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 | ₩69,816 | ₩70,634 | ₩69,816 | ₩70,473 | +0.94% | 271.4만 |
| 2026.10.08 | ₩68,877 | ₩69,065 | ₩68,529 | ₩68,877 | 0.00% | 157.6만 |
| 2026.10.07 | ₩69,280 | ₩69,360 | ₩68,998 | ₩69,253 | -0.04% | 191.8만 |
| 2026.10.06 | ₩70,004 | ₩70,178 | ₩69,695 | ₩70,031 | +0.04% | 242만 |
| 2026.10.05 | ₩69,387 | ₩70,232 | ₩69,333 | ₩70,111 | +1.04% | 188.7만 |
| 2026.10.02 | ₩68,944 | ₩69,065 | ₩68,462 | ₩68,716 | -0.33% | 163.2만 |
| 2026.10.01 | ₩69,950 | ₩70,581 | ₩69,588 | ₩69,883 | -0.10% | 219.8만 |
| 2026.09.30 | ₩70,393 | ₩70,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,990 |
| -0.57% |
| 291.3만 |
| 2026.09.29 | ₩69,990 | ₩69,990 | ₩69,508 | ₩69,870 | -0.17% | 101.2만 |
|---|
| 2026.09.28 | ₩70,473 | ₩70,741 | ₩70,406 | ₩70,460 | -0.02% | 244.2만 |
|---|
| 2026.09.25 | ₩70,554 | ₩70,741 | ₩70,366 | ₩70,567 | +0.02% | 157만 |
|---|
| 2026.09.24 | ₩71,157 | ₩71,224 | ₩70,688 | ₩70,835 | -0.45% | 230만 |
|---|
| 2026.09.23 | ₩71,653 | ₩71,774 | ₩71,224 | ₩71,305 | -0.49% | 118.6만 |
|---|
| 2026.09.22 | ₩72,994 | ₩73,222 | ₩72,525 | ₩72,753 | -0.33% | 145.9만 |
|---|
| 2026.09.21 | ₩72,190 | ₩72,485 | ₩71,814 | ₩72,418 | +0.32% | 106.9만 |
|---|
| 2026.09.18 | ₩70,929 | ₩71,224 | ₩70,862 | ₩71,171 | +0.34% | 93.5만 |
|---|
| 2026.09.17 | ₩70,621 | ₩70,795 | ₩70,460 | ₩70,634 | +0.02% | 96.7만 |
|---|
| 2026.09.16 | ₩70,728 | ₩70,822 | ₩69,950 | ₩70,151 | -0.82% | 173만 |
|---|
| 2026.09.15 | ₩71,144 | ₩71,251 | ₩70,876 | ₩70,956 | -0.26% | 106만 |
|---|
| 2026.09.14 | ₩71,157 | ₩71,828 | ₩71,157 | ₩71,506 | +0.49% | 150.6만 |
|---|
| 2026.09.11 | ₩71,197 | ₩71,466 | ₩71,010 | ₩71,023 | -0.24% | 155.8만 |
|---|
| 2026.09.10 | ₩71,130 | ₩71,157 | ₩70,782 | ₩70,808 | -0.45% | 132만 |
|---|
| 2026.09.09 | ₩72,203 | ₩72,270 | ₩71,492 | ₩71,533 | -0.93% | 242.6만 |
|---|
| 2026.09.08 | ₩72,606 | ₩72,619 | ₩72,163 | ₩72,351 | -0.35% | 186.6만 |
|---|
| 2026.09.04 | ₩73,276 | ₩73,678 | ₩73,276 | ₩73,638 | +0.49% | 95.3만 |
|---|
| 2026.09.03 | ₩72,579 | ₩73,155 | ₩72,404 | ₩72,914 | +0.46% | 278.2만 |
|---|
| 2026.09.02 | ₩73,061 | ₩73,383 | ₩73,008 | ₩73,142 | +0.11% | 167만 |
|---|
| 2026.09.01 | ₩73,008 | ₩73,544 | ₩72,834 | ₩72,968 | -0.06% | 101.9만 |
|---|
| 2026.08.31 | ₩74,027 | ₩74,054 | ₩73,343 | ₩73,383 | -0.87% | 183.8만 |
|---|
| 2026.08.28 | ₩74,081 | ₩74,470 | ₩73,799 | ₩74,067 | -0.02% | 189.3만 |
|---|
| 2026.08.27 | ₩73,799 | ₩73,839 | ₩73,517 | ₩73,625 | -0.24% | 169.9만 |
|---|
