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 | ₩69,829 | ₩70,647 | ₩69,829 | ₩70,486 | +0.94% | 271.4만 |
| 2026.10.08 | ₩68,890 | ₩69,077 | ₩68,541 | ₩68,890 | 0.00% | 157.6만 |
| 2026.10.07 | ₩69,292 | ₩69,373 | ₩69,010 | ₩69,265 | -0.04% | 191.8만 |
| 2026.10.06 | ₩70,016 | ₩70,191 | ₩69,708 | ₩70,043 | +0.04% | 242만 |
| 2026.10.05 | ₩69,399 | ₩70,244 | ₩69,346 | ₩70,124 | +1.04% | 188.7만 |
| 2026.10.02 | ₩68,957 | ₩69,077 | ₩68,474 | ₩68,729 | -0.33% | 163.2만 |
| 2026.10.01 | ₩69,963 | ₩70,593 | ₩69,601 | ₩69,896 | -0.10% | 219.8만 |
| 2026.09.30 | ₩70,405 | ₩70,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,003 |
| -0.57% |
| 291.3만 |
| 2026.09.29 | ₩70,003 | ₩70,003 | ₩69,520 | ₩69,882 | -0.17% | 101.2만 |
|---|
| 2026.09.28 | ₩70,486 | ₩70,754 | ₩70,419 | ₩70,472 | -0.02% | 244.2만 |
|---|
| 2026.09.25 | ₩70,566 | ₩70,754 | ₩70,379 | ₩70,580 | +0.02% | 157만 |
|---|
| 2026.09.24 | ₩71,170 | ₩71,237 | ₩70,700 | ₩70,848 | -0.45% | 230만 |
|---|
| 2026.09.23 | ₩71,666 | ₩71,787 | ₩71,237 | ₩71,317 | -0.49% | 118.6만 |
|---|
| 2026.09.22 | ₩73,008 | ₩73,236 | ₩72,538 | ₩72,766 | -0.33% | 145.9만 |
|---|
| 2026.09.21 | ₩72,203 | ₩72,498 | ₩71,827 | ₩72,431 | +0.32% | 106.9만 |
|---|
| 2026.09.18 | ₩70,942 | ₩71,237 | ₩70,875 | ₩71,183 | +0.34% | 93.5만 |
|---|
| 2026.09.17 | ₩70,633 | ₩70,808 | ₩70,472 | ₩70,647 | +0.02% | 96.7만 |
|---|
| 2026.09.16 | ₩70,741 | ₩70,835 | ₩69,963 | ₩70,164 | -0.82% | 173만 |
|---|
| 2026.09.15 | ₩71,156 | ₩71,264 | ₩70,888 | ₩70,969 | -0.26% | 106만 |
|---|
| 2026.09.14 | ₩71,170 | ₩71,841 | ₩71,170 | ₩71,519 | +0.49% | 150.6만 |
|---|
| 2026.09.11 | ₩71,210 | ₩71,478 | ₩71,022 | ₩71,036 | -0.24% | 155.8만 |
|---|
| 2026.09.10 | ₩71,143 | ₩71,170 | ₩70,794 | ₩70,821 | -0.45% | 132만 |
|---|
| 2026.09.09 | ₩72,216 | ₩72,283 | ₩71,505 | ₩71,545 | -0.93% | 242.6만 |
|---|
| 2026.09.08 | ₩72,619 | ₩72,632 | ₩72,176 | ₩72,364 | -0.35% | 186.6만 |
|---|
| 2026.09.04 | ₩73,289 | ₩73,692 | ₩73,289 | ₩73,651 | +0.49% | 95.3만 |
|---|
| 2026.09.03 | ₩72,592 | ₩73,168 | ₩72,417 | ₩72,927 | +0.46% | 278.2만 |
|---|
| 2026.09.02 | ₩73,075 | ₩73,396 | ₩73,021 | ₩73,155 | +0.11% | 167만 |
|---|
| 2026.09.01 | ₩73,021 | ₩73,557 | ₩72,847 | ₩72,981 | -0.06% | 101.9만 |
|---|
| 2026.08.31 | ₩74,040 | ₩74,067 | ₩73,356 | ₩73,396 | -0.87% | 183.8만 |
|---|
| 2026.08.28 | ₩74,094 | ₩74,483 | ₩73,812 | ₩74,081 | -0.02% | 189.3만 |
|---|
| 2026.08.27 | ₩73,812 | ₩73,853 | ₩73,531 | ₩73,638 | -0.24% | 169.9만 |
|---|
