시장 데이터를 불러오는 중
전체 종목
iShares MSCI China Multisector Tech ETF 과거 주가
iShares MSCI China Multisector Tech ETF · TCHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI China Multisector Tech ETF · TCHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,512 | ₩28,740 | ₩28,512 | ₩28,740 | +0.80% | 4.8천 |
| 2026.10.08 | ₩28,351 | ₩28,351 | ₩28,177 | ₩28,247 | -0.37% | 1.4만 |
| 2026.10.07 | ₩29,021 | ₩29,154 | ₩28,954 | ₩29,108 | +0.30% | 5.2천 |
| 2026.10.06 | ₩29,355 | ₩29,355 | ₩29,181 | ₩29,316 | -0.13% | 1.1만 |
| 2026.10.05 | ₩28,980 | ₩29,351 | ₩28,980 | ₩29,318 | +1.16% | 9.7천 |
| 2026.10.02 | ₩28,686 | ₩28,686 | ₩28,606 | ₩28,659 | -0.09% | 2.2만 |
| 2026.10.01 | ₩29,021 | ₩29,061 | ₩29,021 | ₩29,034 | +0.05% | 1.8만 |
| 2026.09.30 | ₩29,181 | ₩29,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,049 |
| -0.45% |
| 1.6만 |
| 2026.09.29 | ₩29,221 | ₩29,275 | ₩29,141 | ₩29,195 | -0.09% | 3.7천 |
|---|
| 2026.09.28 | ₩29,369 | ₩29,369 | ₩29,195 | ₩29,308 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩29,984 | ₩30,145 | ₩29,984 | ₩30,045 | +0.20% | 3.5천 |
|---|
| 2026.09.24 | ₩30,292 | ₩30,292 | ₩30,025 | ₩30,145 | -0.49% | 8.1천 |
|---|
| 2026.09.23 | ₩30,614 | ₩30,614 | ₩30,493 | ₩30,547 | -0.22% | 7.2천 |
|---|
| 2026.09.22 | ₩31,136 | ₩31,484 | ₩30,948 | ₩31,038 | -0.31% | 1.3만 |
|---|
| 2026.09.21 | ₩30,988 | ₩31,030 | ₩30,814 | ₩31,030 | +0.13% | 7.6천 |
|---|
| 2026.09.18 | ₩30,614 | ₩30,680 | ₩30,575 | ₩30,680 | +0.22% | 8.6천 |
|---|
| 2026.09.17 | ₩30,118 | ₩30,185 | ₩30,013 | ₩30,105 | -0.04% | 4.6만 |
|---|
| 2026.09.16 | ₩30,172 | ₩30,172 | ₩29,938 | ₩29,938 | -0.78% | 8.3천 |
|---|
| 2026.09.15 | ₩29,790 | ₩29,824 | ₩29,690 | ₩29,735 | -0.18% | 7천 |
|---|
| 2026.09.14 | ₩29,730 | ₩29,991 | ₩29,730 | ₩29,964 | +0.79% | 4.7천 |
|---|
| 2026.09.11 | ₩30,158 | ₩30,199 | ₩30,075 | ₩30,075 | -0.28% | 2.9천 |
|---|
| 2026.09.10 | ₩29,998 | ₩30,051 | ₩29,891 | ₩29,962 | -0.12% | 1.3만 |
|---|
| 2026.09.09 | ₩30,493 | ₩30,520 | ₩30,332 | ₩30,366 | -0.42% | 5.1천 |
|---|
| 2026.09.08 | ₩30,560 | ₩30,560 | ₩30,453 | ₩30,516 | -0.14% | 6.1천 |
|---|
| 2026.09.04 | ₩30,654 | ₩30,774 | ₩30,654 | ₩30,754 | +0.33% | 3.8천 |
|---|
| 2026.09.03 | ₩30,627 | ₩30,841 | ₩30,600 | ₩30,824 | +0.64% | 2.1천 |
|---|
| 2026.09.02 | ₩30,908 | ₩30,975 | ₩30,875 | ₩30,875 | -0.11% | 5.4천 |
|---|
| 2026.09.01 | ₩31,122 | ₩31,229 | ₩31,069 | ₩31,077 | -0.15% | 9.5천 |
|---|
| 2026.08.31 | ₩31,617 | ₩31,631 | ₩31,443 | ₩31,484 | -0.42% | 5.9천 |
|---|
