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 | ₩69,650 | ₩70,466 | ₩69,650 | ₩70,306 | +0.94% | 271.4만 |
| 2026.10.08 | ₩68,714 | ₩68,901 | ₩68,366 | ₩68,714 | 0.00% | 157.6만 |
| 2026.10.07 | ₩69,115 | ₩69,195 | ₩68,834 | ₩69,088 | -0.04% | 191.8만 |
| 2026.10.06 | ₩69,837 | ₩70,011 | ₩69,530 | ₩69,864 | +0.04% | 242만 |
| 2026.10.05 | ₩69,222 | ₩70,065 | ₩69,168 | ₩69,944 | +1.04% | 188.7만 |
| 2026.10.02 | ₩68,780 | ₩68,901 | ₩68,299 | ₩68,553 | -0.33% | 163.2만 |
| 2026.10.01 | ₩69,784 | ₩70,413 | ₩69,423 | ₩69,717 | -0.10% | 219.8만 |
| 2026.09.30 | ₩70,225 | ₩70,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,824 |
| -0.57% |
| 291.3만 |
| 2026.09.29 | ₩69,824 | ₩69,824 | ₩69,342 | ₩69,704 | -0.17% | 101.2만 |
|---|
| 2026.09.28 | ₩70,306 | ₩70,573 | ₩70,239 | ₩70,292 | -0.02% | 244.2만 |
|---|
| 2026.09.25 | ₩70,386 | ₩70,573 | ₩70,199 | ₩70,399 | +0.02% | 157만 |
|---|
| 2026.09.24 | ₩70,988 | ₩71,055 | ₩70,520 | ₩70,667 | -0.45% | 230만 |
|---|
| 2026.09.23 | ₩71,483 | ₩71,603 | ₩71,055 | ₩71,135 | -0.49% | 118.6만 |
|---|
| 2026.09.22 | ₩72,821 | ₩73,048 | ₩72,353 | ₩72,580 | -0.33% | 145.9만 |
|---|
| 2026.09.21 | ₩72,018 | ₩72,312 | ₩71,643 | ₩72,246 | +0.32% | 106.9만 |
|---|
| 2026.09.18 | ₩70,760 | ₩71,055 | ₩70,694 | ₩71,001 | +0.34% | 93.5만 |
|---|
| 2026.09.17 | ₩70,453 | ₩70,627 | ₩70,292 | ₩70,466 | +0.02% | 96.7만 |
|---|
| 2026.09.16 | ₩70,560 | ₩70,653 | ₩69,784 | ₩69,985 | -0.82% | 173만 |
|---|
| 2026.09.15 | ₩70,975 | ₩71,082 | ₩70,707 | ₩70,787 | -0.26% | 106만 |
|---|
| 2026.09.14 | ₩70,988 | ₩71,657 | ₩70,988 | ₩71,336 | +0.49% | 150.6만 |
|---|
| 2026.09.11 | ₩71,028 | ₩71,296 | ₩70,841 | ₩70,854 | -0.24% | 155.8만 |
|---|
| 2026.09.10 | ₩70,961 | ₩70,988 | ₩70,613 | ₩70,640 | -0.45% | 132만 |
|---|
| 2026.09.09 | ₩72,031 | ₩72,098 | ₩71,322 | ₩71,363 | -0.93% | 242.6만 |
|---|
| 2026.09.08 | ₩72,433 | ₩72,446 | ₩71,991 | ₩72,179 | -0.35% | 186.6만 |
|---|
| 2026.09.04 | ₩73,102 | ₩73,503 | ₩73,102 | ₩73,463 | +0.49% | 95.3만 |
|---|
| 2026.09.03 | ₩72,406 | ₩72,981 | ₩72,232 | ₩72,741 | +0.46% | 278.2만 |
|---|
| 2026.09.02 | ₩72,888 | ₩73,209 | ₩72,834 | ₩72,968 | +0.11% | 167만 |
|---|
| 2026.09.01 | ₩72,834 | ₩73,369 | ₩72,660 | ₩72,794 | -0.06% | 101.9만 |
|---|
| 2026.08.31 | ₩73,851 | ₩73,878 | ₩73,169 | ₩73,209 | -0.87% | 183.8만 |
|---|
| 2026.08.28 | ₩73,904 | ₩74,292 | ₩73,624 | ₩73,891 | -0.02% | 189.3만 |
|---|
| 2026.08.27 | ₩73,624 | ₩73,664 | ₩73,343 | ₩73,450 | -0.24% | 169.9만 |
|---|
