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 | ₩69,761 | ₩70,579 | ₩69,761 | ₩70,418 | +0.94% | 271.4만 |
| 2026.10.08 | ₩68,823 | ₩69,011 | ₩68,475 | ₩68,823 | 0.00% | 157.6만 |
| 2026.10.07 | ₩69,225 | ₩69,306 | ₩68,944 | ₩69,199 | -0.04% | 191.8만 |
| 2026.10.06 | ₩69,949 | ₩70,123 | ₩69,641 | ₩69,976 | +0.04% | 242만 |
| 2026.10.05 | ₩69,333 | ₩70,177 | ₩69,279 | ₩70,056 | +1.04% | 188.7만 |
| 2026.10.02 | ₩68,890 | ₩69,011 | ₩68,408 | ₩68,663 | -0.33% | 163.2만 |
| 2026.10.01 | ₩69,895 | ₩70,525 | ₩69,534 | ₩69,828 | -0.10% | 219.8만 |
| 2026.09.30 | ₩70,338 | ₩70,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,936 |
| -0.57% |
| 291.3만 |
| 2026.09.29 | ₩69,936 | ₩69,936 | ₩69,453 | ₩69,815 | -0.17% | 101.2만 |
|---|
| 2026.09.28 | ₩70,418 | ₩70,686 | ₩70,351 | ₩70,405 | -0.02% | 244.2만 |
|---|
| 2026.09.25 | ₩70,498 | ₩70,686 | ₩70,311 | ₩70,512 | +0.02% | 157만 |
|---|
| 2026.09.24 | ₩71,101 | ₩71,168 | ₩70,632 | ₩70,780 | -0.45% | 230만 |
|---|
| 2026.09.23 | ₩71,597 | ₩71,718 | ₩71,168 | ₩71,249 | -0.49% | 118.6만 |
|---|
| 2026.09.22 | ₩72,937 | ₩73,165 | ₩72,468 | ₩72,696 | -0.33% | 145.9만 |
|---|
| 2026.09.21 | ₩72,133 | ₩72,428 | ₩71,758 | ₩72,361 | +0.32% | 106.9만 |
|---|
| 2026.09.18 | ₩70,874 | ₩71,168 | ₩70,807 | ₩71,115 | +0.34% | 93.5만 |
|---|
| 2026.09.17 | ₩70,565 | ₩70,740 | ₩70,405 | ₩70,579 | +0.02% | 96.7만 |
|---|
| 2026.09.16 | ₩70,673 | ₩70,766 | ₩69,895 | ₩70,096 | -0.82% | 173만 |
|---|
| 2026.09.15 | ₩71,088 | ₩71,195 | ₩70,820 | ₩70,900 | -0.26% | 106만 |
|---|
| 2026.09.14 | ₩71,101 | ₩71,771 | ₩71,101 | ₩71,450 | +0.49% | 150.6만 |
|---|
| 2026.09.11 | ₩71,142 | ₩71,410 | ₩70,954 | ₩70,967 | -0.24% | 155.8만 |
|---|
| 2026.09.10 | ₩71,075 | ₩71,101 | ₩70,726 | ₩70,753 | -0.45% | 132만 |
|---|
| 2026.09.09 | ₩72,147 | ₩72,214 | ₩71,436 | ₩71,477 | -0.93% | 242.6만 |
|---|
| 2026.09.08 | ₩72,549 | ₩72,562 | ₩72,106 | ₩72,294 | -0.35% | 186.6만 |
|---|
| 2026.09.04 | ₩73,219 | ₩73,621 | ₩73,219 | ₩73,580 | +0.49% | 95.3만 |
|---|
| 2026.09.03 | ₩72,522 | ₩73,098 | ₩72,348 | ₩72,857 | +0.46% | 278.2만 |
|---|
| 2026.09.02 | ₩73,004 | ₩73,326 | ₩72,951 | ₩73,085 | +0.11% | 167만 |
|---|
| 2026.09.01 | ₩72,951 | ₩73,487 | ₩72,776 | ₩72,910 | -0.06% | 101.9만 |
|---|
| 2026.08.31 | ₩73,969 | ₩73,996 | ₩73,286 | ₩73,326 | -0.87% | 183.8만 |
|---|
| 2026.08.28 | ₩74,023 | ₩74,411 | ₩73,741 | ₩74,009 | -0.02% | 189.3만 |
|---|
| 2026.08.27 | ₩73,741 | ₩73,782 | ₩73,460 | ₩73,567 | -0.24% | 169.9만 |
|---|