| 2026.08.28 | ₩31,617 | ₩31,617 | ₩31,363 | ₩31,537 | -0.25% | 1.3만 |
|---|
| 2026.08.27 | ₩31,671 | ₩31,671 | ₩31,513 | ₩31,577 | -0.30% | 3.5천 |
|---|
| 2026.08.26 | ₩31,189 | ₩31,243 | ₩31,136 | ₩31,174 | -0.05% | 3.5천 |
|---|
| 2026.08.25 | ₩31,189 | ₩31,283 | ₩31,136 | ₩31,283 | +0.30% | 6천 |
|---|
| 2026.08.24 | ₩30,908 | ₩30,908 | ₩30,788 | ₩30,848 | -0.19% | 8천 |
|---|
| 2026.08.21 | ₩31,658 | ₩31,658 | ₩31,513 | ₩31,617 | -0.13% | 2.8천 |
|---|
| 2026.08.20 | ₩31,069 | ₩31,208 | ₩31,069 | ₩31,144 | +0.24% | 5.3천 |
|---|
| 2026.08.19 | ₩31,524 | ₩31,617 | ₩31,517 | ₩31,553 | +0.09% | 5.2천 |
|---|
| 2026.08.18 | ₩32,534 | ₩32,595 | ₩32,287 | ₩32,293 | -0.74% | 4.8천 |
|---|
| 2026.08.17 | ₩32,822 | ₩32,903 | ₩32,795 | ₩32,822 | 0.00% | 7.3천 |
|---|
| 2026.08.14 | ₩32,233 | ₩32,327 | ₩32,233 | ₩32,280 | +0.15% | 4.5천 |
|---|
| 2026.08.13 | ₩32,501 | ₩32,514 | ₩32,220 | ₩32,292 | -0.64% | 9.7천 |
|---|
| 2026.08.12 | ₩32,434 | ₩32,434 | ₩32,280 | ₩32,332 | -0.31% | 4.5천 |
|---|
| 2026.08.11 | ₩32,293 | ₩32,293 | ₩32,127 | ₩32,186 | -0.33% | 9.5천 |
|---|
| 2026.08.10 | ₩32,715 | ₩32,860 | ₩32,715 | ₩32,860 | +0.44% | 4.4천 |
|---|
| 2026.08.07 | ₩32,836 | ₩32,969 | ₩32,755 | ₩32,900 | +0.20% | 9.8천 |
|---|
| 2026.08.06 | ₩32,140 | ₩32,206 | ₩32,046 | ₩32,160 | +0.06% | 8.3천 |
|---|
| 2026.08.05 | ₩32,354 | ₩32,431 | ₩32,099 | ₩32,109 | -0.76% | 2.5만 |
|---|
| 2026.08.04 | ₩31,644 | ₩31,939 | ₩31,644 | ₩31,896 | +0.80% | 6.5천 |
|---|
| 2026.08.03 | ₩30,975 | ₩31,082 | ₩30,975 | ₩31,029 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩30,962 | ₩31,114 | ₩30,854 | ₩31,114 | +0.49% | 4.9천 |
|---|
| 2026.07.30 | ₩30,440 | ₩30,631 | ₩30,199 | ₩30,600 | +0.53% | 3.1만 |
|---|
| 2026.07.29 | ₩30,908 | ₩31,054 | ₩30,854 | ₩30,923 | +0.05% | 1.6만 |
|---|
| 2026.07.28 | ₩30,761 | ₩30,868 | ₩30,680 | ₩30,788 | +0.09% | 2.7만 |
|---|
| 2026.07.27 | ₩31,642 | ₩31,738 | ₩31,484 | ₩31,684 | +0.14% | 1만 |
|---|
| 2026.07.24 | ₩31,055 | ₩31,149 | ₩30,962 | ₩31,000 | -0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩31,457 | ₩31,457 | ₩31,082 | ₩31,216 | -0.77% | 8.9천 |
|---|
| 2026.07.22 | ₩31,765 | ₩31,798 | ₩31,698 | ₩31,713 | -0.16% | 5.2천 |
|---|
| 2026.07.21 | ₩32,380 | ₩32,461 | ₩32,340 | ₩32,393 | +0.04% | 1.3만 |
|---|
| 2026.07.20 | ₩31,243 | ₩31,443 | ₩31,182 | ₩31,221 | -0.07% | 1.2만 |
|---|
| 2026.07.17 | ₩30,908 | ₩31,015 | ₩30,788 | ₩31,002 | +0.30% | 2.2만 |
|---|
| 2026.07.16 | ₩32,662 | ₩32,702 | ₩32,447 | ₩32,492 | -0.52% | 2.6만 |
|---|