| 2026.08.26 | ₩73,824 | ₩74,078 | ₩73,690 | ₩73,717 | -0.14% | 118.2만 |
|---|
| 2026.08.25 | ₩73,356 | ₩73,784 | ₩73,276 | ₩73,744 | +0.53% | 140.8만 |
|---|
| 2026.08.24 | ₩73,276 | ₩73,597 | ₩73,182 | ₩73,490 | +0.29% | 106.1만 |
|---|
| 2026.08.21 | ₩74,921 | ₩74,975 | ₩74,400 | ₩74,466 | -0.61% | 104.5만 |
|---|
| 2026.08.20 | ₩73,704 | ₩74,279 | ₩73,530 | ₩74,266 | +0.76% | 221.8만 |
|---|
| 2026.08.19 | ₩73,797 | ₩74,226 | ₩73,797 | ₩74,105 | +0.42% | 127.5만 |
|---|
| 2026.08.18 | ₩73,744 | ₩74,038 | ₩73,409 | ₩73,450 | -0.40% | 269.1만 |
|---|
| 2026.08.17 | ₩73,650 | ₩73,878 | ₩73,503 | ₩73,664 | +0.02% | 269.9만 |
|---|
| 2026.08.14 | ₩72,821 | ₩73,222 | ₩72,794 | ₩73,088 | +0.37% | 140.6만 |
|---|
| 2026.08.13 | ₩73,316 | ₩73,463 | ₩72,727 | ₩72,807 | -0.69% | 348.3만 |
|---|
| 2026.08.12 | ₩74,052 | ₩74,119 | ₩73,530 | ₩73,690 | -0.49% | 233.5만 |
|---|
| 2026.08.11 | ₩74,761 | ₩74,801 | ₩74,319 | ₩74,413 | -0.47% | 422.8만 |
|---|
| 2026.08.10 | ₩75,644 | ₩76,206 | ₩75,510 | ₩76,166 | +0.69% | 263.9만 |
|---|
| 2026.08.07 | ₩75,323 | ₩75,778 | ₩75,323 | ₩75,684 | +0.48% | 182.4만 |
|---|
| 2026.08.06 | ₩74,734 | ₩74,881 | ₩74,373 | ₩74,801 | +0.09% | 197.2만 |
|---|
| 2026.08.05 | ₩75,604 | ₩75,604 | ₩74,854 | ₩74,935 | -0.88% | 218.2만 |
|---|
| 2026.08.04 | ₩74,279 | ₩75,095 | ₩74,159 | ₩75,042 | +1.03% | 314.3만 |
|---|
| 2026.08.03 | ₩74,654 | ₩74,961 | ₩74,573 | ₩74,787 | +0.18% | 203.6만 |
|---|
| 2026.07.31 | ₩74,212 | ₩74,680 | ₩73,904 | ₩74,654 | +0.59% | 576.8만 |
|---|
| 2026.07.30 | ₩73,878 | ₩74,279 | ₩73,503 | ₩74,252 | +0.51% | 310.3만 |
|---|
| 2026.07.29 | ₩73,249 | ₩74,480 | ₩73,249 | ₩73,677 | +0.58% | 249.7만 |
|---|
| 2026.07.28 | ₩72,366 | ₩72,928 | ₩72,165 | ₩72,794 | +0.59% | 147.6만 |
|---|
| 2026.07.27 | ₩72,205 | ₩72,687 | ₩72,005 | ₩72,593 | +0.54% | 219.5만 |
|---|
| 2026.07.24 | ₩71,135 | ₩71,670 | ₩71,082 | ₩71,349 | +0.30% | 191.9만 |
|---|
| 2026.07.23 | ₩71,911 | ₩71,991 | ₩71,189 | ₩71,376 | -0.74% | 143.8만 |
|---|
| 2026.07.22 | ₩71,951 | ₩71,965 | ₩71,617 | ₩71,670 | -0.39% | 79.9만 |
|---|
| 2026.07.21 | ₩72,687 | ₩72,714 | ₩72,219 | ₩72,246 | -0.61% | 235.6만 |
|---|
| 2026.07.20 | ₩72,419 | ₩73,048 | ₩72,205 | ₩72,353 | -0.09% | 572.7만 |
|---|
| 2026.07.17 | ₩70,466 | ₩70,894 | ₩70,399 | ₩70,841 | +0.53% | 168.3만 |
|---|
| 2026.07.16 | ₩72,674 | ₩72,874 | ₩72,326 | ₩72,433 | -0.33% | 242.4만 |
|---|
| 2026.07.15 | ₩72,192 | ₩73,008 | ₩72,138 | ₩72,446 | +0.35% | 302.4만 |
|---|
| 2026.07.14 | ₩71,456 | ₩71,657 | ₩71,082 | ₩71,215 | -0.34% | 297.1만 |