| 2026.08.26 | ₩74,013 | ₩74,268 | ₩73,879 | ₩73,906 | -0.14% | 118.2만 |
|---|
| 2026.08.25 | ₩73,544 | ₩73,973 | ₩73,464 | ₩73,933 | +0.53% | 140.8만 |
|---|
| 2026.08.24 | ₩73,464 | ₩73,785 | ₩73,370 | ₩73,678 | +0.29% | 106.1만 |
|---|
| 2026.08.21 | ₩75,113 | ₩75,167 | ₩74,590 | ₩74,657 | -0.61% | 104.5만 |
|---|
| 2026.08.20 | ₩73,893 | ₩74,470 | ₩73,718 | ₩74,456 | +0.76% | 221.8만 |
|---|
| 2026.08.19 | ₩73,987 | ₩74,416 | ₩73,987 | ₩74,295 | +0.42% | 127.5만 |
|---|
| 2026.08.18 | ₩73,933 | ₩74,228 | ₩73,598 | ₩73,638 | -0.40% | 269.1만 |
|---|
| 2026.08.17 | ₩73,839 | ₩74,067 | ₩73,692 | ₩73,853 | +0.02% | 269.9만 |
|---|
| 2026.08.14 | ₩73,008 | ₩73,410 | ₩72,981 | ₩73,276 | +0.37% | 140.6만 |
|---|
| 2026.08.13 | ₩73,504 | ₩73,651 | ₩72,914 | ₩72,994 | -0.69% | 348.3만 |
|---|
| 2026.08.12 | ₩74,242 | ₩74,309 | ₩73,718 | ₩73,879 | -0.49% | 233.5만 |
|---|
| 2026.08.11 | ₩74,952 | ₩74,993 | ₩74,510 | ₩74,604 | -0.47% | 422.8만 |
|---|
| 2026.08.10 | ₩75,838 | ₩76,401 | ₩75,704 | ₩76,361 | +0.69% | 263.9만 |
|---|
| 2026.08.07 | ₩75,516 | ₩75,972 | ₩75,516 | ₩75,878 | +0.48% | 182.4만 |
|---|
| 2026.08.06 | ₩74,926 | ₩75,073 | ₩74,563 | ₩74,993 | +0.09% | 197.2만 |
|---|
| 2026.08.05 | ₩75,797 | ₩75,797 | ₩75,046 | ₩75,127 | -0.88% | 218.2만 |
|---|
| 2026.08.04 | ₩74,470 | ₩75,288 | ₩74,349 | ₩75,234 | +1.03% | 314.3만 |
|---|
| 2026.08.03 | ₩74,845 | ₩75,154 | ₩74,765 | ₩74,979 | +0.18% | 203.6만 |
|---|
| 2026.07.31 | ₩74,402 | ₩74,872 | ₩74,094 | ₩74,845 | +0.59% | 576.8만 |
|---|
| 2026.07.30 | ₩74,067 | ₩74,470 | ₩73,692 | ₩74,443 | +0.51% | 310.3만 |
|---|
| 2026.07.29 | ₩73,437 | ₩74,671 | ₩73,437 | ₩73,866 | +0.58% | 249.7만 |
|---|
| 2026.07.28 | ₩72,551 | ₩73,115 | ₩72,350 | ₩72,981 | +0.59% | 147.6만 |
|---|
| 2026.07.27 | ₩72,391 | ₩72,873 | ₩72,189 | ₩72,779 | +0.54% | 219.5만 |
|---|
| 2026.07.24 | ₩71,317 | ₩71,854 | ₩71,264 | ₩71,532 | +0.30% | 191.9만 |
|---|
| 2026.07.23 | ₩72,095 | ₩72,176 | ₩71,371 | ₩71,559 | -0.74% | 143.8만 |
|---|
| 2026.07.22 | ₩72,136 | ₩72,149 | ₩71,800 | ₩71,854 | -0.39% | 79.9만 |
|---|
| 2026.07.21 | ₩72,873 | ₩72,900 | ₩72,404 | ₩72,431 | -0.61% | 235.6만 |
|---|
| 2026.07.20 | ₩72,605 | ₩73,236 | ₩72,391 | ₩72,538 | -0.09% | 572.7만 |
|---|
| 2026.07.17 | ₩70,647 | ₩71,076 | ₩70,580 | ₩71,022 | +0.53% | 168.3만 |
|---|
| 2026.07.16 | ₩72,860 | ₩73,061 | ₩72,511 | ₩72,619 | -0.33% | 242.4만 |
|---|
| 2026.07.15 | ₩72,377 | ₩73,195 | ₩72,323 | ₩72,632 | +0.35% | 302.4만 |
|---|
| 2026.07.14 | ₩71,639 | ₩71,841 | ₩71,264 | ₩71,398 | -0.34% | 297.1만 |
