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 | ₩69,807 | ₩70,625 | ₩69,807 | ₩70,464 | +0.94% | 271.4만 |
| 2026.10.08 | ₩68,869 | ₩69,056 | ₩68,520 | ₩68,869 | 0.00% | 157.6만 |
| 2026.10.07 | ₩69,271 | ₩69,351 | ₩68,989 | ₩69,244 | -0.04% | 191.8만 |
| 2026.10.06 | ₩69,995 | ₩70,169 | ₩69,687 | ₩70,022 | +0.04% | 242만 |
| 2026.10.05 | ₩69,378 | ₩70,223 | ₩69,325 | ₩70,102 | +1.04% | 188.7만 |
| 2026.10.02 | ₩68,936 | ₩69,056 | ₩68,453 | ₩68,708 | -0.33% | 163.2만 |
| 2026.10.01 | ₩69,941 | ₩70,572 | ₩69,579 | ₩69,874 | -0.10% | 219.8만 |
| 2026.09.30 | ₩70,384 | ₩70,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,982 |
| -0.57% |
| 291.3만 |
| 2026.09.29 | ₩69,982 | ₩69,982 | ₩69,499 | ₩69,861 | -0.17% | 101.2만 |
|---|
| 2026.09.28 | ₩70,464 | ₩70,732 | ₩70,397 | ₩70,451 | -0.02% | 244.2만 |
|---|
| 2026.09.25 | ₩70,545 | ₩70,732 | ₩70,357 | ₩70,558 | +0.02% | 157만 |
|---|
| 2026.09.24 | ₩71,148 | ₩71,215 | ₩70,679 | ₩70,826 | -0.45% | 230만 |
|---|
| 2026.09.23 | ₩71,644 | ₩71,765 | ₩71,215 | ₩71,296 | -0.49% | 118.6만 |
|---|
| 2026.09.22 | ₩72,985 | ₩73,213 | ₩72,516 | ₩72,744 | -0.33% | 145.9만 |
|---|
| 2026.09.21 | ₩72,181 | ₩72,476 | ₩71,805 | ₩72,409 | +0.32% | 106.9만 |
|---|
| 2026.09.18 | ₩70,920 | ₩71,215 | ₩70,853 | ₩71,162 | +0.34% | 93.5만 |
|---|
| 2026.09.17 | ₩70,612 | ₩70,786 | ₩70,451 | ₩70,625 | +0.02% | 96.7만 |
|---|
| 2026.09.16 | ₩70,719 | ₩70,813 | ₩69,941 | ₩70,142 | -0.82% | 173만 |
|---|
| 2026.09.15 | ₩71,135 | ₩71,242 | ₩70,867 | ₩70,947 | -0.26% | 106만 |
|---|
| 2026.09.14 | ₩71,148 | ₩71,819 | ₩71,148 | ₩71,497 | +0.49% | 150.6만 |
|---|
| 2026.09.11 | ₩71,188 | ₩71,457 | ₩71,001 | ₩71,014 | -0.24% | 155.8만 |
|---|
| 2026.09.10 | ₩71,121 | ₩71,148 | ₩70,773 | ₩70,800 | -0.45% | 132만 |
|---|
| 2026.09.09 | ₩72,194 | ₩72,261 | ₩71,483 | ₩71,524 | -0.93% | 242.6만 |
|---|
| 2026.09.08 | ₩72,596 | ₩72,610 | ₩72,154 | ₩72,342 | -0.35% | 186.6만 |
|---|
| 2026.09.04 | ₩73,267 | ₩73,669 | ₩73,267 | ₩73,629 | +0.49% | 95.3만 |
|---|
| 2026.09.03 | ₩72,570 | ₩73,146 | ₩72,395 | ₩72,905 | +0.46% | 278.2만 |
|---|
| 2026.09.02 | ₩73,052 | ₩73,374 | ₩72,999 | ₩73,133 | +0.11% | 167만 |
|---|
| 2026.09.01 | ₩72,999 | ₩73,535 | ₩72,824 | ₩72,958 | -0.06% | 101.9만 |
|---|
| 2026.08.31 | ₩74,018 | ₩74,044 | ₩73,334 | ₩73,374 | -0.87% | 183.8만 |
|---|
| 2026.08.28 | ₩74,071 | ₩74,460 | ₩73,790 | ₩74,058 | -0.02% | 189.3만 |
|---|
| 2026.08.27 | ₩73,790 | ₩73,830 | ₩73,508 | ₩73,615 | -0.24% | 169.9만 |
|---|