| 2026.08.26 | ₩73,942 | ₩74,197 | ₩73,808 | ₩73,835 | -0.14% | 118.2만 |
|---|
| 2026.08.25 | ₩73,473 | ₩73,902 | ₩73,393 | ₩73,862 | +0.53% | 140.8만 |
|---|
| 2026.08.24 | ₩73,393 | ₩73,714 | ₩73,299 | ₩73,607 | +0.29% | 106.1만 |
|---|
| 2026.08.21 | ₩75,041 | ₩75,095 | ₩74,519 | ₩74,586 | -0.61% | 104.5만 |
|---|
| 2026.08.20 | ₩73,822 | ₩74,398 | ₩73,647 | ₩74,385 | +0.76% | 221.8만 |
|---|
| 2026.08.19 | ₩73,916 | ₩74,344 | ₩73,916 | ₩74,224 | +0.42% | 127.5만 |
|---|
| 2026.08.18 | ₩73,862 | ₩74,157 | ₩73,527 | ₩73,567 | -0.40% | 269.1만 |
|---|
| 2026.08.17 | ₩73,768 | ₩73,996 | ₩73,621 | ₩73,782 | +0.02% | 269.9만 |
|---|
| 2026.08.14 | ₩72,937 | ₩73,339 | ₩72,910 | ₩73,205 | +0.37% | 140.6만 |
|---|
| 2026.08.13 | ₩73,433 | ₩73,580 | ₩72,843 | ₩72,924 | -0.69% | 348.3만 |
|---|
| 2026.08.12 | ₩74,170 | ₩74,237 | ₩73,647 | ₩73,808 | -0.49% | 233.5만 |
|---|
| 2026.08.11 | ₩74,880 | ₩74,921 | ₩74,438 | ₩74,532 | -0.47% | 422.8만 |
|---|
| 2026.08.10 | ₩75,765 | ₩76,328 | ₩75,631 | ₩76,287 | +0.69% | 263.9만 |
|---|
| 2026.08.07 | ₩75,443 | ₩75,899 | ₩75,443 | ₩75,805 | +0.48% | 182.4만 |
|---|
| 2026.08.06 | ₩74,854 | ₩75,001 | ₩74,492 | ₩74,921 | +0.09% | 197.2만 |
|---|
| 2026.08.05 | ₩75,725 | ₩75,725 | ₩74,974 | ₩75,055 | -0.88% | 218.2만 |
|---|
| 2026.08.04 | ₩74,398 | ₩75,215 | ₩74,277 | ₩75,162 | +1.03% | 314.3만 |
|---|
| 2026.08.03 | ₩74,773 | ₩75,081 | ₩74,693 | ₩74,907 | +0.18% | 203.6만 |
|---|
| 2026.07.31 | ₩74,331 | ₩74,800 | ₩74,023 | ₩74,773 | +0.59% | 576.8만 |
|---|
| 2026.07.30 | ₩73,996 | ₩74,398 | ₩73,621 | ₩74,371 | +0.51% | 310.3만 |
|---|
| 2026.07.29 | ₩73,366 | ₩74,599 | ₩73,366 | ₩73,795 | +0.58% | 249.7만 |
|---|
| 2026.07.28 | ₩72,482 | ₩73,044 | ₩72,281 | ₩72,910 | +0.59% | 147.6만 |
|---|
| 2026.07.27 | ₩72,321 | ₩72,803 | ₩72,120 | ₩72,709 | +0.54% | 219.5만 |
|---|
| 2026.07.24 | ₩71,249 | ₩71,785 | ₩71,195 | ₩71,463 | +0.30% | 191.9만 |
|---|
| 2026.07.23 | ₩72,026 | ₩72,106 | ₩71,302 | ₩71,490 | -0.74% | 143.8만 |
|---|
| 2026.07.22 | ₩72,066 | ₩72,080 | ₩71,731 | ₩71,785 | -0.39% | 79.9만 |
|---|
| 2026.07.21 | ₩72,803 | ₩72,830 | ₩72,334 | ₩72,361 | -0.61% | 235.6만 |
|---|
| 2026.07.20 | ₩72,535 | ₩73,165 | ₩72,321 | ₩72,468 | -0.09% | 572.7만 |
|---|
| 2026.07.17 | ₩70,579 | ₩71,008 | ₩70,512 | ₩70,954 | +0.53% | 168.3만 |
|---|
| 2026.07.16 | ₩72,790 | ₩72,991 | ₩72,441 | ₩72,549 | -0.33% | 242.4만 |
|---|
| 2026.07.15 | ₩72,307 | ₩73,125 | ₩72,254 | ₩72,562 | +0.35% | 302.4만 |
|---|
| 2026.07.14 | ₩71,570 | ₩71,771 | ₩71,195 | ₩71,329 | -0.34% | 297.1만 |