| 2026.07.15 | ₩33,010 | ₩33,272 | ₩33,010 | ₩33,107 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩33,291 | ₩33,291 | ₩33,077 | ₩33,153 | -0.41% | 3.4천 |
|---|
| 2026.07.13 | ₩32,755 | ₩32,755 | ₩32,541 | ₩32,575 | -0.55% | 1.6만 |
|---|
| 2026.07.10 | ₩33,799 | ₩33,853 | ₩33,666 | ₩33,666 | -0.40% | 1.9만 |
|---|
| 2026.07.09 | ₩34,201 | ₩34,475 | ₩34,201 | ₩34,475 | +0.80% | 1.1만 |
|---|
| 2026.07.08 | ₩33,141 | ₩33,251 | ₩33,083 | ₩33,185 | +0.13% | 4.8천 |
|---|
| 2026.07.07 | ₩32,795 | ₩33,000 | ₩32,755 | ₩32,812 | +0.05% | 4.5만 |
|---|
| 2026.07.06 | ₩33,010 | ₩33,110 | ₩32,983 | ₩33,103 | +0.28% | 6.5천 |
|---|
| 2026.07.02 | ₩33,425 | ₩33,438 | ₩33,090 | ₩33,279 | -0.44% | 1.3만 |
|---|
| 2026.07.01 | ₩34,683 | ₩35,258 | ₩34,683 | ₩35,192 | +1.47% | 3.9천 |
|---|
| 2026.06.30 | ₩35,232 | ₩35,499 | ₩35,111 | ₩35,473 | +0.68% | 2.1만 |
|---|
| 2026.06.29 | ₩34,107 | ₩34,375 | ₩34,107 | ₩34,375 | +0.78% | 6.6천 |
|---|
| 2026.06.26 | ₩33,679 | ₩34,295 | ₩33,679 | ₩34,067 | +1.15% | 1.5만 |
|---|
| 2026.06.25 | ₩35,071 | ₩35,071 | ₩34,653 | ₩34,857 | -0.61% | 2.7만 |
|---|
| 2026.06.24 | ₩34,321 | ₩34,495 | ₩34,275 | ₩34,308 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩33,840 | ₩34,214 | ₩33,814 | ₩33,924 | +0.25% | 9.3천 |
|---|
| 2026.06.22 | ₩34,977 | ₩35,205 | ₩34,910 | ₩35,071 | +0.27% | 4.4만 |
|---|
| 2026.06.18 | ₩34,723 | ₩34,736 | ₩34,469 | ₩34,596 | -0.37% | 6.5천 |
|---|
| 2026.06.17 | ₩34,536 | ₩34,576 | ₩34,161 | ₩34,161 | -1.09% | 4.2천 |
|---|
| 2026.06.16 | ₩33,987 | ₩34,087 | ₩33,933 | ₩33,996 | +0.03% | 2.3만 |
|---|
| 2026.06.15 | ₩34,201 | ₩34,268 | ₩34,000 | ₩34,188 | -0.04% | 2만 |
|---|
| 2026.06.12 | ₩32,876 | ₩33,010 | ₩32,836 | ₩32,913 | +0.11% | 9.6천 |
|---|
| 2026.06.11 | ₩32,769 | ₩33,184 | ₩32,621 | ₩33,127 | +1.09% | 3.3천 |
|---|
| 2026.06.10 | ₩32,956 | ₩33,371 | ₩32,876 | ₩32,929 | -0.08% | 1.9만 |
|---|
| 2026.06.09 | ₩34,000 | ₩34,000 | ₩33,351 | ₩33,603 | -1.17% | 1.9만 |
|---|
| 2026.06.08 | ₩32,983 | ₩33,063 | ₩32,688 | ₩32,809 | -0.53% | 3.8만 |
|---|
| 2026.06.05 | ₩33,947 | ₩33,947 | ₩33,197 | ₩33,304 | -1.89% | 1.1만 |
|---|
| 2026.06.04 | ₩34,750 | ₩34,977 | ₩34,710 | ₩34,723 | -0.08% | 8.3천 |
|---|
| 2026.06.03 | ₩34,951 | ₩35,018 | ₩34,710 | ₩34,763 | -0.54% | 1.9만 |
|---|
| 2026.06.02 | ₩34,964 | ₩35,111 | ₩34,830 | ₩34,951 | -0.04% | 2만 |
|---|
| 2026.06.01 | ₩33,692 | ₩33,920 | ₩33,518 | ₩33,844 | +0.45% | 7천 |
|---|
| 2026.05.29 | ₩34,174 | ₩34,281 | ₩34,027 | ₩34,155 | -0.05% | 1.7만 |
|---|
| 2026.05.28 | ₩33,973 | ₩34,134 | ₩33,893 | ₩34,114 | +0.41% | 9천 |