| 2026.08.26 | ₩73,991 | ₩74,246 | ₩73,857 | ₩73,884 | -0.14% | 118.2만 |
|---|
| 2026.08.25 | ₩73,522 | ₩73,951 | ₩73,441 | ₩73,910 | +0.53% | 140.8만 |
|---|
| 2026.08.24 | ₩73,441 | ₩73,763 | ₩73,347 | ₩73,656 | +0.29% | 106.1만 |
|---|
| 2026.08.21 | ₩75,090 | ₩75,144 | ₩74,567 | ₩74,634 | -0.61% | 104.5만 |
|---|
| 2026.08.20 | ₩73,870 | ₩74,447 | ₩73,696 | ₩74,433 | +0.76% | 221.8만 |
|---|
| 2026.08.19 | ₩73,964 | ₩74,393 | ₩73,964 | ₩74,272 | +0.42% | 127.5만 |
|---|
| 2026.08.18 | ₩73,910 | ₩74,205 | ₩73,575 | ₩73,615 | -0.40% | 269.1만 |
|---|
| 2026.08.17 | ₩73,817 | ₩74,044 | ₩73,669 | ₩73,830 | +0.02% | 269.9만 |
|---|
| 2026.08.14 | ₩72,985 | ₩73,387 | ₩72,958 | ₩73,253 | +0.37% | 140.6만 |
|---|
| 2026.08.13 | ₩73,481 | ₩73,629 | ₩72,891 | ₩72,972 | -0.69% | 348.3만 |
|---|
| 2026.08.12 | ₩74,219 | ₩74,286 | ₩73,696 | ₩73,857 | -0.49% | 233.5만 |
|---|
| 2026.08.11 | ₩74,929 | ₩74,970 | ₩74,487 | ₩74,581 | -0.47% | 422.8만 |
|---|
| 2026.08.10 | ₩75,814 | ₩76,378 | ₩75,680 | ₩76,337 | +0.69% | 263.9만 |
|---|
| 2026.08.07 | ₩75,493 | ₩75,949 | ₩75,493 | ₩75,855 | +0.48% | 182.4만 |
|---|
| 2026.08.06 | ₩74,903 | ₩75,050 | ₩74,541 | ₩74,970 | +0.09% | 197.2만 |
|---|
| 2026.08.05 | ₩75,774 | ₩75,774 | ₩75,023 | ₩75,104 | -0.88% | 218.2만 |
|---|
| 2026.08.04 | ₩74,447 | ₩75,265 | ₩74,326 | ₩75,211 | +1.03% | 314.3만 |
|---|
| 2026.08.03 | ₩74,822 | ₩75,131 | ₩74,742 | ₩74,956 | +0.18% | 203.6만 |
|---|
| 2026.07.31 | ₩74,380 | ₩74,849 | ₩74,071 | ₩74,822 | +0.59% | 576.8만 |
|---|
| 2026.07.30 | ₩74,044 | ₩74,447 | ₩73,669 | ₩74,420 | +0.51% | 310.3만 |
|---|
| 2026.07.29 | ₩73,414 | ₩74,648 | ₩73,414 | ₩73,843 | +0.58% | 249.7만 |
|---|
| 2026.07.28 | ₩72,529 | ₩73,092 | ₩72,328 | ₩72,958 | +0.59% | 147.6만 |
|---|
| 2026.07.27 | ₩72,368 | ₩72,851 | ₩72,167 | ₩72,757 | +0.54% | 219.5만 |
|---|
| 2026.07.24 | ₩71,296 | ₩71,832 | ₩71,242 | ₩71,510 | +0.30% | 191.9만 |
|---|
| 2026.07.23 | ₩72,073 | ₩72,154 | ₩71,349 | ₩71,537 | -0.74% | 143.8만 |
|---|
| 2026.07.22 | ₩72,114 | ₩72,127 | ₩71,778 | ₩71,832 | -0.39% | 79.9만 |
|---|
| 2026.07.21 | ₩72,851 | ₩72,878 | ₩72,382 | ₩72,409 | -0.61% | 235.6만 |
|---|
| 2026.07.20 | ₩72,583 | ₩73,213 | ₩72,368 | ₩72,516 | -0.09% | 572.7만 |
|---|
| 2026.07.17 | ₩70,625 | ₩71,054 | ₩70,558 | ₩71,001 | +0.53% | 168.3만 |
|---|
| 2026.07.16 | ₩72,838 | ₩73,039 | ₩72,489 | ₩72,596 | -0.33% | 242.4만 |
|---|
| 2026.07.15 | ₩72,355 | ₩73,173 | ₩72,301 | ₩72,610 | +0.35% | 302.4만 |
|---|
| 2026.07.14 | ₩71,617 | ₩71,819 | ₩71,242 | ₩71,376 | -0.34% | 297.1만 |