|---|
| 2026.07.13 | ₩70,546 | ₩70,854 | ₩70,105 | ₩70,279 | -0.38% | 217.3만 |
|---|
| 2026.07.10 | ₩71,055 | ₩71,416 | ₩70,948 | ₩71,082 | +0.04% | 211.3만 |
|---|
| 2026.07.09 | ₩70,774 | ₩71,202 | ₩70,667 | ₩71,162 | +0.55% | 206.5만 |
|---|
| 2026.07.08 | ₩70,694 | ₩70,975 | ₩70,426 | ₩70,707 | +0.02% | 386.7만 |
|---|
| 2026.07.07 | ₩69,463 | ₩69,877 | ₩69,021 | ₩69,275 | -0.27% | 251.8만 |
|---|
| 2026.07.06 | ₩69,289 | ₩69,650 | ₩69,155 | ₩69,597 | +0.44% | 343.9만 |
|---|
| 2026.07.02 | ₩68,379 | ₩68,767 | ₩67,657 | ₩68,111 | -0.39% | 918.5만 |
|---|
| 2026.07.01 | ₩67,750 | ₩69,396 | ₩67,750 | ₩68,941 | +1.76% | 360만 |
|---|
| 2026.06.30 | ₩68,058 | ₩68,459 | ₩67,777 | ₩68,272 | +0.31% | 478만 |
|---|
| 2026.06.29 | ₩67,737 | ₩68,138 | ₩67,737 | ₩67,951 | +0.32% | 186.6만 |
|---|
| 2026.06.26 | ₩66,733 | ₩67,670 | ₩66,733 | ₩67,536 | +1.20% | 444.1만 |
|---|
| 2026.06.25 | ₩68,352 | ₩68,513 | ₩67,643 | ₩67,938 | -0.61% | 309.2만 |
|---|
| 2026.06.24 | ₩68,807 | ₩69,222 | ₩68,687 | ₩68,807 | 0.00% | 603.9만 |
|---|
| 2026.06.23 | ₩69,048 | ₩69,583 | ₩69,048 | ₩69,316 | +0.39% | 204.3만 |
|---|
| 2026.06.22 | ₩70,627 | ₩71,122 | ₩70,439 | ₩70,720 | +0.13% | 186.4만 |
|---|
| 2026.06.18 | ₩70,760 | ₩70,801 | ₩70,399 | ₩70,600 | -0.23% | 276.6만 |
|---|
| 2026.06.17 | ₩71,831 | ₩72,232 | ₩70,747 | ₩70,908 | -1.29% | 434.2만 |
|---|
| 2026.06.16 | ₩72,259 | ₩72,446 | ₩72,045 | ₩72,419 | +0.22% | 604만 |
|---|
| 2026.06.15 | ₩73,624 | ₩73,784 | ₩73,343 | ₩73,490 | -0.18% | 179만 |
|---|
| 2026.06.12 | ₩73,356 | ₩73,409 | ₩72,914 | ₩73,356 | 0.00% | 197.3만 |
|---|
| 2026.06.11 | ₩71,577 | ₩72,781 | ₩71,443 | ₩72,700 | +1.57% | 460.9만 |
|---|
| 2026.06.10 | ₩72,607 | ₩73,062 | ₩72,353 | ₩72,393 | -0.29% | 256.2만 |
|---|
| 2026.06.09 | ₩73,209 | ₩73,409 | ₩71,924 | ₩72,647 | -0.77% | 339.5만 |
|---|
| 2026.06.08 | ₩72,714 | ₩72,941 | ₩72,125 | ₩72,152 | -0.77% | 248.6만 |
|---|
| 2026.06.05 | ₩73,731 | ₩73,838 | ₩72,379 | ₩72,834 | -1.22% | 592.9만 |
|---|
| 2026.06.04 | ₩74,895 | ₩75,349 | ₩74,520 | ₩74,560 | -0.45% | 223.9만 |
|---|
| 2026.06.03 | ₩75,376 | ₩75,523 | ₩74,828 | ₩74,895 | -0.64% | 295.3만 |
|---|
| 2026.06.02 | ₩76,634 | ₩77,089 | ₩76,353 | ₩76,513 | -0.16% | 347.1만 |
|---|
| 2026.06.01 | ₩73,824 | ₩74,440 | ₩73,637 | ₩74,119 | +0.40% | 331.9만 |
|---|
| 2026.05.29 | ₩73,624 | ₩74,145 | ₩73,450 | ₩73,717 | +0.13% | 380.4만 |
|---|
| 2026.05.28 | ₩72,968 | ₩73,690 | ₩72,861 | ₩73,570 | +0.83% | 396.1만 |