|---|
| 2026.07.13 | ₩70,659 | ₩70,967 | ₩70,217 | ₩70,391 | -0.38% | 217.3만 |
|---|
| 2026.07.10 | ₩71,168 | ₩71,530 | ₩71,061 | ₩71,195 | +0.04% | 211.3만 |
|---|
| 2026.07.09 | ₩70,887 | ₩71,316 | ₩70,780 | ₩71,276 | +0.55% | 206.5만 |
|---|
| 2026.07.08 | ₩70,807 | ₩71,088 | ₩70,539 | ₩70,820 | +0.02% | 386.7만 |
|---|
| 2026.07.07 | ₩69,574 | ₩69,989 | ₩69,132 | ₩69,386 | -0.27% | 251.8만 |
|---|
| 2026.07.06 | ₩69,400 | ₩69,761 | ₩69,266 | ₩69,708 | +0.44% | 343.9만 |
|---|
| 2026.07.02 | ₩68,488 | ₩68,877 | ₩67,765 | ₩68,220 | -0.39% | 918.5만 |
|---|
| 2026.07.01 | ₩67,859 | ₩69,507 | ₩67,859 | ₩69,051 | +1.76% | 360만 |
|---|
| 2026.06.30 | ₩68,167 | ₩68,569 | ₩67,885 | ₩68,381 | +0.31% | 478만 |
|---|
| 2026.06.29 | ₩67,845 | ₩68,247 | ₩67,845 | ₩68,060 | +0.32% | 186.6만 |
|---|
| 2026.06.26 | ₩66,840 | ₩67,778 | ₩66,840 | ₩67,644 | +1.20% | 444.1만 |
|---|
| 2026.06.25 | ₩68,462 | ₩68,622 | ₩67,751 | ₩68,046 | -0.61% | 309.2만 |
|---|
| 2026.06.24 | ₩68,917 | ₩69,333 | ₩68,797 | ₩68,917 | 0.00% | 603.9만 |
|---|
| 2026.06.23 | ₩69,158 | ₩69,694 | ₩69,158 | ₩69,426 | +0.39% | 204.3만 |
|---|
| 2026.06.22 | ₩70,740 | ₩71,235 | ₩70,552 | ₩70,833 | +0.13% | 186.4만 |
|---|
| 2026.06.18 | ₩70,874 | ₩70,914 | ₩70,512 | ₩70,713 | -0.23% | 276.6만 |
|---|
| 2026.06.17 | ₩71,946 | ₩72,348 | ₩70,860 | ₩71,021 | -1.29% | 434.2만 |
|---|
| 2026.06.16 | ₩72,374 | ₩72,562 | ₩72,160 | ₩72,535 | +0.22% | 604만 |
|---|
| 2026.06.15 | ₩73,741 | ₩73,902 | ₩73,460 | ₩73,607 | -0.18% | 179만 |
|---|
| 2026.06.12 | ₩73,473 | ₩73,527 | ₩73,031 | ₩73,473 | 0.00% | 197.3만 |
|---|
| 2026.06.11 | ₩71,691 | ₩72,897 | ₩71,557 | ₩72,817 | +1.57% | 460.9만 |
|---|
| 2026.06.10 | ₩72,723 | ₩73,178 | ₩72,468 | ₩72,508 | -0.29% | 256.2만 |
|---|
| 2026.06.09 | ₩73,326 | ₩73,527 | ₩72,039 | ₩72,763 | -0.77% | 339.5만 |
|---|
| 2026.06.08 | ₩72,830 | ₩73,058 | ₩72,240 | ₩72,267 | -0.77% | 248.6만 |
|---|
| 2026.06.05 | ₩73,849 | ₩73,956 | ₩72,495 | ₩72,951 | -1.22% | 592.9만 |
|---|
| 2026.06.04 | ₩75,014 | ₩75,470 | ₩74,639 | ₩74,679 | -0.45% | 223.9만 |
|---|
| 2026.06.03 | ₩75,497 | ₩75,644 | ₩74,947 | ₩75,014 | -0.64% | 295.3만 |
|---|
| 2026.06.02 | ₩76,756 | ₩77,212 | ₩76,475 | ₩76,636 | -0.16% | 347.1만 |
|---|
| 2026.06.01 | ₩73,942 | ₩74,559 | ₩73,755 | ₩74,237 | +0.40% | 331.9만 |
|---|
| 2026.05.29 | ₩73,741 | ₩74,264 | ₩73,567 | ₩73,835 | +0.13% | 380.4만 |
|---|
| 2026.05.28 | ₩73,085 | ₩73,808 | ₩72,977 | ₩73,688 | +0.83% | 396.1만 |