|---|
| 2026.07.13 | ₩70,706 | ₩71,014 | ₩70,263 | ₩70,437 | -0.38% | 217.3만 |
|---|
| 2026.07.10 | ₩71,215 | ₩71,577 | ₩71,108 | ₩71,242 | +0.04% | 211.3만 |
|---|
| 2026.07.09 | ₩70,934 | ₩71,363 | ₩70,826 | ₩71,322 | +0.55% | 206.5만 |
|---|
| 2026.07.08 | ₩70,853 | ₩71,135 | ₩70,585 | ₩70,867 | +0.02% | 386.7만 |
|---|
| 2026.07.07 | ₩69,620 | ₩70,035 | ₩69,177 | ₩69,432 | -0.27% | 251.8만 |
|---|
| 2026.07.06 | ₩69,445 | ₩69,807 | ₩69,311 | ₩69,754 | +0.44% | 343.9만 |
|---|
| 2026.07.02 | ₩68,533 | ₩68,922 | ₩67,809 | ₩68,265 | -0.39% | 918.5만 |
|---|
| 2026.07.01 | ₩67,903 | ₩69,552 | ₩67,903 | ₩69,097 | +1.76% | 360만 |
|---|
| 2026.06.30 | ₩68,212 | ₩68,614 | ₩67,930 | ₩68,426 | +0.31% | 478만 |
|---|
| 2026.06.29 | ₩67,890 | ₩68,292 | ₩67,890 | ₩68,104 | +0.32% | 186.6만 |
|---|
| 2026.06.26 | ₩66,884 | ₩67,823 | ₩66,884 | ₩67,689 | +1.20% | 444.1만 |
|---|
| 2026.06.25 | ₩68,507 | ₩68,667 | ₩67,796 | ₩68,091 | -0.61% | 309.2만 |
|---|
| 2026.06.24 | ₩68,962 | ₩69,378 | ₩68,842 | ₩68,962 | 0.00% | 603.9만 |
|---|
| 2026.06.23 | ₩69,204 | ₩69,740 | ₩69,204 | ₩69,472 | +0.39% | 204.3만 |
|---|
| 2026.06.22 | ₩70,786 | ₩71,282 | ₩70,598 | ₩70,880 | +0.13% | 186.4만 |
|---|
| 2026.06.18 | ₩70,920 | ₩70,960 | ₩70,558 | ₩70,759 | -0.23% | 276.6만 |
|---|
| 2026.06.17 | ₩71,993 | ₩72,395 | ₩70,907 | ₩71,068 | -1.29% | 434.2만 |
|---|
| 2026.06.16 | ₩72,422 | ₩72,610 | ₩72,207 | ₩72,583 | +0.22% | 604만 |
|---|
| 2026.06.15 | ₩73,790 | ₩73,951 | ₩73,508 | ₩73,656 | -0.18% | 179만 |
|---|
| 2026.06.12 | ₩73,522 | ₩73,575 | ₩73,079 | ₩73,522 | 0.00% | 197.3만 |
|---|
| 2026.06.11 | ₩71,738 | ₩72,945 | ₩71,604 | ₩72,865 | +1.57% | 460.9만 |
|---|
| 2026.06.10 | ₩72,771 | ₩73,227 | ₩72,516 | ₩72,556 | -0.29% | 256.2만 |
|---|
| 2026.06.09 | ₩73,374 | ₩73,575 | ₩72,087 | ₩72,811 | -0.77% | 339.5만 |
|---|
| 2026.06.08 | ₩72,878 | ₩73,106 | ₩72,288 | ₩72,315 | -0.77% | 248.6만 |
|---|
| 2026.06.05 | ₩73,897 | ₩74,004 | ₩72,543 | ₩72,999 | -1.22% | 592.9만 |
|---|
| 2026.06.04 | ₩75,064 | ₩75,519 | ₩74,688 | ₩74,728 | -0.45% | 223.9만 |
|---|
| 2026.06.03 | ₩75,546 | ₩75,694 | ₩74,997 | ₩75,064 | -0.64% | 295.3만 |
|---|
| 2026.06.02 | ₩76,807 | ₩77,263 | ₩76,525 | ₩76,686 | -0.16% | 347.1만 |
|---|
| 2026.06.01 | ₩73,991 | ₩74,608 | ₩73,803 | ₩74,286 | +0.40% | 331.9만 |
|---|
| 2026.05.29 | ₩73,790 | ₩74,313 | ₩73,615 | ₩73,884 | +0.13% | 380.4만 |
|---|
| 2026.05.28 | ₩73,133 | ₩73,857 | ₩73,025 | ₩73,736 | +0.83% | 396.1만 |