|---|
| 2026.05.27 | ₩33,625 | ₩33,793 | ₩33,625 | ₩33,736 | +0.33% | 6.8천 |
|---|
| 2026.05.26 | ₩33,759 | ₩34,000 | ₩33,759 | ₩33,937 | +0.53% | 3.9만 |
|---|
| 2026.05.22 | ₩32,702 | ₩33,077 | ₩32,702 | ₩33,019 | +0.97% | 1.4만 |
|---|
| 2026.05.21 | ₩32,541 | ₩32,715 | ₩32,314 | ₩32,695 | +0.47% | 2.4만 |
|---|
| 2026.05.20 | ₩33,411 | ₩33,599 | ₩33,277 | ₩33,465 | +0.16% | 1.5만 |
|---|
| 2026.05.19 | ₩32,956 | ₩33,169 | ₩32,889 | ₩33,036 | +0.24% | 1.1만 |
|---|
| 2026.05.18 | ₩33,251 | ₩33,251 | ₩32,849 | ₩32,936 | -0.95% | 1.2만 |
|---|
| 2026.05.15 | ₩32,983 | ₩32,983 | ₩32,729 | ₩32,729 | -0.77% | 1.7만 |
|---|
| 2026.05.14 | ₩34,000 | ₩34,000 | ₩33,599 | ₩33,809 | -0.56% | 3.2만 |
|---|
| 2026.05.13 | ₩33,960 | ₩34,937 | ₩33,960 | ₩34,857 | +2.64% | 2만 |
|---|
| 2026.05.12 | ₩33,679 | ₩33,799 | ₩33,398 | ₩33,585 | -0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩33,906 | ₩34,147 | ₩33,840 | ₩33,866 | -0.12% | 2.7만 |
|---|
| 2026.05.08 | ₩33,384 | ₩33,545 | ₩33,117 | ₩33,251 | -0.40% | 1.5만 |
|---|
| 2026.05.07 | ₩33,358 | ₩33,358 | ₩33,066 | ₩33,107 | -0.75% | 1.4만 |
|---|
| 2026.05.06 | ₩32,501 | ₩33,077 | ₩32,501 | ₩33,071 | +1.75% | 1.6만 |
|---|
| 2026.05.05 | ₩31,912 | ₩31,952 | ₩31,818 | ₩31,845 | -0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩31,912 | ₩32,006 | ₩31,812 | ₩31,812 | -0.31% | 5천 |
|---|
| 2026.05.01 | ₩31,912 | ₩31,999 | ₩31,785 | ₩31,825 | -0.27% | 6.1천 |
|---|
| 2026.04.30 | ₩31,457 | ₩31,793 | ₩31,363 | ₩31,793 | +1.07% | 5.7천 |
|---|
| 2026.04.29 | ₩31,350 | ₩31,350 | ₩31,082 | ₩31,161 | -0.60% | 4.6천 |
|---|
| 2026.04.28 | ₩31,122 | ₩31,269 | ₩31,122 | ₩31,228 | +0.34% | 3.2만 |
|---|
| 2026.04.27 | ₩31,725 | ₩31,765 | ₩31,682 | ₩31,682 | -0.14% | 1.5만 |
|---|
| 2026.04.24 | ₩31,443 | ₩31,627 | ₩31,397 | ₩31,627 | +0.58% | 7.5천 |
|---|
| 2026.04.23 | ₩31,591 | ₩31,591 | ₩31,249 | ₩31,282 | -0.98% | 3.9천 |
|---|
| 2026.04.22 | ₩31,966 | ₩32,099 | ₩31,899 | ₩31,949 | -0.05% | 1.2만 |
|---|
| 2026.04.21 | ₩31,778 | ₩31,814 | ₩31,310 | ₩31,360 | -1.31% | 1.7만 |
|---|
| 2026.04.20 | ₩32,006 | ₩32,086 | ₩31,939 | ₩32,032 | +0.08% | 7.6천 |
|---|
| 2026.04.17 | ₩32,019 | ₩32,073 | ₩31,913 | ₩31,913 | -0.33% | 1.2만 |
|---|
| 2026.04.16 | ₩31,484 | ₩31,591 | ₩31,229 | ₩31,415 | -0.22% | 2.7만 |
|---|
| 2026.04.15 | ₩30,654 | ₩30,888 | ₩30,654 | ₩30,888 | +0.76% | 8.4천 |
|---|
| 2026.04.14 | ₩30,627 | ₩31,055 | ₩30,627 | ₩31,055 | +1.40% | 8.8천 |
|---|
| 2026.04.13 | ₩29,998 | ₩30,346 | ₩29,998 | ₩30,343 | +1.15% | 8.3천 |