|---|
| 2026.05.27 | ₩73,797 | ₩74,319 | ₩73,717 | ₩74,199 | +0.54% | 300.8만 |
|---|
| 2026.05.26 | ₩74,721 | ₩75,068 | ₩74,721 | ₩75,055 | +0.45% | 322.8만 |
|---|
| 2026.05.22 | ₩73,490 | ₩74,440 | ₩73,396 | ₩74,306 | +1.11% | 301만 |
|---|
| 2026.05.21 | ₩74,292 | ₩75,015 | ₩73,945 | ₩74,868 | +0.77% | 152.4만 |
|---|
| 2026.05.20 | ₩75,657 | ₩75,885 | ₩75,068 | ₩75,751 | +0.12% | 175.3만 |
|---|
| 2026.05.19 | ₩75,470 | ₩75,871 | ₩75,403 | ₩75,697 | +0.30% | 239.9만 |
|---|
| 2026.05.18 | ₩75,764 | ₩75,818 | ₩75,189 | ₩75,403 | -0.48% | 238.8만 |
|---|
| 2026.05.15 | ₩76,339 | ₩76,433 | ₩75,751 | ₩75,778 | -0.74% | 388.2만 |
|---|
| 2026.05.14 | ₩77,851 | ₩78,079 | ₩77,316 | ₩77,731 | -0.15% | 378.3만 |
|---|
| 2026.05.13 | ₩77,691 | ₩80,179 | ₩77,664 | ₩79,992 | +2.96% | 558만 |
|---|
| 2026.05.12 | ₩78,159 | ₩78,293 | ₩77,423 | ₩77,878 | -0.36% | 212.6만 |
|---|
| 2026.05.11 | ₩78,574 | ₩78,815 | ₩78,467 | ₩78,534 | -0.05% | 293.6만 |
|---|
| 2026.05.08 | ₩78,534 | ₩78,788 | ₩77,851 | ₩78,025 | -0.65% | 361만 |
|---|
| 2026.05.07 | ₩78,935 | ₩79,002 | ₩77,972 | ₩78,039 | -1.14% | 392.7만 |
|---|
| 2026.05.06 | ₩77,423 | ₩78,707 | ₩77,303 | ₩78,547 | +1.45% | 577만 |
|---|
| 2026.05.05 | ₩76,941 | ₩76,982 | ₩76,553 | ₩76,553 | -0.50% | 119만 |
|---|
| 2026.05.04 | ₩76,754 | ₩77,182 | ₩76,500 | ₩76,661 | -0.12% | 125.1만 |
|---|
| 2026.05.01 | ₩77,022 | ₩77,610 | ₩76,995 | ₩77,222 | +0.26% | 156.3만 |
|---|
| 2026.04.30 | ₩76,072 | ₩77,182 | ₩75,978 | ₩77,022 | +1.25% | 110.1만 |
|---|
| 2026.04.29 | ₩76,406 | ₩76,500 | ₩75,885 | ₩76,032 | -0.49% | 184.9만 |
|---|
| 2026.04.28 | ₩75,670 | ₩76,032 | ₩75,604 | ₩75,938 | +0.35% | 224.3만 |
|---|
| 2026.04.27 | ₩76,500 | ₩76,647 | ₩76,286 | ₩76,420 | -0.10% | 187.1만 |
|---|
| 2026.04.24 | ₩76,982 | ₩77,410 | ₩76,741 | ₩77,343 | +0.47% | 277.5만 |
|---|
| 2026.04.23 | ₩77,115 | ₩77,236 | ₩76,045 | ₩76,620 | -0.64% | 248.5만 |
|---|
| 2026.04.22 | ₩78,132 | ₩78,279 | ₩77,838 | ₩77,998 | -0.17% | 170.3만 |
|---|
| 2026.04.21 | ₩78,895 | ₩78,962 | ₩77,677 | ₩77,811 | -1.37% | 205.3만 |
|---|
| 2026.04.20 | ₩79,149 | ₩79,483 | ₩78,908 | ₩79,336 | +0.24% | 130.4만 |
|---|
| 2026.04.17 | ₩79,323 | ₩79,898 | ₩79,055 | ₩79,323 | 0.00% | 225.4만 |
|---|
| 2026.04.16 | ₩78,641 | ₩78,975 | ₩78,239 | ₩78,520 | -0.15% | 298.5만 |
|---|
| 2026.04.15 | ₩77,209 | ₩77,691 | ₩77,075 | ₩77,637 | +0.55% | 157.9만 |
|---|
| 2026.04.14 | ₩76,995 | ₩77,758 | ₩76,968 | ₩77,624 | +0.82% | 389.9만 |
|---|