|---|
| 2026.05.27 | ₩73,964 | ₩74,487 | ₩73,884 | ₩74,366 | +0.54% | 300.8만 |
|---|
| 2026.05.26 | ₩74,889 | ₩75,238 | ₩74,889 | ₩75,224 | +0.45% | 322.8만 |
|---|
| 2026.05.22 | ₩73,656 | ₩74,608 | ₩73,562 | ₩74,474 | +1.11% | 301만 |
|---|
| 2026.05.21 | ₩74,460 | ₩75,184 | ₩74,112 | ₩75,037 | +0.77% | 152.4만 |
|---|
| 2026.05.20 | ₩75,828 | ₩76,056 | ₩75,238 | ₩75,922 | +0.12% | 175.3만 |
|---|
| 2026.05.19 | ₩75,640 | ₩76,042 | ₩75,573 | ₩75,868 | +0.30% | 239.9만 |
|---|
| 2026.05.18 | ₩75,935 | ₩75,989 | ₩75,359 | ₩75,573 | -0.48% | 238.8만 |
|---|
| 2026.05.15 | ₩76,512 | ₩76,606 | ₩75,922 | ₩75,949 | -0.74% | 388.2만 |
|---|
| 2026.05.14 | ₩78,027 | ₩78,255 | ₩77,491 | ₩77,906 | -0.15% | 378.3만 |
|---|
| 2026.05.13 | ₩77,866 | ₩80,360 | ₩77,839 | ₩80,172 | +2.96% | 558만 |
|---|
| 2026.05.12 | ₩78,335 | ₩78,469 | ₩77,598 | ₩78,054 | -0.36% | 212.6만 |
|---|
| 2026.05.11 | ₩78,751 | ₩78,992 | ₩78,644 | ₩78,711 | -0.05% | 293.6만 |
|---|
| 2026.05.08 | ₩78,711 | ₩78,966 | ₩78,027 | ₩78,201 | -0.65% | 361만 |
|---|
| 2026.05.07 | ₩79,113 | ₩79,180 | ₩78,148 | ₩78,215 | -1.14% | 392.7만 |
|---|
| 2026.05.06 | ₩77,598 | ₩78,885 | ₩77,477 | ₩78,724 | +1.45% | 577만 |
|---|
| 2026.05.05 | ₩77,115 | ₩77,155 | ₩76,726 | ₩76,726 | -0.50% | 119만 |
|---|
| 2026.05.04 | ₩76,927 | ₩77,357 | ₩76,673 | ₩76,834 | -0.12% | 125.1만 |
|---|
| 2026.05.01 | ₩77,196 | ₩77,786 | ₩77,169 | ₩77,397 | +0.26% | 156.3만 |
|---|
| 2026.04.30 | ₩76,244 | ₩77,357 | ₩76,150 | ₩77,196 | +1.25% | 110.1만 |
|---|
| 2026.04.29 | ₩76,579 | ₩76,673 | ₩76,056 | ₩76,203 | -0.49% | 184.9만 |
|---|
| 2026.04.28 | ₩75,841 | ₩76,203 | ₩75,774 | ₩76,109 | +0.35% | 224.3만 |
|---|
| 2026.04.27 | ₩76,673 | ₩76,820 | ₩76,458 | ₩76,592 | -0.10% | 187.1만 |
|---|
| 2026.04.24 | ₩77,155 | ₩77,584 | ₩76,914 | ₩77,517 | +0.47% | 277.5만 |
|---|
| 2026.04.23 | ₩77,289 | ₩77,410 | ₩76,217 | ₩76,793 | -0.64% | 248.5만 |
|---|
| 2026.04.22 | ₩78,309 | ₩78,456 | ₩78,014 | ₩78,174 | -0.17% | 170.3만 |
|---|
| 2026.04.21 | ₩79,073 | ₩79,140 | ₩77,853 | ₩77,987 | -1.37% | 205.3만 |
|---|
| 2026.04.20 | ₩79,328 | ₩79,663 | ₩79,086 | ₩79,515 | +0.24% | 130.4만 |
|---|
| 2026.04.17 | ₩79,502 | ₩80,079 | ₩79,234 | ₩79,502 | 0.00% | 225.4만 |
|---|
| 2026.04.16 | ₩78,818 | ₩79,153 | ₩78,416 | ₩78,697 | -0.15% | 298.5만 |
|---|
| 2026.04.15 | ₩77,383 | ₩77,866 | ₩77,249 | ₩77,812 | +0.55% | 157.9만 |
|---|
| 2026.04.14 | ₩77,169 | ₩77,933 | ₩77,142 | ₩77,799 | +0.82% | 389.9만 |
|---|