|---|
| 2026.05.27 | ₩73,916 | ₩74,438 | ₩73,835 | ₩74,318 | +0.54% | 300.8만 |
|---|
| 2026.05.26 | ₩74,840 | ₩75,189 | ₩74,840 | ₩75,175 | +0.45% | 322.8만 |
|---|
| 2026.05.22 | ₩73,607 | ₩74,559 | ₩73,513 | ₩74,425 | +1.11% | 301만 |
|---|
| 2026.05.21 | ₩74,411 | ₩75,135 | ₩74,063 | ₩74,988 | +0.77% | 152.4만 |
|---|
| 2026.05.20 | ₩75,778 | ₩76,006 | ₩75,189 | ₩75,872 | +0.12% | 175.3만 |
|---|
| 2026.05.19 | ₩75,591 | ₩75,993 | ₩75,524 | ₩75,818 | +0.30% | 239.9만 |
|---|
| 2026.05.18 | ₩75,885 | ₩75,939 | ₩75,309 | ₩75,524 | -0.48% | 238.8만 |
|---|
| 2026.05.15 | ₩76,462 | ₩76,555 | ₩75,872 | ₩75,899 | -0.74% | 388.2만 |
|---|
| 2026.05.14 | ₩77,976 | ₩78,204 | ₩77,440 | ₩77,855 | -0.15% | 378.3만 |
|---|
| 2026.05.13 | ₩77,815 | ₩80,307 | ₩77,788 | ₩80,120 | +2.96% | 558만 |
|---|
| 2026.05.12 | ₩78,284 | ₩78,418 | ₩77,547 | ₩78,003 | -0.36% | 212.6만 |
|---|
| 2026.05.11 | ₩78,699 | ₩78,941 | ₩78,592 | ₩78,659 | -0.05% | 293.6만 |
|---|
| 2026.05.08 | ₩78,659 | ₩78,914 | ₩77,976 | ₩78,150 | -0.65% | 361만 |
|---|
| 2026.05.07 | ₩79,061 | ₩79,128 | ₩78,096 | ₩78,163 | -1.14% | 392.7만 |
|---|
| 2026.05.06 | ₩77,547 | ₩78,833 | ₩77,426 | ₩78,673 | +1.45% | 577만 |
|---|
| 2026.05.05 | ₩77,065 | ₩77,105 | ₩76,676 | ₩76,676 | -0.50% | 119만 |
|---|
| 2026.05.04 | ₩76,877 | ₩77,306 | ₩76,622 | ₩76,783 | -0.12% | 125.1만 |
|---|
| 2026.05.01 | ₩77,145 | ₩77,735 | ₩77,118 | ₩77,346 | +0.26% | 156.3만 |
|---|
| 2026.04.30 | ₩76,194 | ₩77,306 | ₩76,100 | ₩77,145 | +1.25% | 110.1만 |
|---|
| 2026.04.29 | ₩76,529 | ₩76,622 | ₩76,006 | ₩76,153 | -0.49% | 184.9만 |
|---|
| 2026.04.28 | ₩75,792 | ₩76,153 | ₩75,725 | ₩76,060 | +0.35% | 224.3만 |
|---|
| 2026.04.27 | ₩76,622 | ₩76,770 | ₩76,408 | ₩76,542 | -0.10% | 187.1만 |
|---|
| 2026.04.24 | ₩77,105 | ₩77,534 | ₩76,864 | ₩77,467 | +0.47% | 277.5만 |
|---|
| 2026.04.23 | ₩77,239 | ₩77,359 | ₩76,167 | ₩76,743 | -0.64% | 248.5만 |
|---|
| 2026.04.22 | ₩78,257 | ₩78,405 | ₩77,962 | ₩78,123 | -0.17% | 170.3만 |
|---|
| 2026.04.21 | ₩79,021 | ₩79,088 | ₩77,802 | ₩77,936 | -1.37% | 205.3만 |
|---|
| 2026.04.20 | ₩79,276 | ₩79,611 | ₩79,034 | ₩79,463 | +0.24% | 130.4만 |
|---|
| 2026.04.17 | ₩79,450 | ₩80,026 | ₩79,182 | ₩79,450 | 0.00% | 225.4만 |
|---|
| 2026.04.16 | ₩78,766 | ₩79,101 | ₩78,364 | ₩78,646 | -0.15% | 298.5만 |
|---|
| 2026.04.15 | ₩77,333 | ₩77,815 | ₩77,199 | ₩77,761 | +0.55% | 157.9만 |
|---|
| 2026.04.14 | ₩77,118 | ₩77,882 | ₩77,091 | ₩77,748 | +0.82% | 389.9만 |
|---|