| 2026.08.26 | ₩74,000 | ₩74,255 | ₩73,866 | ₩73,893 | -0.14% | 118.2만 |
|---|
| 2026.08.25 | ₩73,531 | ₩73,960 | ₩73,450 | ₩73,920 | +0.53% | 140.8만 |
|---|
| 2026.08.24 | ₩73,450 | ₩73,772 | ₩73,357 | ₩73,665 | +0.29% | 106.1만 |
|---|
| 2026.08.21 | ₩75,100 | ₩75,154 | ₩74,577 | ₩74,644 | -0.61% | 104.5만 |
|---|
| 2026.08.20 | ₩73,880 | ₩74,456 | ₩73,705 | ₩74,443 | +0.76% | 221.8만 |
|---|
| 2026.08.19 | ₩73,973 | ₩74,403 | ₩73,973 | ₩74,282 | +0.42% | 127.5만 |
|---|
| 2026.08.18 | ₩73,920 | ₩74,215 | ₩73,585 | ₩73,625 | -0.40% | 269.1만 |
|---|
| 2026.08.17 | ₩73,826 | ₩74,054 | ₩73,678 | ₩73,839 | +0.02% | 269.9만 |
|---|
| 2026.08.14 | ₩72,994 | ₩73,397 | ₩72,968 | ₩73,263 | +0.37% | 140.6만 |
|---|
| 2026.08.13 | ₩73,491 | ₩73,638 | ₩72,901 | ₩72,981 | -0.69% | 348.3만 |
|---|
| 2026.08.12 | ₩74,228 | ₩74,295 | ₩73,705 | ₩73,866 | -0.49% | 233.5만 |
|---|
| 2026.08.11 | ₩74,939 | ₩74,979 | ₩74,496 | ₩74,590 | -0.47% | 422.8만 |
|---|
| 2026.08.10 | ₩75,824 | ₩76,387 | ₩75,690 | ₩76,347 | +0.69% | 263.9만 |
|---|
| 2026.08.07 | ₩75,502 | ₩75,958 | ₩75,502 | ₩75,864 | +0.48% | 182.4만 |
|---|
| 2026.08.06 | ₩74,912 | ₩75,060 | ₩74,550 | ₩74,979 | +0.09% | 197.2만 |
|---|
| 2026.08.05 | ₩75,784 | ₩75,784 | ₩75,033 | ₩75,113 | -0.88% | 218.2만 |
|---|
| 2026.08.04 | ₩74,456 | ₩75,274 | ₩74,336 | ₩75,221 | +1.03% | 314.3만 |
|---|
| 2026.08.03 | ₩74,832 | ₩75,140 | ₩74,751 | ₩74,966 | +0.18% | 203.6만 |
|---|
| 2026.07.31 | ₩74,389 | ₩74,859 | ₩74,081 | ₩74,832 | +0.59% | 576.8만 |
|---|
| 2026.07.30 | ₩74,054 | ₩74,456 | ₩73,678 | ₩74,429 | +0.51% | 310.3만 |
|---|
| 2026.07.29 | ₩73,424 | ₩74,657 | ₩73,424 | ₩73,853 | +0.58% | 249.7만 |
|---|
| 2026.07.28 | ₩72,538 | ₩73,102 | ₩72,337 | ₩72,968 | +0.59% | 147.6만 |
|---|
| 2026.07.27 | ₩72,378 | ₩72,860 | ₩72,176 | ₩72,766 | +0.54% | 219.5만 |
|---|
| 2026.07.24 | ₩71,305 | ₩71,841 | ₩71,251 | ₩71,519 | +0.30% | 191.9만 |
|---|
| 2026.07.23 | ₩72,083 | ₩72,163 | ₩71,358 | ₩71,546 | -0.74% | 143.8만 |
|---|
| 2026.07.22 | ₩72,123 | ₩72,136 | ₩71,787 | ₩71,841 | -0.39% | 79.9만 |
|---|
| 2026.07.21 | ₩72,860 | ₩72,887 | ₩72,391 | ₩72,418 | -0.61% | 235.6만 |
|---|
| 2026.07.20 | ₩72,592 | ₩73,222 | ₩72,378 | ₩72,525 | -0.09% | 572.7만 |
|---|
| 2026.07.17 | ₩70,634 | ₩71,063 | ₩70,567 | ₩71,010 | +0.53% | 168.3만 |
|---|
| 2026.07.16 | ₩72,847 | ₩73,048 | ₩72,498 | ₩72,606 | -0.33% | 242.4만 |
|---|
| 2026.07.15 | ₩72,364 | ₩73,182 | ₩72,310 | ₩72,619 | +0.35% | 302.4만 |
|---|
| 2026.07.14 | ₩71,627 | ₩71,828 | ₩71,251 | ₩71,385 | -0.34% | 297.1만 |