|---|
| 2026.07.13 | ₩70,727 | ₩71,036 | ₩70,285 | ₩70,459 | -0.38% | 217.3만 |
|---|
| 2026.07.10 | ₩71,237 | ₩71,599 | ₩71,130 | ₩71,264 | +0.04% | 211.3만 |
|---|
| 2026.07.09 | ₩70,955 | ₩71,385 | ₩70,848 | ₩71,344 | +0.55% | 206.5만 |
|---|
| 2026.07.08 | ₩70,875 | ₩71,156 | ₩70,607 | ₩70,888 | +0.02% | 386.7만 |
|---|
| 2026.07.07 | ₩69,641 | ₩70,057 | ₩69,198 | ₩69,453 | -0.27% | 251.8만 |
|---|
| 2026.07.06 | ₩69,466 | ₩69,829 | ₩69,332 | ₩69,775 | +0.44% | 343.9만 |
|---|
| 2026.07.02 | ₩68,554 | ₩68,943 | ₩67,830 | ₩68,286 | -0.39% | 918.5만 |
|---|
| 2026.07.01 | ₩67,924 | ₩69,574 | ₩67,924 | ₩69,118 | +1.76% | 360만 |
|---|
| 2026.06.30 | ₩68,232 | ₩68,635 | ₩67,951 | ₩68,447 | +0.31% | 478만 |
|---|
| 2026.06.29 | ₩67,911 | ₩68,313 | ₩67,911 | ₩68,125 | +0.32% | 186.6만 |
|---|
| 2026.06.26 | ₩66,905 | ₩67,843 | ₩66,905 | ₩67,709 | +1.20% | 444.1만 |
|---|
| 2026.06.25 | ₩68,528 | ₩68,688 | ₩67,817 | ₩68,112 | -0.61% | 309.2만 |
|---|
| 2026.06.24 | ₩68,984 | ₩69,399 | ₩68,863 | ₩68,984 | 0.00% | 603.9만 |
|---|
| 2026.06.23 | ₩69,225 | ₩69,762 | ₩69,225 | ₩69,493 | +0.39% | 204.3만 |
|---|
| 2026.06.22 | ₩70,808 | ₩71,304 | ₩70,620 | ₩70,902 | +0.13% | 186.4만 |
|---|
| 2026.06.18 | ₩70,942 | ₩70,982 | ₩70,580 | ₩70,781 | -0.23% | 276.6만 |
|---|
| 2026.06.17 | ₩72,015 | ₩72,417 | ₩70,928 | ₩71,089 | -1.29% | 434.2만 |
|---|
| 2026.06.16 | ₩72,444 | ₩72,632 | ₩72,230 | ₩72,605 | +0.22% | 604만 |
|---|
| 2026.06.15 | ₩73,812 | ₩73,973 | ₩73,531 | ₩73,678 | -0.18% | 179만 |
|---|
| 2026.06.12 | ₩73,544 | ₩73,598 | ₩73,101 | ₩73,544 | 0.00% | 197.3만 |
|---|
| 2026.06.11 | ₩71,760 | ₩72,967 | ₩71,626 | ₩72,887 | +1.57% | 460.9만 |
|---|
| 2026.06.10 | ₩72,793 | ₩73,249 | ₩72,538 | ₩72,578 | -0.29% | 256.2만 |
|---|
| 2026.06.09 | ₩73,396 | ₩73,598 | ₩72,109 | ₩72,833 | -0.77% | 339.5만 |
|---|
| 2026.06.08 | ₩72,900 | ₩73,128 | ₩72,310 | ₩72,337 | -0.77% | 248.6만 |
|---|
| 2026.06.05 | ₩73,920 | ₩74,027 | ₩72,565 | ₩73,021 | -1.22% | 592.9만 |
|---|
| 2026.06.04 | ₩75,087 | ₩75,543 | ₩74,711 | ₩74,751 | -0.45% | 223.9만 |
|---|
| 2026.06.03 | ₩75,569 | ₩75,717 | ₩75,019 | ₩75,087 | -0.64% | 295.3만 |
|---|
| 2026.06.02 | ₩76,830 | ₩77,286 | ₩76,549 | ₩76,710 | -0.16% | 347.1만 |
|---|
| 2026.06.01 | ₩74,013 | ₩74,630 | ₩73,826 | ₩74,309 | +0.40% | 331.9만 |
|---|
| 2026.05.29 | ₩73,812 | ₩74,335 | ₩73,638 | ₩73,906 | +0.13% | 380.4만 |
|---|
| 2026.05.28 | ₩73,155 | ₩73,879 | ₩73,048 | ₩73,759 | +0.83% | 396.1만 |