| 2026.04.13 | ₩75,952 | ₩76,890 | ₩75,926 | ₩76,850 | +1.18% | 222.9만 |
|---|
| 2026.04.10 | ₩76,971 | ₩77,132 | ₩76,515 | ₩76,622 | -0.45% | 156.1만 |
|---|
| 2026.04.09 | ₩76,274 | ₩76,689 | ₩75,792 | ₩76,663 | +0.51% | 192.9만 |
|---|
| 2026.04.08 | ₩77,199 | ₩77,359 | ₩76,555 | ₩76,783 | -0.54% | 268.5만 |
|---|
| 2026.04.07 | ₩74,385 | ₩74,626 | ₩73,728 | ₩74,519 | +0.18% | 471.6만 |
|---|
| 2026.04.06 | ₩74,411 | ₩75,202 | ₩74,411 | ₩74,813 | +0.54% | 180.8만 |
|---|
| 2026.04.02 | ₩74,076 | ₩75,122 | ₩73,969 | ₩74,827 | +1.01% | 205.3만 |
|---|
| 2026.04.01 | ₩75,175 | ₩75,711 | ₩74,907 | ₩75,041 | -0.18% | 976.5만 |
|---|
| 2026.03.31 | ₩73,701 | ₩75,376 | ₩73,594 | ₩75,282 | +2.15% | 577.9만 |
|---|
| 2026.03.30 | ₩73,996 | ₩74,143 | ₩73,406 | ₩73,634 | -0.49% | 278.6만 |
|---|
| 2026.03.27 | ₩74,009 | ₩74,050 | ₩73,379 | ₩73,460 | -0.74% | 299.3만 |
|---|
| 2026.03.26 | ₩74,076 | ₩74,639 | ₩73,701 | ₩73,755 | -0.43% | 425.9만 |
|---|
| 2026.03.25 | ₩75,738 | ₩76,140 | ₩75,524 | ₩75,912 | +0.23% | 352.7만 |
|---|
| 2026.03.24 | ₩74,224 | ₩74,813 | ₩74,050 | ₩74,559 | +0.45% | 376.6만 |
|---|
| 2026.03.23 | ₩74,371 | ₩75,282 | ₩74,117 | ₩74,492 | +0.16% | 593.8만 |
|---|
| 2026.03.20 | ₩75,041 | ₩75,095 | ₩73,835 | ₩73,983 | -1.41% | 386.6만 |
|---|
| 2026.03.19 | ₩75,309 | ₩76,502 | ₩75,028 | ₩76,127 | +1.09% | 838.9만 |
|---|
| 2026.03.18 | ₩77,654 | ₩77,855 | ₩76,663 | ₩76,689 | -1.24% | 264만 |
|---|
| 2026.03.17 | ₩78,673 | ₩78,780 | ₩78,217 | ₩78,311 | -0.46% | 436.6만 |
|---|
| 2026.03.16 | ₩78,512 | ₩78,860 | ₩78,445 | ₩78,659 | +0.19% | 555.5만 |
|---|
| 2026.03.13 | ₩77,909 | ₩78,311 | ₩77,279 | ₩77,426 | -0.62% | 426.3만 |
|---|
| 2026.03.12 | ₩77,654 | ₩77,882 | ₩77,078 | ₩77,292 | -0.47% | 395.1만 |
|---|
| 2026.03.11 | ₩78,190 | ₩78,364 | ₩77,735 | ₩78,137 | -0.07% | 553.5만 |
|---|
| 2026.03.10 | ₩78,110 | ₩79,597 | ₩77,936 | ₩78,659 | +0.70% | 557.9만 |
|---|
| 2026.03.09 | ₩76,033 | ₩77,426 | ₩75,684 | ₩77,279 | +1.64% | 679.2만 |
|---|
| 2026.03.06 | ₩75,577 | ₩76,314 | ₩75,323 | ₩76,006 | +0.57% | 501.5만 |
|---|
| 2026.03.05 | ₩75,282 | ₩75,805 | ₩74,813 | ₩75,282 | 0.00% | 1052.8만 |
|---|
| 2026.03.04 | ₩76,381 | ₩76,703 | ₩75,926 | ₩76,555 | +0.23% | 400만 |
|---|
| 2026.03.03 | ₩75,698 | ₩76,582 | ₩74,733 | ₩76,247 | +0.73% | 1273.1만 |
|---|
| 2026.03.02 | ₩77,547 | ₩78,699 | ₩77,534 | ₩78,405 | +1.11% | 583.7만 |
|---|
| 2026.02.27 | ₩79,235 | ₩79,490 | ₩78,994 | ₩79,142 | -0.12% | 324만 |
|---|
| 2026.02.26 | ₩79,490 | ₩79,664 | ₩78,807 | ₩79,369 | -0.15% | 308.8만 |
