78,621 | ₩77,456 | ₩78,326 | +1.11% | 583.7만 |
|---|
| 2026.02.27 | ₩79,156 | ₩79,410 | ₩78,915 | ₩79,062 | -0.12% | 324만 |
|---|
| 2026.02.26 | ₩79,410 | ₩79,585 | ₩78,728 | ₩79,290 | -0.15% | 308.8만 |
|---|
| 2026.02.25 | ₩81,191 | ₩81,298 | ₩80,589 | ₩81,218 | +0.03% | 289.7만 |
|---|
| 2026.02.24 | ₩80,468 | ₩81,124 | ₩80,428 | ₩80,896 | +0.53% | 516.3만 |
|---|
| 2026.02.23 | ₩82,074 | ₩82,222 | ₩81,258 | ₩81,338 | -0.90% | 175.4만 |
|---|
| 2026.02.20 | ₩79,892 | ₩81,713 | ₩79,892 | ₩81,673 | +2.23% | 376.3만 |
|---|
| 2026.02.19 | ₩81,285 | ₩81,405 | ₩80,896 | ₩81,285 | 0.00% | 185.2만 |
|---|
| 2026.02.18 | ₩81,579 | ₩81,981 | ₩81,459 | ₩81,593 | +0.02% | 346.8만 |
|---|
| 2026.02.17 | ₩81,017 | ₩81,392 | ₩80,468 | ₩81,137 | +0.15% | 214.6만 |
|---|
| 2026.02.13 | ₩80,374 | ₩81,030 | ₩80,147 | ₩80,789 | +0.52% | 430.8만 |
|---|
| 2026.02.12 | ₩82,248 | ₩82,342 | ₩80,682 | ₩81,097 | -1.40% | 402.9만 |
|---|
| 2026.02.11 | ₩82,677 | ₩83,025 | ₩82,101 | ₩82,904 | +0.28% | 198.4만 |
|---|
| 2026.02.10 | ₩82,824 | ₩83,319 | ₩82,503 | ₩82,985 | +0.19% | 177.7만 |
|---|
| 2026.02.09 | ₩82,516 | ₩83,132 | ₩82,275 | ₩82,958 | +0.54% | 324.6만 |
|---|
| 2026.02.06 | ₩81,526 | ₩82,556 | ₩81,499 | ₩82,556 | +1.26% | 276.1만 |
|---|
| 2026.02.05 | ₩81,271 | ₩81,593 | ₩80,374 | ₩80,455 | -1.00% | 482.9만 |
|---|
| 2026.02.04 | ₩81,606 | ₩81,619 | ₩80,240 | ₩80,736 | -1.07% | 689.3만 |
|---|
| 2026.02.03 | ₩81,847 | ₩82,168 | ₩81,004 | ₩81,753 | -0.11% | 470.4만 |
|---|
| 2026.02.02 | ₩82,516 | ₩82,878 | ₩82,275 | ₩82,476 | -0.05% | 344.1만 |
|---|
| 2026.01.30 | ₩84,471 | ₩84,738 | ₩82,945 | ₩83,534 | -1.11% | 469.2만 |
|---|
| 2026.01.29 | ₩86,506 | ₩86,894 | ₩84,926 | ₩85,983 | -0.60% | 458.2만 |
|---|
| 2026.01.28 | ₩85,930 | ₩85,983 | ₩85,180 | ₩85,555 | -0.44% | 311만 |
|---|
| 2026.01.27 | ₩84,712 | ₩84,859 | ₩84,404 | ₩84,725 | +0.02% | 211만 |
|---|
| 2026.01.26 | ₩83,668 | ₩84,149 | ₩83,507 | ₩83,882 | +0.26% | 298.8만 |
|---|
| 2026.01.23 | ₩83,748 | ₩84,042 | ₩83,413 | ₩83,989 | +0.29% | 249.4만 |
|---|
| 2026.01.22 | ₩84,096 | ₩84,538 | ₩83,962 | ₩84,042 | -0.06% | 252.7만 |
|---|
| 2026.01.21 | ₩83,654 | ₩84,002 | ₩83,092 | ₩83,654 | 0.00% | 412.1만 |
|---|
| 2026.01.20 | ₩82,797 | ₩83,373 | ₩82,436 | ₩82,530 | -0.32% | 287.8만 |
|---|
| 2026.01.16 | ₩84,216 | ₩84,257 | ₩83,239 | ₩83,694 | -0.62% | 226.6만 |
|---|
| 2026.01.15 | ₩84,765 | ₩85,515 | ₩84,310 | ₩85,127 | +0.43% | 305.5만 |
|---|
| 2026.01.14 | ₩84,859 | ₩85,140 | ₩84,631 | ₩85,073 | +0.25% | 540.1만 |
|---|
| 2026.01.13 | ₩85,327 | ₩85,515 | ₩84,658 | ₩85,033 | -0.35% | 255.1만 |