|---|
| 2026.07.13 | ₩70,715 | ₩71,023 | ₩70,272 | ₩70,446 | -0.38% | 217.3만 |
|---|
| 2026.07.10 | ₩71,224 | ₩71,586 | ₩71,117 | ₩71,251 | +0.04% | 211.3만 |
|---|
| 2026.07.09 | ₩70,943 | ₩71,372 | ₩70,835 | ₩71,332 | +0.55% | 206.5만 |
|---|
| 2026.07.08 | ₩70,862 | ₩71,144 | ₩70,594 | ₩70,876 | +0.02% | 386.7만 |
|---|
| 2026.07.07 | ₩69,628 | ₩70,044 | ₩69,186 | ₩69,441 | -0.27% | 251.8만 |
|---|
| 2026.07.06 | ₩69,454 | ₩69,816 | ₩69,320 | ₩69,762 | +0.44% | 343.9만 |
|---|
| 2026.07.02 | ₩68,542 | ₩68,931 | ₩67,818 | ₩68,274 | -0.39% | 918.5만 |
|---|
| 2026.07.01 | ₩67,912 | ₩69,561 | ₩67,912 | ₩69,105 | +1.76% | 360만 |
|---|
| 2026.06.30 | ₩68,220 | ₩68,623 | ₩67,939 | ₩68,435 | +0.31% | 478만 |
|---|
| 2026.06.29 | ₩67,898 | ₩68,301 | ₩67,898 | ₩68,113 | +0.32% | 186.6만 |
|---|
| 2026.06.26 | ₩66,893 | ₩67,831 | ₩66,893 | ₩67,697 | +1.20% | 444.1만 |
|---|
| 2026.06.25 | ₩68,515 | ₩68,676 | ₩67,805 | ₩68,100 | -0.61% | 309.2만 |
|---|
| 2026.06.24 | ₩68,971 | ₩69,387 | ₩68,851 | ₩68,971 | 0.00% | 603.9만 |
|---|
| 2026.06.23 | ₩69,213 | ₩69,749 | ₩69,213 | ₩69,481 | +0.39% | 204.3만 |
|---|
| 2026.06.22 | ₩70,795 | ₩71,291 | ₩70,607 | ₩70,889 | +0.13% | 186.4만 |
|---|
| 2026.06.18 | ₩70,929 | ₩70,969 | ₩70,567 | ₩70,768 | -0.23% | 276.6만 |
|---|
| 2026.06.17 | ₩72,002 | ₩72,404 | ₩70,916 | ₩71,077 | -1.29% | 434.2만 |
|---|
| 2026.06.16 | ₩72,431 | ₩72,619 | ₩72,217 | ₩72,592 | +0.22% | 604만 |
|---|
| 2026.06.15 | ₩73,799 | ₩73,960 | ₩73,517 | ₩73,665 | -0.18% | 179만 |
|---|
| 2026.06.12 | ₩73,531 | ₩73,585 | ₩73,088 | ₩73,531 | 0.00% | 197.3만 |
|---|
| 2026.06.11 | ₩71,747 | ₩72,954 | ₩71,613 | ₩72,874 | +1.57% | 460.9만 |
|---|
| 2026.06.10 | ₩72,780 | ₩73,236 | ₩72,525 | ₩72,565 | -0.29% | 256.2만 |
|---|
| 2026.06.09 | ₩73,383 | ₩73,585 | ₩72,096 | ₩72,820 | -0.77% | 339.5만 |
|---|
| 2026.06.08 | ₩72,887 | ₩73,115 | ₩72,297 | ₩72,324 | -0.77% | 248.6만 |
|---|
| 2026.06.05 | ₩73,906 | ₩74,014 | ₩72,552 | ₩73,008 | -1.22% | 592.9만 |
|---|
| 2026.06.04 | ₩75,073 | ₩75,529 | ₩74,698 | ₩74,738 | -0.45% | 223.9만 |
|---|
| 2026.06.03 | ₩75,556 | ₩75,703 | ₩75,006 | ₩75,073 | -0.64% | 295.3만 |
|---|
| 2026.06.02 | ₩76,816 | ₩77,272 | ₩76,535 | ₩76,696 | -0.16% | 347.1만 |
|---|
| 2026.06.01 | ₩74,000 | ₩74,617 | ₩73,812 | ₩74,295 | +0.40% | 331.9만 |
|---|
| 2026.05.29 | ₩73,799 | ₩74,322 | ₩73,625 | ₩73,893 | +0.13% | 380.4만 |
|---|
| 2026.05.28 | ₩73,142 | ₩73,866 | ₩73,035 | ₩73,745 | +0.83% | 396.1만 |