|---|
| 2026.05.27 | ₩73,987 | ₩74,510 | ₩73,906 | ₩74,389 | +0.54% | 300.8만 |
|---|
| 2026.05.26 | ₩74,912 | ₩75,261 | ₩74,912 | ₩75,247 | +0.45% | 322.8만 |
|---|
| 2026.05.22 | ₩73,678 | ₩74,630 | ₩73,584 | ₩74,496 | +1.11% | 301만 |
|---|
| 2026.05.21 | ₩74,483 | ₩75,207 | ₩74,134 | ₩75,060 | +0.77% | 152.4만 |
|---|
| 2026.05.20 | ₩75,851 | ₩76,079 | ₩75,261 | ₩75,945 | +0.12% | 175.3만 |
|---|
| 2026.05.19 | ₩75,663 | ₩76,066 | ₩75,596 | ₩75,891 | +0.30% | 239.9만 |
|---|
| 2026.05.18 | ₩75,958 | ₩76,012 | ₩75,382 | ₩75,596 | -0.48% | 238.8만 |
|---|
| 2026.05.15 | ₩76,535 | ₩76,629 | ₩75,945 | ₩75,972 | -0.74% | 388.2만 |
|---|
| 2026.05.14 | ₩78,051 | ₩78,279 | ₩77,514 | ₩77,930 | -0.15% | 378.3만 |
|---|
| 2026.05.13 | ₩77,890 | ₩80,385 | ₩77,863 | ₩80,197 | +2.96% | 558만 |
|---|
| 2026.05.12 | ₩78,359 | ₩78,493 | ₩77,622 | ₩78,078 | -0.36% | 212.6만 |
|---|
| 2026.05.11 | ₩78,775 | ₩79,017 | ₩78,668 | ₩78,735 | -0.05% | 293.6만 |
|---|
| 2026.05.08 | ₩78,735 | ₩78,990 | ₩78,051 | ₩78,225 | -0.65% | 361만 |
|---|
| 2026.05.07 | ₩79,137 | ₩79,204 | ₩78,172 | ₩78,239 | -1.14% | 392.7만 |
|---|
| 2026.05.06 | ₩77,622 | ₩78,909 | ₩77,501 | ₩78,748 | +1.45% | 577만 |
|---|
| 2026.05.05 | ₩77,139 | ₩77,179 | ₩76,750 | ₩76,750 | -0.50% | 119만 |
|---|
| 2026.05.04 | ₩76,951 | ₩77,380 | ₩76,696 | ₩76,857 | -0.12% | 125.1만 |
|---|
| 2026.05.01 | ₩77,219 | ₩77,809 | ₩77,192 | ₩77,420 | +0.26% | 156.3만 |
|---|
| 2026.04.30 | ₩76,267 | ₩77,380 | ₩76,173 | ₩77,219 | +1.25% | 110.1만 |
|---|
| 2026.04.29 | ₩76,602 | ₩76,696 | ₩76,079 | ₩76,227 | -0.49% | 184.9만 |
|---|
| 2026.04.28 | ₩75,864 | ₩76,227 | ₩75,797 | ₩76,133 | +0.35% | 224.3만 |
|---|
| 2026.04.27 | ₩76,696 | ₩76,844 | ₩76,481 | ₩76,616 | -0.10% | 187.1만 |
|---|
| 2026.04.24 | ₩77,179 | ₩77,608 | ₩76,938 | ₩77,541 | +0.47% | 277.5만 |
|---|
| 2026.04.23 | ₩77,313 | ₩77,434 | ₩76,240 | ₩76,817 | -0.64% | 248.5만 |
|---|
| 2026.04.22 | ₩78,333 | ₩78,480 | ₩78,037 | ₩78,198 | -0.17% | 170.3만 |
|---|
| 2026.04.21 | ₩79,097 | ₩79,164 | ₩77,876 | ₩78,011 | -1.37% | 205.3만 |
|---|
| 2026.04.20 | ₩79,352 | ₩79,687 | ₩79,110 | ₩79,540 | +0.24% | 130.4만 |
|---|
| 2026.04.17 | ₩79,526 | ₩80,103 | ₩79,258 | ₩79,526 | 0.00% | 225.4만 |
|---|
| 2026.04.16 | ₩78,842 | ₩79,178 | ₩78,440 | ₩78,721 | -0.15% | 298.5만 |
|---|
| 2026.04.15 | ₩77,407 | ₩77,890 | ₩77,273 | ₩77,836 | +0.55% | 157.9만 |
|---|
| 2026.04.14 | ₩77,192 | ₩77,957 | ₩77,166 | ₩77,823 | +0.82% | 389.9만 |
|---|