|---|
| 2026.01.12 | ₩84,364 | ₩86,104 | ₩84,310 | ₩86,024 | +1.97% | 345.9만 |
|---|
| 2026.01.09 | ₩83,266 | ₩83,400 | ₩82,744 | ₩83,293 | +0.03% | 176.1만 |
|---|
| 2026.01.08 | ₩82,356 | ₩83,413 | ₩82,315 | ₩83,373 | +1.24% | 238.8만 |
|---|
| 2026.01.07 | ₩83,279 | ₩83,319 | ₩82,838 | ₩82,838 | -0.53% | 257.6만 |
|---|
| 2026.01.06 | ₩84,270 | ₩84,578 | ₩83,935 | ₩83,949 | -0.38% | 300만 |
|---|
| 2026.01.05 | ₩82,945 | ₩83,922 | ₩82,663 | ₩83,895 | +1.15% | 331만 |
|---|
| 2026.01.02 | ₩82,771 | ₩83,400 | ₩82,663 | ₩83,319 | +0.66% | 318.7만 |
|---|
| 2025.12.31 | ₩80,722 | ₩80,722 | ₩80,254 | ₩80,415 | -0.38% | 118.6만 |
|---|
| 2025.12.30 | ₩81,191 | ₩81,352 | ₩81,017 | ₩81,097 | -0.12% | 168.5만 |
|---|
| 2025.12.29 | ₩80,455 | ₩80,829 | ₩80,415 | ₩80,816 | +0.45% | 367.6만 |
|---|
| 2025.12.26 | ₩81,499 | ₩82,034 | ₩81,405 | ₩82,021 | +0.64% | 98.2만 |
|---|
| 2025.12.24 | ₩81,137 | ₩81,311 | ₩81,097 | ₩81,137 | 0.00% | 116만 |
|---|
| 2025.12.23 | ₩80,937 | ₩81,218 | ₩80,602 | ₩81,218 | +0.35% | 121.9만 |
|---|
| 2025.12.22 | ₩81,285 | ₩81,673 | ₩81,151 | ₩81,512 | +0.28% | 260만 |
|---|
| 2025.12.19 | ₩81,084 | ₩81,485 | ₩80,977 | ₩81,164 | +0.10% | 178만 |
|---|
| 2025.12.18 | ₩80,522 | ₩80,803 | ₩80,281 | ₩80,307 | -0.27% | 291.3만 |
|---|
| 2025.12.17 | ₩80,629 | ₩80,776 | ₩79,571 | ₩79,611 | -1.26% | 264.3만 |
|---|
| 2025.12.16 | ₩79,678 | ₩79,986 | ₩79,370 | ₩79,919 | +0.30% | 336.7만 |
|---|
| 2025.12.15 | ₩82,074 | ₩82,275 | ₩81,419 | ₩81,485 | -0.72% | 234.9만 |
|---|
| 2025.12.12 | ₩83,105 | ₩83,346 | ₩82,021 | ₩82,356 | -0.90% | 234만 |
|---|
| 2025.12.11 | ₩82,208 | ₩82,663 | ₩81,887 | ₩82,583 | +0.46% | 273.7만 |
|---|
| 2025.12.10 | ₩82,423 | ₩83,052 | ₩82,262 | ₩82,744 | +0.39% | 178.2만 |
|---|
| 2025.12.09 | ₩81,954 | ₩82,235 | ₩81,753 | ₩82,128 | +0.21% | 283.5만 |
|---|
| 2025.12.08 | ₩83,373 | ₩83,386 | ₩82,931 | ₩83,293 | -0.10% | 269.6만 |
|---|
| 2025.12.05 | ₩83,895 | ₩84,056 | ₩83,654 | ₩83,882 | -0.02% | 332.3만 |
|---|
| 2025.12.04 | ₩82,998 | ₩83,038 | ₩82,677 | ₩82,971 | -0.03% | 325.4만 |
|---|
| 2025.12.03 | ₩82,396 | ₩82,878 | ₩82,275 | ₩82,838 | +0.54% | 322.2만 |
|---|
| 2025.12.02 | ₩83,467 | ₩83,467 | ₩82,878 | ₩83,319 | -0.18% | 207.3만 |
|---|
| 2025.12.01 | ₩83,520 | ₩84,230 | ₩83,480 | ₩83,882 | +0.43% | 228.7만 |
|---|
| 2025.11.28 | ₩83,052 | ₩83,413 | ₩82,918 | ₩83,266 | +0.26% | 94.5만 |
|---|
| 2025.11.26 | ₩83,065 | ₩83,480 | ₩82,128 | ₩82,878 | -0.23% | 247.8만 |
|---|
| 2025.11.25 | ₩83,654 | ₩83,748 | ₩82,945 | ₩83,266 | -0.46% | 140.4만 |