|---|
| 2026.04.10 | ₩30,212 | ₩30,346 | ₩30,092 | ₩30,121 | -0.30% | 9.8천 |
|---|
| 2026.04.09 | ₩29,770 | ₩29,864 | ₩29,610 | ₩29,837 | +0.22% | 5.1천 |
|---|
| 2026.04.08 | ₩30,118 | ₩30,263 | ₩29,931 | ₩29,960 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩28,458 | ₩28,458 | ₩28,189 | ₩28,437 | -0.08% | 4.2천 |
|---|
| 2026.04.06 | ₩28,485 | ₩28,552 | ₩28,391 | ₩28,452 | -0.12% | 1.9만 |
|---|
| 2026.04.02 | ₩28,284 | ₩28,592 | ₩28,204 | ₩28,440 | +0.55% | 2.5만 |
|---|
| 2026.04.01 | ₩28,900 | ₩29,007 | ₩28,847 | ₩28,851 | -0.17% | 7.6천 |
|---|
| 2026.03.31 | ₩28,271 | ₩28,804 | ₩28,271 | ₩28,804 | +1.88% | 1.1만 |
|---|
| 2026.03.30 | ₩28,485 | ₩28,566 | ₩28,284 | ₩28,377 | -0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩28,592 | ₩28,632 | ₩28,345 | ₩28,371 | -0.77% | 2.2만 |
|---|
| 2026.03.26 | ₩28,820 | ₩28,887 | ₩28,677 | ₩28,677 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩29,543 | ₩29,770 | ₩29,476 | ₩29,677 | +0.45% | 3.8천 |
|---|
| 2026.03.24 | ₩28,833 | ₩28,983 | ₩28,820 | ₩28,879 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩29,088 | ₩29,382 | ₩28,806 | ₩28,912 | -0.60% | 6.9만 |
|---|
| 2026.03.20 | ₩29,489 | ₩29,489 | ₩28,927 | ₩28,994 | -1.68% | 5.2만 |
|---|
| 2026.03.19 | ₩29,717 | ₩29,931 | ₩29,650 | ₩29,851 | +0.45% | 3.5만 |
|---|
| 2026.03.18 | ₩30,426 | ₩30,560 | ₩30,199 | ₩30,200 | -0.74% | 6.6만 |
|---|
| 2026.03.17 | ₩30,493 | ₩30,547 | ₩30,332 | ₩30,332 | -0.53% | 1.3만 |
|---|
| 2026.03.16 | ₩30,747 | ₩30,921 | ₩30,640 | ₩30,727 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩30,585 | ₩30,614 | ₩30,239 | ₩30,292 | -0.96% | 1.1만 |
|---|
| 2026.03.12 | ₩30,587 | ₩30,587 | ₩30,346 | ₩30,362 | -0.74% | 1.6만 |
|---|
| 2026.03.11 | ₩30,841 | ₩30,881 | ₩30,667 | ₩30,802 | -0.13% | 4.6천 |
|---|
| 2026.03.10 | ₩30,788 | ₩31,243 | ₩30,747 | ₩30,901 | +0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩29,717 | ₩30,185 | ₩29,583 | ₩30,156 | +1.48% | 4만 |
|---|
| 2026.03.06 | ₩29,529 | ₩29,904 | ₩29,528 | ₩29,774 | +0.83% | 1.7만 |
|---|
| 2026.03.05 | ₩29,569 | ₩29,784 | ₩29,449 | ₩29,663 | +0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩29,851 | ₩29,971 | ₩29,650 | ₩29,883 | +0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩29,529 | ₩29,543 | ₩28,820 | ₩29,397 | -0.45% | 5.5만 |
|---|
| 2026.03.02 | ₩30,547 | ₩30,868 | ₩30,413 | ₩30,800 | +0.83% | 2.7만 |
|---|
| 2026.02.27 | ₩31,269 | ₩31,457 | ₩31,189 | ₩31,221 | -0.15% | 1.6만 |
|---|
| 2026.02.26 | ₩31,604 | ₩31,604 | ₩31,229 | ₩31,419 | -0.58% | 2.6만 |