| 2026.04.13 | ₩76,025 | ₩76,964 | ₩75,999 | ₩76,924 | +1.18% | 222.9만 |
|---|
| 2026.04.10 | ₩77,045 | ₩77,206 | ₩76,589 | ₩76,696 | -0.45% | 156.1만 |
|---|
| 2026.04.09 | ₩76,347 | ₩76,763 | ₩75,864 | ₩76,736 | +0.51% | 192.9만 |
|---|
| 2026.04.08 | ₩77,273 | ₩77,434 | ₩76,629 | ₩76,857 | -0.54% | 268.5만 |
|---|
| 2026.04.07 | ₩74,456 | ₩74,698 | ₩73,799 | ₩74,590 | +0.18% | 471.6만 |
|---|
| 2026.04.06 | ₩74,483 | ₩75,274 | ₩74,483 | ₩74,885 | +0.54% | 180.8만 |
|---|
| 2026.04.02 | ₩74,148 | ₩75,194 | ₩74,040 | ₩74,899 | +1.01% | 205.3만 |
|---|
| 2026.04.01 | ₩75,247 | ₩75,784 | ₩74,979 | ₩75,113 | -0.18% | 976.5만 |
|---|
| 2026.03.31 | ₩73,772 | ₩75,449 | ₩73,665 | ₩75,355 | +2.15% | 577.9만 |
|---|
| 2026.03.30 | ₩74,067 | ₩74,215 | ₩73,477 | ₩73,705 | -0.49% | 278.6만 |
|---|
| 2026.03.27 | ₩74,081 | ₩74,121 | ₩73,450 | ₩73,531 | -0.74% | 299.3만 |
|---|
| 2026.03.26 | ₩74,148 | ₩74,711 | ₩73,772 | ₩73,826 | -0.43% | 425.9만 |
|---|
| 2026.03.25 | ₩75,811 | ₩76,213 | ₩75,596 | ₩75,985 | +0.23% | 352.7만 |
|---|
| 2026.03.24 | ₩74,295 | ₩74,885 | ₩74,121 | ₩74,630 | +0.45% | 376.6만 |
|---|
| 2026.03.23 | ₩74,443 | ₩75,355 | ₩74,188 | ₩74,563 | +0.16% | 593.8만 |
|---|
| 2026.03.20 | ₩75,113 | ₩75,167 | ₩73,906 | ₩74,054 | -1.41% | 386.6만 |
|---|
| 2026.03.19 | ₩75,382 | ₩76,575 | ₩75,100 | ₩76,200 | +1.09% | 838.9만 |
|---|
| 2026.03.18 | ₩77,729 | ₩77,930 | ₩76,736 | ₩76,763 | -1.24% | 264만 |
|---|
| 2026.03.17 | ₩78,748 | ₩78,856 | ₩78,292 | ₩78,386 | -0.46% | 436.6만 |
|---|
| 2026.03.16 | ₩78,587 | ₩78,936 | ₩78,520 | ₩78,735 | +0.19% | 555.5만 |
|---|
| 2026.03.13 | ₩77,984 | ₩78,386 | ₩77,353 | ₩77,501 | -0.62% | 426.3만 |
|---|
| 2026.03.12 | ₩77,729 | ₩77,957 | ₩77,152 | ₩77,367 | -0.47% | 395.1만 |
|---|
| 2026.03.11 | ₩78,265 | ₩78,440 | ₩77,809 | ₩78,212 | -0.07% | 553.5만 |
|---|
| 2026.03.10 | ₩78,185 | ₩79,674 | ₩78,011 | ₩78,735 | +0.70% | 557.9만 |
|---|
| 2026.03.09 | ₩76,106 | ₩77,501 | ₩75,757 | ₩77,353 | +1.64% | 679.2만 |
|---|
| 2026.03.06 | ₩75,650 | ₩76,388 | ₩75,395 | ₩76,079 | +0.57% | 501.5만 |
|---|
| 2026.03.05 | ₩75,355 | ₩75,878 | ₩74,885 | ₩75,355 | 0.00% | 1052.8만 |
|---|
| 2026.03.04 | ₩76,455 | ₩76,777 | ₩75,999 | ₩76,629 | +0.23% | 400만 |
|---|
| 2026.03.03 | ₩75,771 | ₩76,656 | ₩74,805 | ₩76,321 | +0.73% | 1273.1만 |
|---|
| 2026.03.02 | ₩77,622 | ₩78,775 | ₩77,608 | ₩78,480 | +1.11% | 583.7만 |
|---|
| 2026.02.27 | ₩79,312 | ₩79,567 | ₩79,070 | ₩79,218 | -0.12% | 324만 |
|---|
| 2026.02.26 | ₩79,567 | ₩79,741 | ₩78,882 | ₩79,446 | -0.15% | 308.8만 |