| 2026.04.13 | ₩76,002 | ₩76,941 | ₩75,975 | ₩76,901 | +1.18% | 222.9만 |
|---|
| 2026.04.10 | ₩77,021 | ₩77,182 | ₩76,565 | ₩76,673 | -0.45% | 156.1만 |
|---|
| 2026.04.09 | ₩76,324 | ₩76,740 | ₩75,841 | ₩76,713 | +0.51% | 192.9만 |
|---|
| 2026.04.08 | ₩77,249 | ₩77,410 | ₩76,606 | ₩76,834 | -0.54% | 268.5만 |
|---|
| 2026.04.07 | ₩74,433 | ₩74,675 | ₩73,776 | ₩74,567 | +0.18% | 471.6만 |
|---|
| 2026.04.06 | ₩74,460 | ₩75,251 | ₩74,460 | ₩74,862 | +0.54% | 180.8만 |
|---|
| 2026.04.02 | ₩74,125 | ₩75,171 | ₩74,018 | ₩74,876 | +1.01% | 205.3만 |
|---|
| 2026.04.01 | ₩75,224 | ₩75,761 | ₩74,956 | ₩75,090 | -0.18% | 976.5만 |
|---|
| 2026.03.31 | ₩73,750 | ₩75,426 | ₩73,642 | ₩75,332 | +2.15% | 577.9만 |
|---|
| 2026.03.30 | ₩74,044 | ₩74,192 | ₩73,455 | ₩73,682 | -0.49% | 278.6만 |
|---|
| 2026.03.27 | ₩74,058 | ₩74,098 | ₩73,428 | ₩73,508 | -0.74% | 299.3만 |
|---|
| 2026.03.26 | ₩74,125 | ₩74,688 | ₩73,750 | ₩73,803 | -0.43% | 425.9만 |
|---|
| 2026.03.25 | ₩75,788 | ₩76,190 | ₩75,573 | ₩75,962 | +0.23% | 352.7만 |
|---|
| 2026.03.24 | ₩74,272 | ₩74,862 | ₩74,098 | ₩74,608 | +0.45% | 376.6만 |
|---|
| 2026.03.23 | ₩74,420 | ₩75,332 | ₩74,165 | ₩74,541 | +0.16% | 593.8만 |
|---|
| 2026.03.20 | ₩75,090 | ₩75,144 | ₩73,884 | ₩74,031 | -1.41% | 386.6만 |
|---|
| 2026.03.19 | ₩75,359 | ₩76,552 | ₩75,077 | ₩76,177 | +1.09% | 838.9만 |
|---|
| 2026.03.18 | ₩77,705 | ₩77,906 | ₩76,713 | ₩76,740 | -1.24% | 264만 |
|---|
| 2026.03.17 | ₩78,724 | ₩78,832 | ₩78,268 | ₩78,362 | -0.46% | 436.6만 |
|---|
| 2026.03.16 | ₩78,563 | ₩78,912 | ₩78,496 | ₩78,711 | +0.19% | 555.5만 |
|---|
| 2026.03.13 | ₩77,960 | ₩78,362 | ₩77,330 | ₩77,477 | -0.62% | 426.3만 |
|---|
| 2026.03.12 | ₩77,705 | ₩77,933 | ₩77,129 | ₩77,343 | -0.47% | 395.1만 |
|---|
| 2026.03.11 | ₩78,242 | ₩78,416 | ₩77,786 | ₩78,188 | -0.07% | 553.5만 |
|---|
| 2026.03.10 | ₩78,161 | ₩79,649 | ₩77,987 | ₩78,711 | +0.70% | 557.9만 |
|---|
| 2026.03.09 | ₩76,083 | ₩77,477 | ₩75,734 | ₩77,330 | +1.64% | 679.2만 |
|---|
| 2026.03.06 | ₩75,627 | ₩76,364 | ₩75,372 | ₩76,056 | +0.57% | 501.5만 |
|---|
| 2026.03.05 | ₩75,332 | ₩75,855 | ₩74,862 | ₩75,332 | 0.00% | 1052.8만 |
|---|
| 2026.03.04 | ₩76,431 | ₩76,753 | ₩75,975 | ₩76,606 | +0.23% | 400만 |
|---|
| 2026.03.03 | ₩75,747 | ₩76,632 | ₩74,782 | ₩76,297 | +0.73% | 1273.1만 |
|---|
| 2026.03.02 | ₩77,598 | ₩78,751 | ₩77,584 | ₩78,456 | +1.11% | 583.7만 |
|---|
| 2026.02.27 | ₩79,287 | ₩79,542 | ₩79,046 | ₩79,194 | -0.12% | 324만 |
|---|
| 2026.02.26 | ₩79,542 | ₩79,717 | ₩78,858 | ₩79,422 | -0.15% | 308.8만 |