|---|
| 2026.05.27 | ₩73,973 | ₩74,496 | ₩73,893 | ₩74,376 | +0.54% | 300.8만 |
|---|
| 2026.05.26 | ₩74,899 | ₩75,247 | ₩74,899 | ₩75,234 | +0.45% | 322.8만 |
|---|
| 2026.05.22 | ₩73,665 | ₩74,617 | ₩73,571 | ₩74,483 | +1.11% | 301만 |
|---|
| 2026.05.21 | ₩74,470 | ₩75,194 | ₩74,121 | ₩75,046 | +0.77% | 152.4만 |
|---|
| 2026.05.20 | ₩75,838 | ₩76,065 | ₩75,247 | ₩75,931 | +0.12% | 175.3만 |
|---|
| 2026.05.19 | ₩75,650 | ₩76,052 | ₩75,583 | ₩75,878 | +0.30% | 239.9만 |
|---|
| 2026.05.18 | ₩75,945 | ₩75,998 | ₩75,368 | ₩75,583 | -0.48% | 238.8만 |
|---|
| 2026.05.15 | ₩76,521 | ₩76,615 | ₩75,931 | ₩75,958 | -0.74% | 388.2만 |
|---|
| 2026.05.14 | ₩78,037 | ₩78,265 | ₩77,500 | ₩77,916 | -0.15% | 378.3만 |
|---|
| 2026.05.13 | ₩77,876 | ₩80,370 | ₩77,849 | ₩80,183 | +2.96% | 558만 |
|---|
| 2026.05.12 | ₩78,345 | ₩78,479 | ₩77,608 | ₩78,064 | -0.36% | 212.6만 |
|---|
| 2026.05.11 | ₩78,761 | ₩79,002 | ₩78,654 | ₩78,721 | -0.05% | 293.6만 |
|---|
| 2026.05.08 | ₩78,721 | ₩78,976 | ₩78,037 | ₩78,211 | -0.65% | 361만 |
|---|
| 2026.05.07 | ₩79,123 | ₩79,190 | ₩78,158 | ₩78,225 | -1.14% | 392.7만 |
|---|
| 2026.05.06 | ₩77,608 | ₩78,895 | ₩77,487 | ₩78,734 | +1.45% | 577만 |
|---|
| 2026.05.05 | ₩77,125 | ₩77,165 | ₩76,736 | ₩76,736 | -0.50% | 119만 |
|---|
| 2026.05.04 | ₩76,937 | ₩77,366 | ₩76,682 | ₩76,843 | -0.12% | 125.1만 |
|---|
| 2026.05.01 | ₩77,205 | ₩77,795 | ₩77,179 | ₩77,407 | +0.26% | 156.3만 |
|---|
| 2026.04.30 | ₩76,253 | ₩77,366 | ₩76,159 | ₩77,205 | +1.25% | 110.1만 |
|---|
| 2026.04.29 | ₩76,589 | ₩76,682 | ₩76,065 | ₩76,213 | -0.49% | 184.9만 |
|---|
| 2026.04.28 | ₩75,851 | ₩76,213 | ₩75,784 | ₩76,119 | +0.35% | 224.3만 |
|---|
| 2026.04.27 | ₩76,682 | ₩76,830 | ₩76,468 | ₩76,602 | -0.10% | 187.1만 |
|---|
| 2026.04.24 | ₩77,165 | ₩77,594 | ₩76,924 | ₩77,527 | +0.47% | 277.5만 |
|---|
| 2026.04.23 | ₩77,299 | ₩77,420 | ₩76,226 | ₩76,803 | -0.64% | 248.5만 |
|---|
| 2026.04.22 | ₩78,318 | ₩78,466 | ₩78,023 | ₩78,184 | -0.17% | 170.3만 |
|---|
| 2026.04.21 | ₩79,083 | ₩79,150 | ₩77,863 | ₩77,997 | -1.37% | 205.3만 |
|---|
| 2026.04.20 | ₩79,338 | ₩79,673 | ₩79,096 | ₩79,525 | +0.24% | 130.4만 |
|---|
| 2026.04.17 | ₩79,512 | ₩80,089 | ₩79,244 | ₩79,512 | 0.00% | 225.4만 |
|---|
| 2026.04.16 | ₩78,828 | ₩79,163 | ₩78,426 | ₩78,707 | -0.15% | 298.5만 |
|---|
| 2026.04.15 | ₩77,393 | ₩77,876 | ₩77,259 | ₩77,822 | +0.55% | 157.9만 |
|---|
| 2026.04.14 | ₩77,179 | ₩77,943 | ₩77,152 | ₩77,809 | +0.82% | 389.9만 |
|---|