|---|
| 2026.02.25 | ₩81,272 | ₩81,379 | ₩80,669 | ₩81,299 | +0.03% | 289.7만 |
|---|
| 2026.02.24 | ₩80,549 | ₩81,205 | ₩80,508 | ₩80,977 | +0.53% | 516.3만 |
|---|
| 2026.02.23 | ₩82,157 | ₩82,304 | ₩81,339 | ₩81,420 | -0.90% | 175.4만 |
|---|
| 2026.02.20 | ₩79,972 | ₩81,795 | ₩79,972 | ₩81,755 | +2.23% | 376.3만 |
|---|
| 2026.02.19 | ₩81,366 | ₩81,487 | ₩80,977 | ₩81,366 | 0.00% | 185.2만 |
|---|
| 2026.02.18 | ₩81,661 | ₩82,063 | ₩81,540 | ₩81,674 | +0.02% | 346.8만 |
|---|
| 2026.02.17 | ₩81,098 | ₩81,473 | ₩80,549 | ₩81,219 | +0.15% | 214.6만 |
|---|
| 2026.02.13 | ₩80,455 | ₩81,111 | ₩80,227 | ₩80,870 | +0.52% | 430.8만 |
|---|
| 2026.02.12 | ₩82,331 | ₩82,425 | ₩80,763 | ₩81,178 | -1.40% | 402.9만 |
|---|
| 2026.02.11 | ₩82,760 | ₩83,108 | ₩82,183 | ₩82,987 | +0.28% | 198.4만 |
|---|
| 2026.02.10 | ₩82,907 | ₩83,403 | ₩82,585 | ₩83,068 | +0.19% | 177.7만 |
|---|
| 2026.02.09 | ₩82,599 | ₩83,215 | ₩82,358 | ₩83,041 | +0.54% | 324.6만 |
|---|
| 2026.02.06 | ₩81,607 | ₩82,639 | ₩81,580 | ₩82,639 | +1.26% | 276.1만 |
|---|
| 2026.02.05 | ₩81,353 | ₩81,674 | ₩80,455 | ₩80,535 | -1.00% | 482.9만 |
|---|
| 2026.02.04 | ₩81,688 | ₩81,701 | ₩80,321 | ₩80,817 | -1.07% | 689.3만 |
|---|
| 2026.02.03 | ₩81,929 | ₩82,250 | ₩81,085 | ₩81,835 | -0.11% | 470.4만 |
|---|
| 2026.02.02 | ₩82,599 | ₩82,961 | ₩82,358 | ₩82,559 | -0.05% | 344.1만 |
|---|
| 2026.01.30 | ₩84,555 | ₩84,823 | ₩83,028 | ₩83,617 | -1.11% | 469.2만 |
|---|
| 2026.01.29 | ₩86,592 | ₩86,981 | ₩85,011 | ₩86,069 | -0.60% | 458.2만 |
|---|
| 2026.01.28 | ₩86,016 | ₩86,069 | ₩85,265 | ₩85,641 | -0.44% | 311만 |
|---|
| 2026.01.27 | ₩84,796 | ₩84,944 | ₩84,488 | ₩84,810 | +0.02% | 211만 |
|---|
| 2026.01.26 | ₩83,751 | ₩84,234 | ₩83,590 | ₩83,966 | +0.26% | 298.8만 |
|---|
| 2026.01.23 | ₩83,832 | ₩84,126 | ₩83,497 | ₩84,073 | +0.29% | 249.4만 |
|---|
| 2026.01.22 | ₩84,180 | ₩84,622 | ₩84,046 | ₩84,126 | -0.06% | 252.7만 |
|---|
| 2026.01.21 | ₩83,738 | ₩84,086 | ₩83,175 | ₩83,738 | 0.00% | 412.1만 |
|---|
| 2026.01.20 | ₩82,880 | ₩83,456 | ₩82,518 | ₩82,612 | -0.32% | 287.8만 |
|---|
| 2026.01.16 | ₩84,301 | ₩84,341 | ₩83,322 | ₩83,778 | -0.62% | 226.6만 |
|---|
| 2026.01.15 | ₩84,850 | ₩85,600 | ₩84,394 | ₩85,212 | +0.43% | 305.5만 |
|---|
| 2026.01.14 | ₩84,944 | ₩85,225 | ₩84,716 | ₩85,158 | +0.25% | 540.1만 |
|---|
| 2026.01.13 | ₩85,413 | ₩85,600 | ₩84,743 | ₩85,118 | -0.35% | 255.1만 |
|---|
| 2026.01.12 | ₩84,448 | ₩86,190 | ₩84,394 | ₩86,110 | +1.97% | 345.9만 |
|---|