|---|
| 2026.02.25 | ₩81,326 | ₩81,433 | ₩80,722 | ₩81,352 | +0.03% | 289.7만 |
|---|
| 2026.02.24 | ₩80,601 | ₩81,259 | ₩80,561 | ₩81,031 | +0.53% | 516.3만 |
|---|
| 2026.02.23 | ₩82,211 | ₩82,358 | ₩81,393 | ₩81,473 | -0.90% | 175.4만 |
|---|
| 2026.02.20 | ₩80,025 | ₩81,849 | ₩80,025 | ₩81,808 | +2.23% | 376.3만 |
|---|
| 2026.02.19 | ₩81,419 | ₩81,540 | ₩81,031 | ₩81,419 | 0.00% | 185.2만 |
|---|
| 2026.02.18 | ₩81,714 | ₩82,117 | ₩81,594 | ₩81,728 | +0.02% | 346.8만 |
|---|
| 2026.02.17 | ₩81,151 | ₩81,527 | ₩80,601 | ₩81,272 | +0.15% | 214.6만 |
|---|
| 2026.02.13 | ₩80,508 | ₩81,165 | ₩80,280 | ₩80,923 | +0.52% | 430.8만 |
|---|
| 2026.02.12 | ₩82,385 | ₩82,479 | ₩80,816 | ₩81,232 | -1.40% | 402.9만 |
|---|
| 2026.02.11 | ₩82,814 | ₩83,163 | ₩82,237 | ₩83,042 | +0.28% | 198.4만 |
|---|
| 2026.02.10 | ₩82,961 | ₩83,458 | ₩82,640 | ₩83,122 | +0.19% | 177.7만 |
|---|
| 2026.02.09 | ₩82,653 | ₩83,270 | ₩82,412 | ₩83,096 | +0.54% | 324.6만 |
|---|
| 2026.02.06 | ₩81,661 | ₩82,693 | ₩81,634 | ₩82,693 | +1.26% | 276.1만 |
|---|
| 2026.02.05 | ₩81,406 | ₩81,728 | ₩80,508 | ₩80,588 | -1.00% | 482.9만 |
|---|
| 2026.02.04 | ₩81,741 | ₩81,755 | ₩80,374 | ₩80,870 | -1.07% | 689.3만 |
|---|
| 2026.02.03 | ₩81,983 | ₩82,304 | ₩81,138 | ₩81,889 | -0.11% | 470.4만 |
|---|
| 2026.02.02 | ₩82,653 | ₩83,015 | ₩82,412 | ₩82,613 | -0.05% | 344.1만 |
|---|
| 2026.01.30 | ₩84,611 | ₩84,879 | ₩83,082 | ₩83,672 | -1.11% | 469.2만 |
|---|
| 2026.01.29 | ₩86,649 | ₩87,038 | ₩85,067 | ₩86,126 | -0.60% | 458.2만 |
|---|
| 2026.01.28 | ₩86,072 | ₩86,126 | ₩85,321 | ₩85,697 | -0.44% | 311만 |
|---|
| 2026.01.27 | ₩84,852 | ₩85,000 | ₩84,544 | ₩84,866 | +0.02% | 211만 |
|---|
| 2026.01.26 | ₩83,806 | ₩84,289 | ₩83,645 | ₩84,021 | +0.26% | 298.8만 |
|---|
| 2026.01.23 | ₩83,887 | ₩84,182 | ₩83,551 | ₩84,128 | +0.29% | 249.4만 |
|---|
| 2026.01.22 | ₩84,235 | ₩84,678 | ₩84,101 | ₩84,182 | -0.06% | 252.7만 |
|---|
| 2026.01.21 | ₩83,793 | ₩84,141 | ₩83,230 | ₩83,793 | 0.00% | 412.1만 |
|---|
| 2026.01.20 | ₩82,935 | ₩83,511 | ₩82,573 | ₩82,666 | -0.32% | 287.8만 |
|---|
| 2026.01.16 | ₩84,356 | ₩84,396 | ₩83,377 | ₩83,833 | -0.62% | 226.6만 |
|---|
| 2026.01.15 | ₩84,906 | ₩85,657 | ₩84,450 | ₩85,268 | +0.43% | 305.5만 |
|---|
| 2026.01.14 | ₩85,000 | ₩85,281 | ₩84,772 | ₩85,214 | +0.25% | 540.1만 |
|---|
| 2026.01.13 | ₩85,469 | ₩85,657 | ₩84,799 | ₩85,174 | -0.35% | 255.1만 |
|---|
| 2026.01.12 | ₩84,504 | ₩86,247 | ₩84,450 | ₩86,166 | +1.97% | 345.9만 |
|---|