| 2026.04.13 | ₩76,012 | ₩76,951 | ₩75,985 | ₩76,910 | +1.18% | 222.9만 |
|---|
| 2026.04.10 | ₩77,031 | ₩77,192 | ₩76,575 | ₩76,682 | -0.45% | 156.1만 |
|---|
| 2026.04.09 | ₩76,334 | ₩76,749 | ₩75,851 | ₩76,723 | +0.51% | 192.9만 |
|---|
| 2026.04.08 | ₩77,259 | ₩77,420 | ₩76,615 | ₩76,843 | -0.54% | 268.5만 |
|---|
| 2026.04.07 | ₩74,443 | ₩74,684 | ₩73,786 | ₩74,577 | +0.18% | 471.6만 |
|---|
| 2026.04.06 | ₩74,470 | ₩75,261 | ₩74,470 | ₩74,872 | +0.54% | 180.8만 |
|---|
| 2026.04.02 | ₩74,134 | ₩75,180 | ₩74,027 | ₩74,885 | +1.01% | 205.3만 |
|---|
| 2026.04.01 | ₩75,234 | ₩75,770 | ₩74,966 | ₩75,100 | -0.18% | 976.5만 |
|---|
| 2026.03.31 | ₩73,759 | ₩75,435 | ₩73,652 | ₩75,341 | +2.15% | 577.9만 |
|---|
| 2026.03.30 | ₩74,054 | ₩74,201 | ₩73,464 | ₩73,692 | -0.49% | 278.6만 |
|---|
| 2026.03.27 | ₩74,067 | ₩74,108 | ₩73,437 | ₩73,517 | -0.74% | 299.3만 |
|---|
| 2026.03.26 | ₩74,134 | ₩74,698 | ₩73,759 | ₩73,812 | -0.43% | 425.9만 |
|---|
| 2026.03.25 | ₩75,797 | ₩76,200 | ₩75,583 | ₩75,972 | +0.23% | 352.7만 |
|---|
| 2026.03.24 | ₩74,282 | ₩74,872 | ₩74,108 | ₩74,617 | +0.45% | 376.6만 |
|---|
| 2026.03.23 | ₩74,429 | ₩75,341 | ₩74,175 | ₩74,550 | +0.16% | 593.8만 |
|---|
| 2026.03.20 | ₩75,100 | ₩75,154 | ₩73,893 | ₩74,040 | -1.41% | 386.6만 |
|---|
| 2026.03.19 | ₩75,368 | ₩76,562 | ₩75,087 | ₩76,186 | +1.09% | 838.9만 |
|---|
| 2026.03.18 | ₩77,715 | ₩77,916 | ₩76,723 | ₩76,749 | -1.24% | 264만 |
|---|
| 2026.03.17 | ₩78,734 | ₩78,842 | ₩78,278 | ₩78,372 | -0.46% | 436.6만 |
|---|
| 2026.03.16 | ₩78,573 | ₩78,922 | ₩78,506 | ₩78,721 | +0.19% | 555.5만 |
|---|
| 2026.03.13 | ₩77,970 | ₩78,372 | ₩77,340 | ₩77,487 | -0.62% | 426.3만 |
|---|
| 2026.03.12 | ₩77,715 | ₩77,943 | ₩77,138 | ₩77,353 | -0.47% | 395.1만 |
|---|
| 2026.03.11 | ₩78,251 | ₩78,426 | ₩77,795 | ₩78,198 | -0.07% | 553.5만 |
|---|
| 2026.03.10 | ₩78,171 | ₩79,660 | ₩77,997 | ₩78,721 | +0.70% | 557.9만 |
|---|
| 2026.03.09 | ₩76,092 | ₩77,487 | ₩75,744 | ₩77,340 | +1.64% | 679.2만 |
|---|
| 2026.03.06 | ₩75,636 | ₩76,374 | ₩75,382 | ₩76,065 | +0.57% | 501.5만 |
|---|
| 2026.03.05 | ₩75,341 | ₩75,864 | ₩74,872 | ₩75,341 | 0.00% | 1052.8만 |
|---|
| 2026.03.04 | ₩76,441 | ₩76,763 | ₩75,985 | ₩76,615 | +0.23% | 400만 |
|---|
| 2026.03.03 | ₩75,757 | ₩76,642 | ₩74,791 | ₩76,307 | +0.73% | 1273.1만 |
|---|
| 2026.03.02 | ₩77,608 | ₩78,761 | ₩77,594 | ₩78,466 | +1.11% | 583.7만 |
|---|
| 2026.02.27 | ₩79,297 | ₩79,552 | ₩79,056 | ₩79,204 | -0.12% | 324만 |
|---|
| 2026.02.26 | ₩79,552 | ₩79,727 | ₩78,868 | ₩79,432 | -0.15% | 308.8만 |