|---|
| 2026.02.25 | ₩32,006 | ₩32,086 | ₩31,931 | ₩32,085 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩31,684 | ₩31,991 | ₩31,684 | ₩31,970 | +0.90% | 2만 |
|---|
| 2026.02.23 | ₩32,287 | ₩32,287 | ₩31,664 | ₩31,833 | -1.41% | 4.8만 |
|---|
| 2026.02.20 | ₩31,336 | ₩32,073 | ₩31,336 | ₩32,020 | +2.18% | 2.3만 |
|---|
| 2026.02.19 | ₩31,939 | ₩32,086 | ₩31,899 | ₩32,012 | +0.23% | 7.1천 |
|---|
| 2026.02.18 | ₩32,300 | ₩32,340 | ₩32,086 | ₩32,126 | -0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩31,885 | ₩32,206 | ₩31,885 | ₩32,036 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩31,818 | ₩32,022 | ₩31,671 | ₩31,919 | +0.32% | 7.9천 |
|---|
| 2026.02.12 | ₩32,273 | ₩32,273 | ₩31,725 | ₩31,792 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩32,260 | ₩32,327 | ₩32,034 | ₩32,307 | +0.15% | 2.3만 |
|---|
| 2026.02.10 | ₩32,340 | ₩32,595 | ₩32,340 | ₩32,474 | +0.41% | 8.8천 |
|---|
| 2026.02.09 | ₩32,113 | ₩32,514 | ₩32,113 | ₩32,374 | +0.81% | 9.4천 |
|---|
| 2026.02.06 | ₩31,805 | ₩32,119 | ₩31,711 | ₩32,118 | +0.98% | 2.5만 |
|---|
| 2026.02.05 | ₩31,617 | ₩31,698 | ₩31,351 | ₩31,390 | -0.72% | 6.1만 |
|---|
| 2026.02.04 | ₩31,832 | ₩31,832 | ₩31,470 | ₩31,597 | -0.74% | 2.9만 |
|---|
| 2026.02.03 | ₩32,327 | ₩32,447 | ₩32,019 | ₩32,280 | -0.14% | 3.4만 |
|---|
| 2026.02.02 | ₩32,434 | ₩32,555 | ₩32,314 | ₩32,454 | +0.06% | 2.9만 |
|---|
| 2026.01.30 | ₩33,318 | ₩33,358 | ₩32,809 | ₩32,983 | -1.00% | 4.6만 |
|---|
| 2026.01.29 | ₩33,612 | ₩33,625 | ₩32,969 | ₩33,376 | -0.70% | 2.3만 |
|---|
| 2026.01.28 | ₩33,759 | ₩33,806 | ₩33,532 | ₩33,686 | -0.22% | 2만 |
|---|
| 2026.01.27 | ₩33,558 | ₩33,652 | ₩33,465 | ₩33,532 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩33,237 | ₩33,423 | ₩33,186 | ₩33,330 | +0.28% | 3.4만 |
|---|
| 2026.01.23 | ₩33,612 | ₩33,746 | ₩33,536 | ₩33,718 | +0.31% | 1.8만 |
|---|
| 2026.01.22 | ₩33,666 | ₩33,866 | ₩33,572 | ₩33,667 | +0.00% | 5.2만 |
|---|
| 2026.01.21 | ₩33,371 | ₩33,545 | ₩33,143 | ₩33,398 | +0.08% | 3.3만 |
|---|
| 2026.01.20 | ₩32,715 | ₩32,822 | ₩32,474 | ₩32,474 | -0.74% | 4.8만 |
|---|
| 2026.01.16 | ₩33,666 | ₩33,666 | ₩33,224 | ₩33,384 | -0.83% | 7.3만 |
|---|
| 2026.01.15 | ₩33,746 | ₩33,906 | ₩33,492 | ₩33,619 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩33,344 | ₩33,625 | ₩33,344 | ₩33,565 | +0.66% | 5.9만 |
|---|
| 2026.01.13 | ₩33,378 | ₩33,465 | ₩33,224 | ₩33,311 | -0.20% | 4.3만 |
|---|
| 2026.01.12 | ₩33,558 | ₩34,241 | ₩33,558 | ₩34,208 | +1.93% | 2.2만 |