|---|
| 2026.02.25 | ₩81,350 | ₩81,458 | ₩80,747 | ₩81,377 | +0.03% | 289.7만 |
|---|
| 2026.02.24 | ₩80,626 | ₩81,283 | ₩80,586 | ₩81,055 | +0.53% | 516.3만 |
|---|
| 2026.02.23 | ₩82,236 | ₩82,383 | ₩81,418 | ₩81,498 | -0.90% | 175.4만 |
|---|
| 2026.02.20 | ₩80,049 | ₩81,874 | ₩80,049 | ₩81,833 | +2.23% | 376.3만 |
|---|
| 2026.02.19 | ₩81,444 | ₩81,565 | ₩81,055 | ₩81,444 | 0.00% | 185.2만 |
|---|
| 2026.02.18 | ₩81,739 | ₩82,142 | ₩81,619 | ₩81,753 | +0.02% | 346.8만 |
|---|
| 2026.02.17 | ₩81,176 | ₩81,552 | ₩80,626 | ₩81,297 | +0.15% | 214.6만 |
|---|
| 2026.02.13 | ₩80,532 | ₩81,189 | ₩80,304 | ₩80,948 | +0.52% | 430.8만 |
|---|
| 2026.02.12 | ₩82,410 | ₩82,504 | ₩80,841 | ₩81,257 | -1.40% | 402.9만 |
|---|
| 2026.02.11 | ₩82,839 | ₩83,188 | ₩82,263 | ₩83,067 | +0.28% | 198.4만 |
|---|
| 2026.02.10 | ₩82,987 | ₩83,483 | ₩82,665 | ₩83,148 | +0.19% | 177.7만 |
|---|
| 2026.02.09 | ₩82,678 | ₩83,295 | ₩82,437 | ₩83,121 | +0.54% | 324.6만 |
|---|
| 2026.02.06 | ₩81,686 | ₩82,719 | ₩81,659 | ₩82,719 | +1.26% | 276.1만 |
|---|
| 2026.02.05 | ₩81,431 | ₩81,753 | ₩80,532 | ₩80,613 | -1.00% | 482.9만 |
|---|
| 2026.02.04 | ₩81,766 | ₩81,780 | ₩80,398 | ₩80,894 | -1.07% | 689.3만 |
|---|
| 2026.02.03 | ₩82,008 | ₩82,330 | ₩81,163 | ₩81,914 | -0.11% | 470.4만 |
|---|
| 2026.02.02 | ₩82,678 | ₩83,041 | ₩82,437 | ₩82,638 | -0.05% | 344.1만 |
|---|
| 2026.01.30 | ₩84,637 | ₩84,905 | ₩83,108 | ₩83,698 | -1.11% | 469.2만 |
|---|
| 2026.01.29 | ₩86,675 | ₩87,064 | ₩85,093 | ₩86,152 | -0.60% | 458.2만 |
|---|
| 2026.01.28 | ₩86,099 | ₩86,152 | ₩85,348 | ₩85,723 | -0.44% | 311만 |
|---|
| 2026.01.27 | ₩84,878 | ₩85,026 | ₩84,570 | ₩84,892 | +0.02% | 211만 |
|---|
| 2026.01.26 | ₩83,832 | ₩84,315 | ₩83,671 | ₩84,046 | +0.26% | 298.8만 |
|---|
| 2026.01.23 | ₩83,912 | ₩84,207 | ₩83,577 | ₩84,154 | +0.29% | 249.4만 |
|---|
| 2026.01.22 | ₩84,261 | ₩84,704 | ₩84,127 | ₩84,207 | -0.06% | 252.7만 |
|---|
| 2026.01.21 | ₩83,818 | ₩84,167 | ₩83,255 | ₩83,818 | 0.00% | 412.1만 |
|---|
| 2026.01.20 | ₩82,960 | ₩83,537 | ₩82,598 | ₩82,692 | -0.32% | 287.8만 |
|---|
| 2026.01.16 | ₩84,382 | ₩84,422 | ₩83,403 | ₩83,859 | -0.62% | 226.6만 |
|---|
| 2026.01.15 | ₩84,932 | ₩85,683 | ₩84,476 | ₩85,294 | +0.43% | 305.5만 |
|---|
| 2026.01.14 | ₩85,026 | ₩85,307 | ₩84,798 | ₩85,240 | +0.25% | 540.1만 |
|---|
| 2026.01.13 | ₩85,495 | ₩85,683 | ₩84,824 | ₩85,200 | -0.35% | 255.1만 |
|---|
| 2026.01.12 | ₩84,529 | ₩86,273 | ₩84,476 | ₩86,193 | +1.97% | 345.9만 |
|---|