| 2026.01.09 | ₩83,404 | ₩83,538 | ₩82,881 | ₩83,431 | +0.03% | 176.1만 |
|---|
| 2026.01.08 | ₩82,492 | ₩83,551 | ₩82,452 | ₩83,511 | +1.24% | 238.8만 |
|---|
| 2026.01.07 | ₩83,417 | ₩83,458 | ₩82,975 | ₩82,975 | -0.53% | 257.6만 |
|---|
| 2026.01.06 | ₩84,410 | ₩84,718 | ₩84,074 | ₩84,088 | -0.38% | 300만 |
|---|
| 2026.01.05 | ₩83,082 | ₩84,061 | ₩82,801 | ₩84,034 | +1.15% | 331만 |
|---|
| 2026.01.02 | ₩82,908 | ₩83,538 | ₩82,801 | ₩83,458 | +0.66% | 318.7만 |
|---|
| 2025.12.31 | ₩80,856 | ₩80,856 | ₩80,387 | ₩80,548 | -0.38% | 118.6만 |
|---|
| 2025.12.30 | ₩81,326 | ₩81,486 | ₩81,151 | ₩81,232 | -0.12% | 168.5만 |
|---|
| 2025.12.29 | ₩80,588 | ₩80,964 | ₩80,548 | ₩80,950 | +0.45% | 367.6만 |
|---|
| 2025.12.26 | ₩81,634 | ₩82,170 | ₩81,540 | ₩82,157 | +0.64% | 98.2만 |
|---|
| 2025.12.24 | ₩81,272 | ₩81,446 | ₩81,232 | ₩81,272 | 0.00% | 116만 |
|---|
| 2025.12.23 | ₩81,071 | ₩81,352 | ₩80,736 | ₩81,352 | +0.35% | 121.9만 |
|---|
| 2025.12.22 | ₩81,419 | ₩81,808 | ₩81,285 | ₩81,647 | +0.28% | 260만 |
|---|
| 2025.12.19 | ₩81,218 | ₩81,621 | ₩81,111 | ₩81,299 | +0.10% | 178만 |
|---|
| 2025.12.18 | ₩80,655 | ₩80,937 | ₩80,414 | ₩80,441 | -0.27% | 291.3만 |
|---|
| 2025.12.17 | ₩80,762 | ₩80,910 | ₩79,703 | ₩79,743 | -1.26% | 264.3만 |
|---|
| 2025.12.16 | ₩79,810 | ₩80,119 | ₩79,502 | ₩80,052 | +0.30% | 336.7만 |
|---|
| 2025.12.15 | ₩82,211 | ₩82,412 | ₩81,554 | ₩81,621 | -0.72% | 234.9만 |
|---|
| 2025.12.12 | ₩83,243 | ₩83,484 | ₩82,157 | ₩82,492 | -0.90% | 234만 |
|---|
| 2025.12.11 | ₩82,345 | ₩82,801 | ₩82,023 | ₩82,720 | +0.46% | 273.7만 |
|---|
| 2025.12.10 | ₩82,559 | ₩83,189 | ₩82,398 | ₩82,881 | +0.39% | 178.2만 |
|---|
| 2025.12.09 | ₩82,090 | ₩82,371 | ₩81,889 | ₩82,264 | +0.21% | 283.5만 |
|---|
| 2025.12.08 | ₩83,511 | ₩83,525 | ₩83,069 | ₩83,431 | -0.10% | 269.6만 |
|---|
| 2025.12.05 | ₩84,034 | ₩84,195 | ₩83,793 | ₩84,021 | -0.02% | 332.3만 |
|---|
| 2025.12.04 | ₩83,136 | ₩83,176 | ₩82,814 | ₩83,109 | -0.03% | 325.4만 |
|---|
| 2025.12.03 | ₩82,532 | ₩83,015 | ₩82,412 | ₩82,975 | +0.54% | 322.2만 |
|---|
| 2025.12.02 | ₩83,605 | ₩83,605 | ₩83,015 | ₩83,458 | -0.18% | 207.3만 |
|---|
| 2025.12.01 | ₩83,659 | ₩84,369 | ₩83,619 | ₩84,021 | +0.43% | 228.7만 |
|---|
| 2025.11.28 | ₩83,189 | ₩83,551 | ₩83,055 | ₩83,404 | +0.26% | 94.5만 |
|---|
| 2025.11.26 | ₩83,203 | ₩83,619 | ₩82,264 | ₩83,015 | -0.23% | 247.8만 |
|---|
| 2025.11.25 | ₩83,793 | ₩83,887 | ₩83,082 | ₩83,404 | -0.46% | 140.4만 |
|---|
| 2025.11.24 | ₩82,559 | ₩83,176 | ₩82,532 | ₩83,082 | +0.63% | 249.7만 |