| 2026.01.09 | ₩83,349 | ₩83,483 | ₩82,827 | ₩83,376 | +0.03% | 176.1만 |
|---|
| 2026.01.08 | ₩82,438 | ₩83,497 | ₩82,398 | ₩83,456 | +1.24% | 238.8만 |
|---|
| 2026.01.07 | ₩83,363 | ₩83,403 | ₩82,920 | ₩82,920 | -0.53% | 257.6만 |
|---|
| 2026.01.06 | ₩84,354 | ₩84,662 | ₩84,019 | ₩84,033 | -0.38% | 300만 |
|---|
| 2026.01.05 | ₩83,028 | ₩84,006 | ₩82,746 | ₩83,979 | +1.15% | 331만 |
|---|
| 2026.01.02 | ₩82,853 | ₩83,483 | ₩82,746 | ₩83,403 | +0.66% | 318.7만 |
|---|
| 2025.12.31 | ₩80,803 | ₩80,803 | ₩80,334 | ₩80,495 | -0.38% | 118.6만 |
|---|
| 2025.12.30 | ₩81,272 | ₩81,433 | ₩81,098 | ₩81,178 | -0.12% | 168.5만 |
|---|
| 2025.12.29 | ₩80,535 | ₩80,910 | ₩80,495 | ₩80,897 | +0.45% | 367.6만 |
|---|
| 2025.12.26 | ₩81,580 | ₩82,116 | ₩81,487 | ₩82,103 | +0.64% | 98.2만 |
|---|
| 2025.12.24 | ₩81,219 | ₩81,393 | ₩81,178 | ₩81,219 | 0.00% | 116만 |
|---|
| 2025.12.23 | ₩81,018 | ₩81,299 | ₩80,683 | ₩81,299 | +0.35% | 121.9만 |
|---|
| 2025.12.22 | ₩81,366 | ₩81,755 | ₩81,232 | ₩81,594 | +0.28% | 260만 |
|---|
| 2025.12.19 | ₩81,165 | ₩81,567 | ₩81,058 | ₩81,245 | +0.10% | 178만 |
|---|
| 2025.12.18 | ₩80,602 | ₩80,884 | ₩80,361 | ₩80,388 | -0.27% | 291.3만 |
|---|
| 2025.12.17 | ₩80,709 | ₩80,857 | ₩79,651 | ₩79,691 | -1.26% | 264.3만 |
|---|
| 2025.12.16 | ₩79,758 | ₩80,066 | ₩79,450 | ₩79,999 | +0.30% | 336.7만 |
|---|
| 2025.12.15 | ₩82,157 | ₩82,358 | ₩81,500 | ₩81,567 | -0.72% | 234.9만 |
|---|
| 2025.12.12 | ₩83,188 | ₩83,430 | ₩82,103 | ₩82,438 | -0.90% | 234만 |
|---|
| 2025.12.11 | ₩82,291 | ₩82,746 | ₩81,969 | ₩82,666 | +0.46% | 273.7만 |
|---|
| 2025.12.10 | ₩82,505 | ₩83,135 | ₩82,344 | ₩82,827 | +0.39% | 178.2만 |
|---|
| 2025.12.09 | ₩82,036 | ₩82,317 | ₩81,835 | ₩82,210 | +0.21% | 283.5만 |
|---|
| 2025.12.08 | ₩83,456 | ₩83,470 | ₩83,014 | ₩83,376 | -0.10% | 269.6만 |
|---|
| 2025.12.05 | ₩83,979 | ₩84,140 | ₩83,738 | ₩83,966 | -0.02% | 332.3만 |
|---|
| 2025.12.04 | ₩83,081 | ₩83,121 | ₩82,760 | ₩83,054 | -0.03% | 325.4만 |
|---|
| 2025.12.03 | ₩82,478 | ₩82,961 | ₩82,358 | ₩82,920 | +0.54% | 322.2만 |
|---|
| 2025.12.02 | ₩83,550 | ₩83,550 | ₩82,961 | ₩83,403 | -0.18% | 207.3만 |
|---|
| 2025.12.01 | ₩83,604 | ₩84,314 | ₩83,564 | ₩83,966 | +0.43% | 228.7만 |
|---|
| 2025.11.28 | ₩83,135 | ₩83,497 | ₩83,001 | ₩83,349 | +0.26% | 94.5만 |
|---|
| 2025.11.26 | ₩83,148 | ₩83,564 | ₩82,210 | ₩82,961 | -0.23% | 247.8만 |
|---|
| 2025.11.25 | ₩83,738 | ₩83,832 | ₩83,028 | ₩83,349 | -0.46% | 140.4만 |
|---|
| 2025.11.24 | ₩82,505 | ₩83,121 | ₩82,478 | ₩83,028 | +0.63% | 249.7만 |