| 2026.01.09 | ₩83,429 | ₩83,564 | ₩82,906 | ₩83,456 | +0.03% | 176.1만 |
|---|
| 2026.01.08 | ₩82,517 | ₩83,577 | ₩82,477 | ₩83,537 | +1.24% | 238.8만 |
|---|
| 2026.01.07 | ₩83,443 | ₩83,483 | ₩83,000 | ₩83,000 | -0.53% | 257.6만 |
|---|
| 2026.01.06 | ₩84,435 | ₩84,744 | ₩84,100 | ₩84,114 | -0.38% | 300만 |
|---|
| 2026.01.05 | ₩83,108 | ₩84,087 | ₩82,826 | ₩84,060 | +1.15% | 331만 |
|---|
| 2026.01.02 | ₩82,933 | ₩83,564 | ₩82,826 | ₩83,483 | +0.66% | 318.7만 |
|---|
| 2025.12.31 | ₩80,881 | ₩80,881 | ₩80,412 | ₩80,572 | -0.38% | 118.6만 |
|---|
| 2025.12.30 | ₩81,350 | ₩81,511 | ₩81,176 | ₩81,257 | -0.12% | 168.5만 |
|---|
| 2025.12.29 | ₩80,613 | ₩80,988 | ₩80,572 | ₩80,975 | +0.45% | 367.6만 |
|---|
| 2025.12.26 | ₩81,659 | ₩82,195 | ₩81,565 | ₩82,182 | +0.64% | 98.2만 |
|---|
| 2025.12.24 | ₩81,297 | ₩81,471 | ₩81,257 | ₩81,297 | 0.00% | 116만 |
|---|
| 2025.12.23 | ₩81,096 | ₩81,377 | ₩80,760 | ₩81,377 | +0.35% | 121.9만 |
|---|
| 2025.12.22 | ₩81,444 | ₩81,833 | ₩81,310 | ₩81,672 | +0.28% | 260만 |
|---|
| 2025.12.19 | ₩81,243 | ₩81,646 | ₩81,136 | ₩81,324 | +0.10% | 178만 |
|---|
| 2025.12.18 | ₩80,680 | ₩80,961 | ₩80,438 | ₩80,465 | -0.27% | 291.3만 |
|---|
| 2025.12.17 | ₩80,787 | ₩80,935 | ₩79,727 | ₩79,768 | -1.26% | 264.3만 |
|---|
| 2025.12.16 | ₩79,835 | ₩80,143 | ₩79,526 | ₩80,076 | +0.30% | 336.7만 |
|---|
| 2025.12.15 | ₩82,236 | ₩82,437 | ₩81,578 | ₩81,646 | -0.72% | 234.9만 |
|---|
| 2025.12.12 | ₩83,269 | ₩83,510 | ₩82,182 | ₩82,517 | -0.90% | 234만 |
|---|
| 2025.12.11 | ₩82,370 | ₩82,826 | ₩82,048 | ₩82,745 | +0.46% | 273.7만 |
|---|
| 2025.12.10 | ₩82,584 | ₩83,215 | ₩82,424 | ₩82,906 | +0.39% | 178.2만 |
|---|
| 2025.12.09 | ₩82,115 | ₩82,397 | ₩81,914 | ₩82,289 | +0.21% | 283.5만 |
|---|
| 2025.12.08 | ₩83,537 | ₩83,550 | ₩83,094 | ₩83,456 | -0.10% | 269.6만 |
|---|
| 2025.12.05 | ₩84,060 | ₩84,221 | ₩83,818 | ₩84,046 | -0.02% | 332.3만 |
|---|
| 2025.12.04 | ₩83,161 | ₩83,201 | ₩82,839 | ₩83,134 | -0.03% | 325.4만 |
|---|
| 2025.12.03 | ₩82,558 | ₩83,041 | ₩82,437 | ₩83,000 | +0.54% | 322.2만 |
|---|
| 2025.12.02 | ₩83,631 | ₩83,631 | ₩83,041 | ₩83,483 | -0.18% | 207.3만 |
|---|
| 2025.12.01 | ₩83,684 | ₩84,395 | ₩83,644 | ₩84,046 | +0.43% | 228.7만 |
|---|
| 2025.11.28 | ₩83,215 | ₩83,577 | ₩83,081 | ₩83,429 | +0.26% | 94.5만 |
|---|
| 2025.11.26 | ₩83,228 | ₩83,644 | ₩82,289 | ₩83,041 | -0.23% | 247.8만 |
|---|
| 2025.11.25 | ₩83,818 | ₩83,912 | ₩83,108 | ₩83,429 | -0.46% | 140.4만 |
|---|
| 2025.11.24 | ₩82,584 | ₩83,201 | ₩82,558 | ₩83,108 | +0.63% | 249.7만 |