|---|
| 2026.02.25 | ₩81,336 | ₩81,443 | ₩80,732 | ₩81,363 | +0.03% | 289.7만 |
|---|
| 2026.02.24 | ₩80,612 | ₩81,269 | ₩80,571 | ₩81,041 | +0.53% | 516.3만 |
|---|
| 2026.02.23 | ₩82,221 | ₩82,369 | ₩81,403 | ₩81,483 | -0.90% | 175.4만 |
|---|
| 2026.02.20 | ₩80,035 | ₩81,859 | ₩80,035 | ₩81,819 | +2.23% | 376.3만 |
|---|
| 2026.02.19 | ₩81,430 | ₩81,550 | ₩81,041 | ₩81,430 | 0.00% | 185.2만 |
|---|
| 2026.02.18 | ₩81,725 | ₩82,127 | ₩81,604 | ₩81,738 | +0.02% | 346.8만 |
|---|
| 2026.02.17 | ₩81,162 | ₩81,537 | ₩80,612 | ₩81,282 | +0.15% | 214.6만 |
|---|
| 2026.02.13 | ₩80,518 | ₩81,175 | ₩80,290 | ₩80,934 | +0.52% | 430.8만 |
|---|
| 2026.02.12 | ₩82,395 | ₩82,489 | ₩80,826 | ₩81,242 | -1.40% | 402.9만 |
|---|
| 2026.02.11 | ₩82,824 | ₩83,173 | ₩82,248 | ₩83,052 | +0.28% | 198.4만 |
|---|
| 2026.02.10 | ₩82,972 | ₩83,468 | ₩82,650 | ₩83,133 | +0.19% | 177.7만 |
|---|
| 2026.02.09 | ₩82,664 | ₩83,280 | ₩82,422 | ₩83,106 | +0.54% | 324.6만 |
|---|
| 2026.02.06 | ₩81,671 | ₩82,704 | ₩81,644 | ₩82,704 | +1.26% | 276.1만 |
|---|
| 2026.02.05 | ₩81,416 | ₩81,738 | ₩80,518 | ₩80,598 | -1.00% | 482.9만 |
|---|
| 2026.02.04 | ₩81,752 | ₩81,765 | ₩80,384 | ₩80,880 | -1.07% | 689.3만 |
|---|
| 2026.02.03 | ₩81,993 | ₩82,315 | ₩81,148 | ₩81,899 | -0.11% | 470.4만 |
|---|
| 2026.02.02 | ₩82,664 | ₩83,026 | ₩82,422 | ₩82,623 | -0.05% | 344.1만 |
|---|
| 2026.01.30 | ₩84,622 | ₩84,890 | ₩83,093 | ₩83,683 | -1.11% | 469.2만 |
|---|
| 2026.01.29 | ₩86,660 | ₩87,049 | ₩85,077 | ₩86,137 | -0.60% | 458.2만 |
|---|
| 2026.01.28 | ₩86,083 | ₩86,137 | ₩85,332 | ₩85,708 | -0.44% | 311만 |
|---|
| 2026.01.27 | ₩84,863 | ₩85,010 | ₩84,554 | ₩84,876 | +0.02% | 211만 |
|---|
| 2026.01.26 | ₩83,817 | ₩84,300 | ₩83,656 | ₩84,031 | +0.26% | 298.8만 |
|---|
| 2026.01.23 | ₩83,897 | ₩84,192 | ₩83,562 | ₩84,139 | +0.29% | 249.4만 |
|---|
| 2026.01.22 | ₩84,246 | ₩84,689 | ₩84,112 | ₩84,192 | -0.06% | 252.7만 |
|---|
| 2026.01.21 | ₩83,803 | ₩84,152 | ₩83,240 | ₩83,803 | 0.00% | 412.1만 |
|---|
| 2026.01.20 | ₩82,945 | ₩83,522 | ₩82,583 | ₩82,677 | -0.32% | 287.8만 |
|---|
| 2026.01.16 | ₩84,367 | ₩84,407 | ₩83,388 | ₩83,844 | -0.62% | 226.6만 |
|---|
| 2026.01.15 | ₩84,917 | ₩85,668 | ₩84,461 | ₩85,279 | +0.43% | 305.5만 |
|---|
| 2026.01.14 | ₩85,010 | ₩85,292 | ₩84,782 | ₩85,225 | +0.25% | 540.1만 |
|---|
| 2026.01.13 | ₩85,480 | ₩85,668 | ₩84,809 | ₩85,185 | -0.35% | 255.1만 |
|---|
| 2026.01.12 | ₩84,514 | ₩86,258 | ₩84,461 | ₩86,177 | +1.97% | 345.9만 |
|---|