|---|
| 2025.11.24 | ₩82,423 | ₩83,038 | ₩82,396 | ₩82,945 | +0.63% | 249.7만 |
|---|
| 2025.11.21 | ₩80,696 | ₩81,967 | ₩80,415 | ₩81,552 | +1.06% | 269.3만 |
|---|
| 2025.11.20 | ₩83,199 | ₩83,480 | ₩81,445 | ₩81,499 | -2.04% | 197.1만 |
|---|
| 2025.11.19 | ₩83,119 | ₩83,346 | ₩82,650 | ₩82,878 | -0.29% | 208.7만 |
|---|
| 2025.11.18 | ₩83,145 | ₩83,828 | ₩83,025 | ₩83,560 | +0.50% | 447.9만 |
|---|
| 2025.11.17 | ₩84,390 | ₩85,461 | ₩83,788 | ₩84,042 | -0.41% | 181만 |
|---|
| 2025.11.14 | ₩85,113 | ₩85,983 | ₩84,457 | ₩85,006 | -0.13% | 383.7만 |
|---|
| 2025.11.13 | ₩87,469 | ₩87,510 | ₩85,702 | ₩86,291 | -1.35% | 393.4만 |
|---|
| 2025.11.12 | ₩86,706 | ₩86,760 | ₩86,050 | ₩86,452 | -0.29% | 207.6만 |
|---|
| 2025.11.11 | ₩86,653 | ₩86,880 | ₩86,345 | ₩86,385 | -0.31% | 139.7만 |
|---|
| 2025.11.10 | ₩86,345 | ₩86,706 | ₩86,010 | ₩86,613 | +0.31% | 166.6만 |
|---|
| 2025.11.07 | ₩84,564 | ₩85,153 | ₩84,109 | ₩85,153 | +0.70% | 200.8만 |
|---|
| 2025.11.06 | ₩86,010 | ₩86,385 | ₩85,354 | ₩85,635 | -0.44% | 353.5만 |
|---|
| 2025.11.05 | ₩84,337 | ₩85,033 | ₩84,203 | ₩84,819 | +0.57% | 160.9만 |
|---|
| 2025.11.04 | ₩83,882 | ₩84,591 | ₩83,788 | ₩83,975 | +0.11% | 194.5만 |
|---|
| 2025.11.03 | ₩85,140 | ₩85,180 | ₩84,618 | ₩85,073 | -0.08% | 159.4만 |
|---|
| 2025.10.31 | ₩84,912 | ₩85,327 | ₩84,457 | ₩85,100 | +0.22% | 277.8만 |
|---|
| 2025.10.30 | ₩86,171 | ₩86,626 | ₩85,970 | ₩86,184 | +0.02% | 272.3만 |
|---|
| 2025.10.29 | ₩87,817 | ₩88,139 | ₩87,148 | ₩87,670 | -0.17% | 359.2만 |
|---|
| 2025.10.28 | ₩86,880 | ₩87,295 | ₩86,680 | ₩87,175 | +0.34% | 283만 |
|---|
| 2025.10.27 | ₩87,965 | ₩87,978 | ₩87,670 | ₩87,804 | -0.18% | 174.7만 |
|---|
| 2025.10.24 | ₩86,613 | ₩86,653 | ₩86,318 | ₩86,358 | -0.29% | 132.4만 |
|---|
| 2025.10.23 | ₩85,301 | ₩86,211 | ₩85,194 | ₩85,823 | +0.61% | 182.9만 |
|---|
| 2025.10.22 | ₩84,658 | ₩85,087 | ₩83,721 | ₩84,377 | -0.33% | 238.4만 |
|---|
| 2025.10.21 | ₩85,354 | ₩85,354 | ₩84,832 | ₩84,926 | -0.50% | 206.5만 |
|---|
| 2025.10.20 | ₩84,712 | ₩86,010 | ₩84,551 | ₩85,836 | +1.33% | 204.9만 |
|---|
| 2025.10.17 | ₩83,534 | ₩84,939 | ₩83,480 | ₩84,752 | +1.46% | 279.9만 |
|---|
| 2025.10.16 | ₩85,060 | ₩85,421 | ₩84,645 | ₩84,872 | -0.22% | 264.5만 |
|---|
| 2025.10.15 | ₩84,859 | ₩85,180 | ₩84,203 | ₩84,672 | -0.22% | 282.4만 |
|---|
| 2025.10.14 | ₩83,132 | ₩84,564 | ₩83,025 | ₩83,775 | +0.77% | 904.6만 |
|---|
| 2025.10.13 | ₩85,113 | ₩85,301 | ₩84,551 | ₩84,738 | -0.44% | 378.2만 |
|---|
| 2025.10.10 | ₩86,452 | ₩87,014 | ₩81,659 | ₩82,182 | -4.94% | 1670.5만 |
|---|