|---|
| 2025.11.21 | ₩80,854 | ₩82,128 | ₩80,572 | ₩81,713 | +1.06% | 269.3만 |
|---|
| 2025.11.20 | ₩83,362 | ₩83,644 | ₩81,605 | ₩81,659 | -2.04% | 197.1만 |
|---|
| 2025.11.19 | ₩83,282 | ₩83,510 | ₩82,812 | ₩83,041 | -0.29% | 208.7만 |
|---|
| 2025.11.18 | ₩83,309 | ₩83,993 | ₩83,188 | ₩83,725 | +0.50% | 447.9만 |
|---|
| 2025.11.17 | ₩84,556 | ₩85,629 | ₩83,953 | ₩84,207 | -0.41% | 181만 |
|---|
| 2025.11.14 | ₩85,280 | ₩86,152 | ₩84,623 | ₩85,173 | -0.13% | 383.7만 |
|---|
| 2025.11.13 | ₩87,641 | ₩87,681 | ₩85,871 | ₩86,461 | -1.35% | 393.4만 |
|---|
| 2025.11.12 | ₩86,877 | ₩86,930 | ₩86,219 | ₩86,622 | -0.29% | 207.6만 |
|---|
| 2025.11.11 | ₩86,823 | ₩87,051 | ₩86,514 | ₩86,555 | -0.31% | 139.7만 |
|---|
| 2025.11.10 | ₩86,514 | ₩86,877 | ₩86,179 | ₩86,783 | +0.31% | 166.6만 |
|---|
| 2025.11.07 | ₩84,731 | ₩85,321 | ₩84,275 | ₩85,321 | +0.70% | 200.8만 |
|---|
| 2025.11.06 | ₩86,179 | ₩86,555 | ₩85,522 | ₩85,804 | -0.44% | 353.5만 |
|---|
| 2025.11.05 | ₩84,503 | ₩85,200 | ₩84,368 | ₩84,985 | +0.57% | 160.9만 |
|---|
| 2025.11.04 | ₩84,046 | ₩84,757 | ₩83,953 | ₩84,140 | +0.11% | 194.5만 |
|---|
| 2025.11.03 | ₩85,307 | ₩85,348 | ₩84,784 | ₩85,240 | -0.08% | 159.4만 |
|---|
| 2025.10.31 | ₩85,079 | ₩85,495 | ₩84,623 | ₩85,267 | +0.22% | 277.8만 |
|---|
| 2025.10.30 | ₩86,340 | ₩86,796 | ₩86,139 | ₩86,354 | +0.02% | 272.3만 |
|---|
| 2025.10.29 | ₩87,990 | ₩88,312 | ₩87,319 | ₩87,842 | -0.17% | 359.2만 |
|---|
| 2025.10.28 | ₩87,051 | ₩87,467 | ₩86,850 | ₩87,346 | +0.34% | 283만 |
|---|
| 2025.10.27 | ₩88,137 | ₩88,151 | ₩87,842 | ₩87,977 | -0.18% | 174.7만 |
|---|
| 2025.10.24 | ₩86,783 | ₩86,823 | ₩86,488 | ₩86,528 | -0.29% | 132.4만 |
|---|
| 2025.10.23 | ₩85,468 | ₩86,380 | ₩85,361 | ₩85,991 | +0.61% | 182.9만 |
|---|
| 2025.10.22 | ₩84,824 | ₩85,254 | ₩83,886 | ₩84,543 | -0.33% | 238.4만 |
|---|
| 2025.10.21 | ₩85,522 | ₩85,522 | ₩84,999 | ₩85,093 | -0.50% | 206.5만 |
|---|
| 2025.10.20 | ₩84,878 | ₩86,179 | ₩84,717 | ₩86,005 | +1.33% | 204.9만 |
|---|
| 2025.10.17 | ₩83,698 | ₩85,106 | ₩83,644 | ₩84,918 | +1.46% | 279.9만 |
|---|
| 2025.10.16 | ₩85,227 | ₩85,589 | ₩84,811 | ₩85,039 | -0.22% | 264.5만 |
|---|
| 2025.10.15 | ₩85,026 | ₩85,348 | ₩84,368 | ₩84,838 | -0.22% | 282.4만 |
|---|
| 2025.10.14 | ₩83,295 | ₩84,731 | ₩83,188 | ₩83,939 | +0.77% | 904.6만 |
|---|
| 2025.10.13 | ₩85,280 | ₩85,468 | ₩84,717 | ₩84,905 | -0.44% | 378.2만 |
|---|
| 2025.10.10 | ₩86,622 | ₩87,185 | ₩81,820 | ₩82,343 | -4.94% | 1670.5만 |
|---|