|---|
| 2025.11.21 | ₩80,829 | ₩82,103 | ₩80,548 | ₩81,688 | +1.06% | 269.3만 |
|---|
| 2025.11.20 | ₩83,337 | ₩83,619 | ₩81,580 | ₩81,634 | -2.04% | 197.1만 |
|---|
| 2025.11.19 | ₩83,256 | ₩83,484 | ₩82,787 | ₩83,015 | -0.29% | 208.7만 |
|---|
| 2025.11.18 | ₩83,283 | ₩83,967 | ₩83,163 | ₩83,699 | +0.50% | 447.9만 |
|---|
| 2025.11.17 | ₩84,530 | ₩85,603 | ₩83,927 | ₩84,182 | -0.41% | 181만 |
|---|
| 2025.11.14 | ₩85,254 | ₩86,126 | ₩84,597 | ₩85,147 | -0.13% | 383.7만 |
|---|
| 2025.11.13 | ₩87,614 | ₩87,655 | ₩85,844 | ₩86,434 | -1.35% | 393.4만 |
|---|
| 2025.11.12 | ₩86,850 | ₩86,904 | ₩86,193 | ₩86,595 | -0.29% | 207.6만 |
|---|
| 2025.11.11 | ₩86,796 | ₩87,024 | ₩86,488 | ₩86,528 | -0.31% | 139.7만 |
|---|
| 2025.11.10 | ₩86,488 | ₩86,850 | ₩86,153 | ₩86,756 | +0.31% | 166.6만 |
|---|
| 2025.11.07 | ₩84,705 | ₩85,295 | ₩84,249 | ₩85,295 | +0.70% | 200.8만 |
|---|
| 2025.11.06 | ₩86,153 | ₩86,528 | ₩85,496 | ₩85,777 | -0.44% | 353.5만 |
|---|
| 2025.11.05 | ₩84,477 | ₩85,174 | ₩84,343 | ₩84,959 | +0.57% | 160.9만 |
|---|
| 2025.11.04 | ₩84,021 | ₩84,731 | ₩83,927 | ₩84,115 | +0.11% | 194.5만 |
|---|
| 2025.11.03 | ₩85,281 | ₩85,321 | ₩84,758 | ₩85,214 | -0.08% | 159.4만 |
|---|
| 2025.10.31 | ₩85,053 | ₩85,469 | ₩84,597 | ₩85,241 | +0.22% | 277.8만 |
|---|
| 2025.10.30 | ₩86,314 | ₩86,770 | ₩86,113 | ₩86,327 | +0.02% | 272.3만 |
|---|
| 2025.10.29 | ₩87,963 | ₩88,285 | ₩87,293 | ₩87,816 | -0.17% | 359.2만 |
|---|
| 2025.10.28 | ₩87,024 | ₩87,440 | ₩86,823 | ₩87,319 | +0.34% | 283만 |
|---|
| 2025.10.27 | ₩88,111 | ₩88,124 | ₩87,816 | ₩87,950 | -0.18% | 174.7만 |
|---|
| 2025.10.24 | ₩86,756 | ₩86,796 | ₩86,461 | ₩86,501 | -0.29% | 132.4만 |
|---|
| 2025.10.23 | ₩85,442 | ₩86,354 | ₩85,335 | ₩85,965 | +0.61% | 182.9만 |
|---|
| 2025.10.22 | ₩84,799 | ₩85,228 | ₩83,860 | ₩84,517 | -0.33% | 238.4만 |
|---|
| 2025.10.21 | ₩85,496 | ₩85,496 | ₩84,973 | ₩85,067 | -0.50% | 206.5만 |
|---|
| 2025.10.20 | ₩84,852 | ₩86,153 | ₩84,691 | ₩85,979 | +1.33% | 204.9만 |
|---|
| 2025.10.17 | ₩83,672 | ₩85,080 | ₩83,619 | ₩84,892 | +1.46% | 279.9만 |
|---|
| 2025.10.16 | ₩85,201 | ₩85,563 | ₩84,785 | ₩85,013 | -0.22% | 264.5만 |
|---|
| 2025.10.15 | ₩85,000 | ₩85,321 | ₩84,343 | ₩84,812 | -0.22% | 282.4만 |
|---|
| 2025.10.14 | ₩83,270 | ₩84,705 | ₩83,163 | ₩83,914 | +0.77% | 904.6만 |
|---|
| 2025.10.13 | ₩85,254 | ₩85,442 | ₩84,691 | ₩84,879 | -0.44% | 378.2만 |
|---|
| 2025.10.10 | ₩86,595 | ₩87,159 | ₩81,795 | ₩82,318 | -4.94% | 1670.5만 |
|---|