| 2026.04.13 | ₩75,831 | ₩76,768 | ₩75,804 | ₩76,727 | +1.18% | 222.9만 |
|---|
| 2026.04.10 | ₩76,848 | ₩77,008 | ₩76,393 | ₩76,500 | -0.45% | 156.1만 |
|---|
| 2026.04.09 | ₩76,152 | ₩76,567 | ₩75,670 | ₩76,540 | +0.51% | 192.9만 |
|---|
| 2026.04.08 | ₩77,075 | ₩77,236 | ₩76,433 | ₩76,661 | -0.54% | 268.5만 |
|---|
| 2026.04.07 | ₩74,266 | ₩74,507 | ₩73,610 | ₩74,400 | +0.18% | 471.6만 |
|---|
| 2026.04.06 | ₩74,292 | ₩75,082 | ₩74,292 | ₩74,694 | +0.54% | 180.8만 |
|---|
| 2026.04.02 | ₩73,958 | ₩75,002 | ₩73,851 | ₩74,707 | +1.01% | 205.3만 |
|---|
| 2026.04.01 | ₩75,055 | ₩75,590 | ₩74,787 | ₩74,921 | -0.18% | 976.5만 |
|---|
| 2026.03.31 | ₩73,583 | ₩75,256 | ₩73,476 | ₩75,162 | +2.15% | 577.9만 |
|---|
| 2026.03.30 | ₩73,878 | ₩74,025 | ₩73,289 | ₩73,517 | -0.49% | 278.6만 |
|---|
| 2026.03.27 | ₩73,891 | ₩73,931 | ₩73,262 | ₩73,343 | -0.74% | 299.3만 |
|---|
| 2026.03.26 | ₩73,958 | ₩74,520 | ₩73,583 | ₩73,637 | -0.43% | 425.9만 |
|---|
| 2026.03.25 | ₩75,617 | ₩76,018 | ₩75,403 | ₩75,791 | +0.23% | 352.7만 |
|---|
| 2026.03.24 | ₩74,105 | ₩74,694 | ₩73,931 | ₩74,440 | +0.45% | 376.6만 |
|---|
| 2026.03.23 | ₩74,252 | ₩75,162 | ₩73,998 | ₩74,373 | +0.16% | 593.8만 |
|---|
| 2026.03.20 | ₩74,921 | ₩74,975 | ₩73,717 | ₩73,864 | -1.41% | 386.6만 |
|---|
| 2026.03.19 | ₩75,189 | ₩76,380 | ₩74,908 | ₩76,005 | +1.09% | 838.9만 |
|---|
| 2026.03.18 | ₩77,530 | ₩77,731 | ₩76,540 | ₩76,567 | -1.24% | 264만 |
|---|
| 2026.03.17 | ₩78,547 | ₩78,654 | ₩78,092 | ₩78,186 | -0.46% | 436.6만 |
|---|
| 2026.03.16 | ₩78,386 | ₩78,734 | ₩78,319 | ₩78,534 | +0.19% | 555.5만 |
|---|
| 2026.03.13 | ₩77,784 | ₩78,186 | ₩77,156 | ₩77,303 | -0.62% | 426.3만 |
|---|
| 2026.03.12 | ₩77,530 | ₩77,758 | ₩76,955 | ₩77,169 | -0.47% | 395.1만 |
|---|
| 2026.03.11 | ₩78,065 | ₩78,239 | ₩77,610 | ₩78,012 | -0.07% | 553.5만 |
|---|
| 2026.03.10 | ₩77,985 | ₩79,470 | ₩77,811 | ₩78,534 | +0.70% | 557.9만 |
|---|
| 2026.03.09 | ₩75,911 | ₩77,303 | ₩75,563 | ₩77,156 | +1.64% | 679.2만 |
|---|
| 2026.03.06 | ₩75,456 | ₩76,192 | ₩75,202 | ₩75,885 | +0.57% | 501.5만 |
|---|
| 2026.03.05 | ₩75,162 | ₩75,684 | ₩74,694 | ₩75,162 | 0.00% | 1052.8만 |
|---|
| 2026.03.04 | ₩76,259 | ₩76,580 | ₩75,804 | ₩76,433 | +0.23% | 400만 |
|---|
| 2026.03.03 | ₩75,577 | ₩76,460 | ₩74,614 | ₩76,125 | +0.73% | 1273.1만 |
|---|
| 2026.03.02 | ₩77,423 | ₩78,574 | ₩77,410 | ₩78,279 | +1.11% | 583.7만 |
|---|
| 2026.02.27 | ₩79,109 | ₩79,363 | ₩78,868 | ₩79,015 | -0.12% | 324만 |
|---|
| 2026.02.26 | ₩79,363 | ₩79,537 | ₩78,681 | ₩79,243 | -0.15% | 308.8만 |