| 2026.01.09 | ₩83,415 | ₩83,549 | ₩82,892 | ₩83,441 | +0.03% | 176.1만 |
|---|
| 2026.01.08 | ₩82,503 | ₩83,562 | ₩82,462 | ₩83,522 | +1.24% | 238.8만 |
|---|
| 2026.01.07 | ₩83,428 | ₩83,468 | ₩82,985 | ₩82,985 | -0.53% | 257.6만 |
|---|
| 2026.01.06 | ₩84,420 | ₩84,729 | ₩84,085 | ₩84,098 | -0.38% | 300만 |
|---|
| 2026.01.05 | ₩83,093 | ₩84,072 | ₩82,811 | ₩84,045 | +1.15% | 331만 |
|---|
| 2026.01.02 | ₩82,918 | ₩83,549 | ₩82,811 | ₩83,468 | +0.66% | 318.7만 |
|---|
| 2025.12.31 | ₩80,867 | ₩80,867 | ₩80,397 | ₩80,558 | -0.38% | 118.6만 |
|---|
| 2025.12.30 | ₩81,336 | ₩81,497 | ₩81,162 | ₩81,242 | -0.12% | 168.5만 |
|---|
| 2025.12.29 | ₩80,598 | ₩80,974 | ₩80,558 | ₩80,960 | +0.45% | 367.6만 |
|---|
| 2025.12.26 | ₩81,644 | ₩82,181 | ₩81,550 | ₩82,167 | +0.64% | 98.2만 |
|---|
| 2025.12.24 | ₩81,282 | ₩81,457 | ₩81,242 | ₩81,282 | 0.00% | 116만 |
|---|
| 2025.12.23 | ₩81,081 | ₩81,363 | ₩80,746 | ₩81,363 | +0.35% | 121.9만 |
|---|
| 2025.12.22 | ₩81,430 | ₩81,819 | ₩81,296 | ₩81,658 | +0.28% | 260만 |
|---|
| 2025.12.19 | ₩81,229 | ₩81,631 | ₩81,121 | ₩81,309 | +0.10% | 178만 |
|---|
| 2025.12.18 | ₩80,665 | ₩80,947 | ₩80,424 | ₩80,451 | -0.27% | 291.3만 |
|---|
| 2025.12.17 | ₩80,773 | ₩80,920 | ₩79,713 | ₩79,753 | -1.26% | 264.3만 |
|---|
| 2025.12.16 | ₩79,820 | ₩80,129 | ₩79,512 | ₩80,062 | +0.30% | 336.7만 |
|---|
| 2025.12.15 | ₩82,221 | ₩82,422 | ₩81,564 | ₩81,631 | -0.72% | 234.9만 |
|---|
| 2025.12.12 | ₩83,254 | ₩83,495 | ₩82,167 | ₩82,503 | -0.90% | 234만 |
|---|
| 2025.12.11 | ₩82,355 | ₩82,811 | ₩82,033 | ₩82,731 | +0.46% | 273.7만 |
|---|
| 2025.12.10 | ₩82,570 | ₩83,200 | ₩82,409 | ₩82,892 | +0.39% | 178.2만 |
|---|
| 2025.12.09 | ₩82,100 | ₩82,382 | ₩81,899 | ₩82,275 | +0.21% | 283.5만 |
|---|
| 2025.12.08 | ₩83,522 | ₩83,535 | ₩83,079 | ₩83,441 | -0.10% | 269.6만 |
|---|
| 2025.12.05 | ₩84,045 | ₩84,206 | ₩83,803 | ₩84,031 | -0.02% | 332.3만 |
|---|
| 2025.12.04 | ₩83,146 | ₩83,187 | ₩82,824 | ₩83,120 | -0.03% | 325.4만 |
|---|
| 2025.12.03 | ₩82,543 | ₩83,026 | ₩82,422 | ₩82,985 | +0.54% | 322.2만 |
|---|
| 2025.12.02 | ₩83,616 | ₩83,616 | ₩83,026 | ₩83,468 | -0.18% | 207.3만 |
|---|
| 2025.12.01 | ₩83,669 | ₩84,380 | ₩83,629 | ₩84,031 | +0.43% | 228.7만 |
|---|
| 2025.11.28 | ₩83,200 | ₩83,562 | ₩83,066 | ₩83,415 | +0.26% | 94.5만 |
|---|
| 2025.11.26 | ₩83,213 | ₩83,629 | ₩82,275 | ₩83,026 | -0.23% | 247.8만 |
|---|
| 2025.11.25 | ₩83,803 | ₩83,897 | ₩83,093 | ₩83,415 | -0.46% | 140.4만 |
|---|
| 2025.11.24 | ₩82,570 | ₩83,187 | ₩82,543 | ₩83,093 | +0.63% | 249.7만 |