|---|
| 2025.11.21 | ₩80,776 | ₩82,049 | ₩80,495 | ₩81,634 | +1.06% | 269.3만 |
|---|
| 2025.11.20 | ₩83,282 | ₩83,564 | ₩81,527 | ₩81,580 | -2.04% | 197.1만 |
|---|
| 2025.11.19 | ₩83,202 | ₩83,430 | ₩82,733 | ₩82,961 | -0.29% | 208.7만 |
|---|
| 2025.11.18 | ₩83,229 | ₩83,912 | ₩83,108 | ₩83,644 | +0.50% | 447.9만 |
|---|
| 2025.11.17 | ₩84,475 | ₩85,547 | ₩83,872 | ₩84,126 | -0.41% | 181만 |
|---|
| 2025.11.14 | ₩85,198 | ₩86,069 | ₩84,542 | ₩85,091 | -0.13% | 383.7만 |
|---|
| 2025.11.13 | ₩87,557 | ₩87,597 | ₩85,788 | ₩86,378 | -1.35% | 393.4만 |
|---|
| 2025.11.12 | ₩86,793 | ₩86,847 | ₩86,136 | ₩86,538 | -0.29% | 207.6만 |
|---|
| 2025.11.11 | ₩86,739 | ₩86,967 | ₩86,431 | ₩86,471 | -0.31% | 139.7만 |
|---|
| 2025.11.10 | ₩86,431 | ₩86,793 | ₩86,096 | ₩86,699 | +0.31% | 166.6만 |
|---|
| 2025.11.07 | ₩84,649 | ₩85,239 | ₩84,193 | ₩85,239 | +0.70% | 200.8만 |
|---|
| 2025.11.06 | ₩86,096 | ₩86,471 | ₩85,440 | ₩85,721 | -0.44% | 353.5만 |
|---|
| 2025.11.05 | ₩84,421 | ₩85,118 | ₩84,287 | ₩84,904 | +0.57% | 160.9만 |
|---|
| 2025.11.04 | ₩83,966 | ₩84,676 | ₩83,872 | ₩84,059 | +0.11% | 194.5만 |
|---|
| 2025.11.03 | ₩85,225 | ₩85,265 | ₩84,703 | ₩85,158 | -0.08% | 159.4만 |
|---|
| 2025.10.31 | ₩84,997 | ₩85,413 | ₩84,542 | ₩85,185 | +0.22% | 277.8만 |
|---|
| 2025.10.30 | ₩86,257 | ₩86,713 | ₩86,056 | ₩86,270 | +0.02% | 272.3만 |
|---|
| 2025.10.29 | ₩87,905 | ₩88,227 | ₩87,235 | ₩87,758 | -0.17% | 359.2만 |
|---|
| 2025.10.28 | ₩86,967 | ₩87,383 | ₩86,766 | ₩87,262 | +0.34% | 283만 |
|---|
| 2025.10.27 | ₩88,053 | ₩88,066 | ₩87,758 | ₩87,892 | -0.18% | 174.7만 |
|---|
| 2025.10.24 | ₩86,699 | ₩86,739 | ₩86,404 | ₩86,445 | -0.29% | 132.4만 |
|---|
| 2025.10.23 | ₩85,386 | ₩86,297 | ₩85,279 | ₩85,909 | +0.61% | 182.9만 |
|---|
| 2025.10.22 | ₩84,743 | ₩85,172 | ₩83,805 | ₩84,461 | -0.33% | 238.4만 |
|---|
| 2025.10.21 | ₩85,440 | ₩85,440 | ₩84,917 | ₩85,011 | -0.50% | 206.5만 |
|---|
| 2025.10.20 | ₩84,796 | ₩86,096 | ₩84,636 | ₩85,922 | +1.33% | 204.9만 |
|---|
| 2025.10.17 | ₩83,617 | ₩85,024 | ₩83,564 | ₩84,837 | +1.46% | 279.9만 |
|---|
| 2025.10.16 | ₩85,145 | ₩85,507 | ₩84,729 | ₩84,957 | -0.22% | 264.5만 |
|---|
| 2025.10.15 | ₩84,944 | ₩85,265 | ₩84,287 | ₩84,756 | -0.22% | 282.4만 |
|---|
| 2025.10.14 | ₩83,215 | ₩84,649 | ₩83,108 | ₩83,858 | +0.77% | 904.6만 |
|---|
| 2025.10.13 | ₩85,198 | ₩85,386 | ₩84,636 | ₩84,823 | -0.44% | 378.2만 |
|---|
| 2025.10.10 | ₩86,538 | ₩87,101 | ₩81,741 | ₩82,264 | -4.94% | 1670.5만 |
|---|