|---|
| 2026.02.25 | ₩81,142 | ₩81,249 | ₩80,540 | ₩81,169 | +0.03% | 289.7만 |
|---|
| 2026.02.24 | ₩80,420 | ₩81,076 | ₩80,380 | ₩80,848 | +0.53% | 516.3만 |
|---|
| 2026.02.23 | ₩82,025 | ₩82,173 | ₩81,209 | ₩81,290 | -0.90% | 175.4만 |
|---|
| 2026.02.20 | ₩79,845 | ₩81,664 | ₩79,845 | ₩81,624 | +2.23% | 376.3만 |
|---|
| 2026.02.19 | ₩81,236 | ₩81,356 | ₩80,848 | ₩81,236 | 0.00% | 185.2만 |
|---|
| 2026.02.18 | ₩81,530 | ₩81,932 | ₩81,410 | ₩81,544 | +0.02% | 346.8만 |
|---|
| 2026.02.17 | ₩80,968 | ₩81,343 | ₩80,420 | ₩81,089 | +0.15% | 214.6만 |
|---|
| 2026.02.13 | ₩80,326 | ₩80,982 | ₩80,099 | ₩80,741 | +0.52% | 430.8만 |
|---|
| 2026.02.12 | ₩82,199 | ₩82,293 | ₩80,634 | ₩81,049 | -1.40% | 402.9만 |
|---|
| 2026.02.11 | ₩82,627 | ₩82,975 | ₩82,052 | ₩82,855 | +0.28% | 198.4만 |
|---|
| 2026.02.10 | ₩82,775 | ₩83,270 | ₩82,454 | ₩82,935 | +0.19% | 177.7만 |
|---|
| 2026.02.09 | ₩82,467 | ₩83,082 | ₩82,226 | ₩82,908 | +0.54% | 324.6만 |
|---|
| 2026.02.06 | ₩81,477 | ₩82,507 | ₩81,450 | ₩82,507 | +1.26% | 276.1만 |
|---|
| 2026.02.05 | ₩81,223 | ₩81,544 | ₩80,326 | ₩80,407 | -1.00% | 482.9만 |
|---|
| 2026.02.04 | ₩81,557 | ₩81,571 | ₩80,193 | ₩80,688 | -1.07% | 689.3만 |
|---|
| 2026.02.03 | ₩81,798 | ₩82,119 | ₩80,955 | ₩81,704 | -0.11% | 470.4만 |
|---|
| 2026.02.02 | ₩82,467 | ₩82,828 | ₩82,226 | ₩82,427 | -0.05% | 344.1만 |
|---|
| 2026.01.30 | ₩84,420 | ₩84,688 | ₩82,895 | ₩83,484 | -1.11% | 469.2만 |
|---|
| 2026.01.29 | ₩86,454 | ₩86,842 | ₩84,875 | ₩85,932 | -0.60% | 458.2만 |
|---|
| 2026.01.28 | ₩85,879 | ₩85,932 | ₩85,129 | ₩85,504 | -0.44% | 311만 |
|---|
| 2026.01.27 | ₩84,661 | ₩84,808 | ₩84,353 | ₩84,674 | +0.02% | 211만 |
|---|
| 2026.01.26 | ₩83,618 | ₩84,099 | ₩83,457 | ₩83,832 | +0.26% | 298.8만 |
|---|
| 2026.01.23 | ₩83,698 | ₩83,992 | ₩83,363 | ₩83,939 | +0.29% | 249.4만 |
|---|
| 2026.01.22 | ₩84,046 | ₩84,487 | ₩83,912 | ₩83,992 | -0.06% | 252.7만 |
|---|
| 2026.01.21 | ₩83,604 | ₩83,952 | ₩83,042 | ₩83,604 | 0.00% | 412.1만 |
|---|
| 2026.01.20 | ₩82,748 | ₩83,323 | ₩82,387 | ₩82,480 | -0.32% | 287.8만 |
|---|
| 2026.01.16 | ₩84,166 | ₩84,206 | ₩83,189 | ₩83,644 | -0.62% | 226.6만 |
|---|
| 2026.01.15 | ₩84,715 | ₩85,464 | ₩84,260 | ₩85,076 | +0.43% | 305.5만 |
|---|
| 2026.01.14 | ₩84,808 | ₩85,089 | ₩84,581 | ₩85,022 | +0.25% | 540.1만 |
|---|
| 2026.01.13 | ₩85,276 | ₩85,464 | ₩84,608 | ₩84,982 | -0.35% | 255.1만 |
|---|
| 2026.01.12 | ₩84,313 | ₩86,052 | ₩84,260 | ₩85,972 | +1.97% | 345.9만 |
|---|