|---|
| 2025.11.21 | ₩80,840 | ₩82,114 | ₩80,558 | ₩81,698 | +1.06% | 269.3만 |
|---|
| 2025.11.20 | ₩83,348 | ₩83,629 | ₩81,591 | ₩81,644 | -2.04% | 197.1만 |
|---|
| 2025.11.19 | ₩83,267 | ₩83,495 | ₩82,798 | ₩83,026 | -0.29% | 208.7만 |
|---|
| 2025.11.18 | ₩83,294 | ₩83,978 | ₩83,173 | ₩83,710 | +0.50% | 447.9만 |
|---|
| 2025.11.17 | ₩84,541 | ₩85,614 | ₩83,938 | ₩84,192 | -0.41% | 181만 |
|---|
| 2025.11.14 | ₩85,265 | ₩86,137 | ₩84,608 | ₩85,158 | -0.13% | 383.7만 |
|---|
| 2025.11.13 | ₩87,626 | ₩87,666 | ₩85,855 | ₩86,445 | -1.35% | 393.4만 |
|---|
| 2025.11.12 | ₩86,861 | ₩86,915 | ₩86,204 | ₩86,606 | -0.29% | 207.6만 |
|---|
| 2025.11.11 | ₩86,807 | ₩87,035 | ₩86,499 | ₩86,539 | -0.31% | 139.7만 |
|---|
| 2025.11.10 | ₩86,499 | ₩86,861 | ₩86,164 | ₩86,767 | +0.31% | 166.6만 |
|---|
| 2025.11.07 | ₩84,715 | ₩85,305 | ₩84,259 | ₩85,305 | +0.70% | 200.8만 |
|---|
| 2025.11.06 | ₩86,164 | ₩86,539 | ₩85,507 | ₩85,788 | -0.44% | 353.5만 |
|---|
| 2025.11.05 | ₩84,487 | ₩85,185 | ₩84,353 | ₩84,970 | +0.57% | 160.9만 |
|---|
| 2025.11.04 | ₩84,031 | ₩84,742 | ₩83,938 | ₩84,125 | +0.11% | 194.5만 |
|---|
| 2025.11.03 | ₩85,292 | ₩85,332 | ₩84,769 | ₩85,225 | -0.08% | 159.4만 |
|---|
| 2025.10.31 | ₩85,064 | ₩85,480 | ₩84,608 | ₩85,252 | +0.22% | 277.8만 |
|---|
| 2025.10.30 | ₩86,325 | ₩86,781 | ₩86,124 | ₩86,338 | +0.02% | 272.3만 |
|---|
| 2025.10.29 | ₩87,974 | ₩88,296 | ₩87,304 | ₩87,827 | -0.17% | 359.2만 |
|---|
| 2025.10.28 | ₩87,035 | ₩87,451 | ₩86,834 | ₩87,330 | +0.34% | 283만 |
|---|
| 2025.10.27 | ₩88,122 | ₩88,135 | ₩87,827 | ₩87,961 | -0.18% | 174.7만 |
|---|
| 2025.10.24 | ₩86,767 | ₩86,807 | ₩86,472 | ₩86,512 | -0.29% | 132.4만 |
|---|
| 2025.10.23 | ₩85,453 | ₩86,365 | ₩85,346 | ₩85,976 | +0.61% | 182.9만 |
|---|
| 2025.10.22 | ₩84,809 | ₩85,238 | ₩83,871 | ₩84,528 | -0.33% | 238.4만 |
|---|
| 2025.10.21 | ₩85,507 | ₩85,507 | ₩84,984 | ₩85,077 | -0.50% | 206.5만 |
|---|
| 2025.10.20 | ₩84,863 | ₩86,164 | ₩84,702 | ₩85,989 | +1.33% | 204.9만 |
|---|
| 2025.10.17 | ₩83,683 | ₩85,091 | ₩83,629 | ₩84,903 | +1.46% | 279.9만 |
|---|
| 2025.10.16 | ₩85,212 | ₩85,574 | ₩84,796 | ₩85,024 | -0.22% | 264.5만 |
|---|
| 2025.10.15 | ₩85,010 | ₩85,332 | ₩84,353 | ₩84,823 | -0.22% | 282.4만 |
|---|
| 2025.10.14 | ₩83,280 | ₩84,715 | ₩83,173 | ₩83,924 | +0.77% | 904.6만 |
|---|
| 2025.10.13 | ₩85,265 | ₩85,453 | ₩84,702 | ₩84,890 | -0.44% | 378.2만 |
|---|
| 2025.10.10 | ₩86,606 | ₩87,170 | ₩81,805 | ₩82,328 | -4.94% | 1670.5만 |
|---|