|---|
| 2026.01.09 | ₩32,956 | ₩33,023 | ₩32,782 | ₩32,994 | +0.11% | 1.5만 |
|---|
| 2026.01.08 | ₩32,528 | ₩32,876 | ₩32,528 | ₩32,849 | +0.99% | 2.5만 |
|---|
| 2026.01.07 | ₩32,742 | ₩32,798 | ₩32,635 | ₩32,667 | -0.23% | 1.8만 |
|---|
| 2026.01.06 | ₩32,996 | ₩33,157 | ₩32,907 | ₩32,907 | -0.27% | 3.4만 |
|---|
| 2026.01.05 | ₩32,474 | ₩32,969 | ₩32,380 | ₩32,936 | +1.42% | 6만 |
|---|
| 2026.01.02 | ₩32,380 | ₩32,635 | ₩32,273 | ₩32,581 | +0.62% | 5.1만 |
|---|
| 2025.12.31 | ₩31,417 | ₩31,417 | ₩31,216 | ₩31,316 | -0.32% | 1.6만 |
|---|
| 2025.12.30 | ₩31,671 | ₩31,671 | ₩31,564 | ₩31,604 | -0.21% | 7천 |
|---|
| 2025.12.29 | ₩31,136 | ₩31,377 | ₩31,136 | ₩31,303 | +0.54% | 1.4만 |
|---|
| 2025.12.26 | ₩31,591 | ₩31,738 | ₩31,564 | ₩31,718 | +0.40% | 9.2천 |
|---|
| 2025.12.24 | ₩31,443 | ₩31,544 | ₩31,443 | ₩31,510 | +0.21% | 1.4만 |
|---|
| 2025.12.23 | ₩31,310 | ₩31,389 | ₩31,182 | ₩31,362 | +0.17% | 11.8만 |
|---|
| 2025.12.22 | ₩31,256 | ₩31,470 | ₩31,256 | ₩31,397 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩31,055 | ₩31,176 | ₩31,002 | ₩31,055 | 0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩30,948 | ₩30,975 | ₩30,767 | ₩30,814 | -0.43% | 3만 |
|---|
| 2025.12.17 | ₩31,189 | ₩31,189 | ₩30,838 | ₩30,838 | -1.12% | 7.4천 |
|---|
| 2025.12.16 | ₩30,734 | ₩30,774 | ₩30,533 | ₩30,747 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩31,885 | ₩31,885 | ₩31,679 | ₩31,718 | -0.52% | 9.9천 |
|---|
| 2025.12.12 | ₩32,354 | ₩32,367 | ₩32,039 | ₩32,119 | -0.72% | 1.8만 |
|---|
| 2025.12.11 | ₩32,073 | ₩32,206 | ₩31,912 | ₩32,166 | +0.29% | 2.9만 |
|---|
| 2025.12.10 | ₩32,447 | ₩32,688 | ₩32,376 | ₩32,621 | +0.54% | 7.6만 |
|---|
| 2025.12.09 | ₩32,300 | ₩32,461 | ₩32,287 | ₩32,421 | +0.37% | 4.1만 |
|---|
| 2025.12.08 | ₩32,635 | ₩32,635 | ₩32,512 | ₩32,608 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩32,354 | ₩32,426 | ₩32,314 | ₩32,380 | +0.08% | 9천 |
|---|
| 2025.12.04 | ₩31,939 | ₩31,964 | ₩31,858 | ₩31,929 | -0.03% | 6천 |
|---|
| 2025.12.03 | ₩31,617 | ₩31,765 | ₩31,609 | ₩31,739 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩32,046 | ₩32,059 | ₩31,912 | ₩32,026 | -0.06% | 1.6만 |
|---|
| 2025.12.01 | ₩32,113 | ₩32,431 | ₩32,113 | ₩32,340 | +0.71% | 1.8만 |
|---|
| 2025.11.28 | ₩31,684 | ₩31,925 | ₩31,684 | ₩31,845 | +0.51% | 2.3만 |
|---|
| 2025.11.26 | ₩31,551 | ₩31,684 | ₩31,430 | ₩31,584 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩31,577 | ₩31,577 | ₩31,403 | ₩31,504 | -0.23% | 1.4만 |
|---|