| 2026.01.09 | ₩83,216 | ₩83,350 | ₩82,694 | ₩83,243 | +0.03% | 176.1만 |
|---|
| 2026.01.08 | ₩82,306 | ₩83,363 | ₩82,266 | ₩83,323 | +1.24% | 238.8만 |
|---|
| 2026.01.07 | ₩83,230 | ₩83,270 | ₩82,788 | ₩82,788 | -0.53% | 257.6만 |
|---|
| 2026.01.06 | ₩84,220 | ₩84,527 | ₩83,885 | ₩83,898 | -0.38% | 300만 |
|---|
| 2026.01.05 | ₩82,895 | ₩83,872 | ₩82,614 | ₩83,845 | +1.15% | 331만 |
|---|
| 2026.01.02 | ₩82,721 | ₩83,350 | ₩82,614 | ₩83,270 | +0.66% | 318.7만 |
|---|
| 2025.12.31 | ₩80,674 | ₩80,674 | ₩80,206 | ₩80,366 | -0.38% | 118.6만 |
|---|
| 2025.12.30 | ₩81,142 | ₩81,303 | ₩80,968 | ₩81,049 | -0.12% | 168.5만 |
|---|
| 2025.12.29 | ₩80,407 | ₩80,781 | ₩80,366 | ₩80,768 | +0.45% | 367.6만 |
|---|
| 2025.12.26 | ₩81,450 | ₩81,985 | ₩81,356 | ₩81,972 | +0.64% | 98.2만 |
|---|
| 2025.12.24 | ₩81,089 | ₩81,263 | ₩81,049 | ₩81,089 | 0.00% | 116만 |
|---|
| 2025.12.23 | ₩80,888 | ₩81,169 | ₩80,554 | ₩81,169 | +0.35% | 121.9만 |
|---|
| 2025.12.22 | ₩81,236 | ₩81,624 | ₩81,102 | ₩81,464 | +0.28% | 260만 |
|---|
| 2025.12.19 | ₩81,035 | ₩81,437 | ₩80,928 | ₩81,116 | +0.10% | 178만 |
|---|
| 2025.12.18 | ₩80,473 | ₩80,754 | ₩80,233 | ₩80,259 | -0.27% | 291.3만 |
|---|
| 2025.12.17 | ₩80,581 | ₩80,728 | ₩79,524 | ₩79,564 | -1.26% | 264.3만 |
|---|
| 2025.12.16 | ₩79,631 | ₩79,938 | ₩79,323 | ₩79,871 | +0.30% | 336.7만 |
|---|
| 2025.12.15 | ₩82,025 | ₩82,226 | ₩81,370 | ₩81,437 | -0.72% | 234.9만 |
|---|
| 2025.12.12 | ₩83,056 | ₩83,296 | ₩81,972 | ₩82,306 | -0.90% | 234만 |
|---|
| 2025.12.11 | ₩82,159 | ₩82,614 | ₩81,838 | ₩82,534 | +0.46% | 273.7만 |
|---|
| 2025.12.10 | ₩82,373 | ₩83,002 | ₩82,213 | ₩82,694 | +0.39% | 178.2만 |
|---|
| 2025.12.09 | ₩81,905 | ₩82,186 | ₩81,704 | ₩82,079 | +0.21% | 283.5만 |
|---|
| 2025.12.08 | ₩83,323 | ₩83,337 | ₩82,882 | ₩83,243 | -0.10% | 269.6만 |
|---|
| 2025.12.05 | ₩83,845 | ₩84,005 | ₩83,604 | ₩83,832 | -0.02% | 332.3만 |
|---|
| 2025.12.04 | ₩82,949 | ₩82,989 | ₩82,627 | ₩82,922 | -0.03% | 325.4만 |
|---|
| 2025.12.03 | ₩82,347 | ₩82,828 | ₩82,226 | ₩82,788 | +0.54% | 322.2만 |
|---|
| 2025.12.02 | ₩83,417 | ₩83,417 | ₩82,828 | ₩83,270 | -0.18% | 207.3만 |
|---|
| 2025.12.01 | ₩83,470 | ₩84,179 | ₩83,430 | ₩83,832 | +0.43% | 228.7만 |
|---|
| 2025.11.28 | ₩83,002 | ₩83,363 | ₩82,868 | ₩83,216 | +0.26% | 94.5만 |
|---|
| 2025.11.26 | ₩83,015 | ₩83,430 | ₩82,079 | ₩82,828 | -0.23% | 247.8만 |
|---|
| 2025.11.25 | ₩83,604 | ₩83,698 | ₩82,895 | ₩83,216 | -0.46% | 140.4만 |
|---|
| 2025.11.24 | ₩82,373 | ₩82,989 | ₩82,347 | ₩82,895 | +0.63% | 249.7만 |
|---|
| 2025.11.21 | ₩80,647 | ₩81,918 | ₩80,366 | ₩81,504 | +1.06% | 269.3만 |
|---|
| 2025.11.20 | ₩83,149 | ₩83,430 | ₩81,397 | ₩81,450 | -2.04% | 197.1만 |
|---|
| 2025.11.19 | ₩83,069 | ₩83,296 | ₩82,601 | ₩82,828 | -0.29% | 208.7만 |
|---|
| 2025.11.18 | ₩83,096 | ₩83,778 | ₩82,975 | ₩83,510 | +0.50% | 447.9만 |
|---|
| 2025.11.17 | ₩84,340 | ₩85,410 | ₩83,738 | ₩83,992 | -0.41% | 181만 |
|---|
| 2025.11.14 | ₩85,062 | ₩85,932 | ₩84,407 | ₩84,955 | -0.13% | 383.7만 |
|---|
| 2025.11.13 | ₩87,417 | ₩87,457 | ₩85,651 | ₩86,240 | -1.35% | 393.4만 |
|---|
| 2025.11.12 | ₩86,654 | ₩86,708 | ₩85,999 | ₩86,400 | -0.29% | 207.6만 |
|---|
| 2025.11.11 | ₩86,601 | ₩86,828 | ₩86,293 | ₩86,333 | -0.31% | 139.7만 |
|---|
| 2025.11.10 | ₩86,293 | ₩86,654 | ₩85,959 | ₩86,561 | +0.31% | 166.6만 |
|---|
| 2025.11.07 | ₩84,514 | ₩85,103 | ₩84,059 | ₩85,103 | +0.70% | 200.8만 |
|---|
| 2025.11.06 | ₩85,959 | ₩86,333 | ₩85,303 | ₩85,584 | -0.44% | 353.5만 |
|---|
| 2025.11.05 | ₩84,286 | ₩84,982 | ₩84,153 | ₩84,768 | +0.57% | 160.9만 |
|---|
| 2025.11.04 | ₩83,832 | ₩84,541 | ₩83,738 | ₩83,925 | +0.11% | 194.5만 |
|---|
| 2025.11.03 | ₩85,089 | ₩85,129 | ₩84,567 | ₩85,022 | -0.08% | 159.4만 |
|---|
| 2025.10.31 | ₩84,862 | ₩85,276 | ₩84,407 | ₩85,049 | +0.22% | 277.8만 |
|---|
| 2025.10.30 | ₩86,119 | ₩86,574 | ₩85,919 | ₩86,133 | +0.02% | 272.3만 |
|---|
| 2025.10.29 | ₩87,765 | ₩88,086 | ₩87,096 | ₩87,618 | -0.17% | 359.2만 |
|---|
| 2025.10.28 | ₩86,828 | ₩87,243 | ₩86,628 | ₩87,123 | +0.34% | 283만 |
|---|
| 2025.10.27 | ₩87,912 | ₩87,925 | ₩87,618 | ₩87,752 | -0.18% | 174.7만 |
|---|
| 2025.10.24 | ₩86,561 | ₩86,601 | ₩86,267 | ₩86,307 | -0.29% | 132.4만 |
|---|
| 2025.10.23 | ₩85,250 | ₩86,159 | ₩85,143 | ₩85,771 | +0.61% | 182.9만 |
|---|
| 2025.10.22 | ₩84,608 | ₩85,036 | ₩83,671 | ₩84,327 | -0.33% | 238.4만 |
|---|
| 2025.10.21 | ₩85,303 | ₩85,303 | ₩84,781 | ₩84,875 | -0.50% | 206.5만 |
|---|
| 2025.10.20 | ₩84,661 | ₩85,959 | ₩84,501 | ₩85,785 | +1.33% | 204.9만 |
|---|
| 2025.10.17 | ₩83,484 | ₩84,888 | ₩83,430 | ₩84,701 | +1.46% | 279.9만 |
|---|
| 2025.10.16 | ₩85,009 | ₩85,370 | ₩84,594 | ₩84,822 | -0.22% | 264.5만 |
|---|
| 2025.10.15 | ₩84,808 | ₩85,129 | ₩84,153 | ₩84,621 | -0.22% | 282.4만 |
|---|
| 2025.10.14 | ₩83,082 | ₩84,514 | ₩82,975 | ₩83,725 | +0.77% | 904.6만 |
|---|
| 2025.10.13 | ₩85,062 | ₩85,250 | ₩84,501 | ₩84,688 | -0.44% | 378.2만 |
|---|
| 2025.10.10 | ₩86,400 | ₩86,962 | ₩81,611 | ₩82,132 | -4.94% | 1670.5만 |
|---|