| 2025.11.24 | ₩30,921 | ₩31,176 | ₩30,921 | ₩31,168 | +0.80% | 1.3만 |
|---|
| 2025.11.21 | ₩30,319 | ₩30,754 | ₩30,239 | ₩30,654 | +1.10% | 1.5만 |
|---|
| 2025.11.20 | ₩31,510 | ₩31,579 | ₩30,761 | ₩30,776 | -2.33% | 2.8만 |
|---|
| 2025.11.19 | ₩31,644 | ₩31,644 | ₩31,390 | ₩31,516 | -0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩31,738 | ₩32,019 | ₩31,671 | ₩31,921 | +0.58% | 1.7만 |
|---|
| 2025.11.17 | ₩32,126 | ₩32,252 | ₩31,872 | ₩31,984 | -0.44% | 1.8만 |
|---|
| 2025.11.14 | ₩32,327 | ₩32,727 | ₩32,220 | ₩32,287 | -0.12% | 2.7만 |
|---|
| 2025.11.13 | ₩33,425 | ₩33,425 | ₩32,862 | ₩32,969 | -1.36% | 2.6만 |
|---|
| 2025.11.12 | ₩33,371 | ₩33,371 | ₩33,048 | ₩33,150 | -0.66% | 1.8만 |
|---|
| 2025.11.11 | ₩33,612 | ₩33,612 | ₩33,465 | ₩33,471 | -0.42% | 1.5만 |
|---|
| 2025.11.10 | ₩33,639 | ₩33,840 | ₩33,548 | ₩33,793 | +0.46% | 4만 |
|---|
| 2025.11.07 | ₩33,398 | ₩33,518 | ₩33,184 | ₩33,512 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩34,054 | ₩34,214 | ₩33,813 | ₩33,927 | -0.37% | 1.4만 |
|---|
| 2025.11.05 | ₩33,291 | ₩33,625 | ₩33,291 | ₩33,564 | +0.82% | 6.8천 |
|---|
| 2025.11.04 | ₩33,157 | ₩33,398 | ₩33,143 | ₩33,197 | +0.12% | 1.8만 |
|---|
| 2025.11.03 | ₩33,933 | ₩33,933 | ₩33,639 | ₩33,832 | -0.30% | 2.8만 |
|---|
| 2025.10.31 | ₩33,866 | ₩33,992 | ₩33,747 | ₩33,927 | +0.18% | 3.2만 |
|---|
| 2025.10.30 | ₩34,495 | ₩34,683 | ₩34,429 | ₩34,517 | +0.06% | 2.5만 |
|---|
| 2025.10.29 | ₩35,432 | ₩35,473 | ₩35,292 | ₩35,292 | -0.40% | 3.6만 |
|---|
| 2025.10.28 | ₩34,910 | ₩35,035 | ₩34,763 | ₩34,977 | +0.19% | 3.9만 |
|---|
| 2025.10.27 | ₩35,178 | ₩35,218 | ₩35,031 | ₩35,091 | -0.25% | 4.9만 |
|---|
| 2025.10.24 | ₩34,402 | ₩34,415 | ₩34,268 | ₩34,362 | -0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩33,358 | ₩33,699 | ₩33,358 | ₩33,575 | +0.65% | 7.4천 |
|---|
| 2025.10.22 | ₩33,318 | ₩33,504 | ₩33,050 | ₩33,268 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩33,746 | ₩33,758 | ₩33,599 | ₩33,645 | -0.30% | 1.1만 |
|---|
| 2025.10.20 | ₩33,036 | ₩33,532 | ₩33,030 | ₩33,478 | +1.34% | 4.3만 |
|---|
| 2025.10.17 | ₩32,621 | ₩33,103 | ₩32,541 | ₩32,916 | +0.90% | 3.7만 |
|---|
| 2025.10.16 | ₩33,612 | ₩33,732 | ₩33,417 | ₩33,532 | -0.24% | 4.1만 |
|---|
| 2025.10.15 | ₩33,585 | ₩33,706 | ₩33,331 | ₩33,572 | -0.04% | 4.8만 |
|---|
| 2025.10.14 | ₩32,742 | ₩33,190 | ₩32,714 | ₩32,956 | +0.65% | 11.7만 |
|---|
| 2025.10.13 | ₩34,147 | ₩34,214 | ₩33,920 | ₩34,094 | -0.16% | 5.6만 |
|---|
| 2025.10.10 | ₩34,790 | ₩34,951 | ₩32,715 | ₩32,916 | -5.39% | 13.4만 |
|---|