시장 데이터를 불러오는 중
전체 종목
iShares MSCI World Small-Cap ETF 과거 주가
iShares MSCI World Small-Cap ETF · WSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI World Small-Cap ETF · WSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,747 | ₩45,902 | ₩45,747 | ₩45,868 | +0.26% | 1.4천 |
| 2026.10.08 | ₩45,251 | ₩45,535 | ₩45,238 | ₩45,535 | +0.63% | 9.9천 |
| 2026.10.07 | ₩45,761 | ₩45,761 | ₩45,466 | ₩45,542 | -0.48% | 2천 |
| 2026.10.06 | ₩46,364 | ₩46,364 | ₩46,083 | ₩46,143 | -0.48% | 2.2천 |
| 2026.10.05 | ₩45,975 | ₩46,257 | ₩45,653 | ₩46,143 | +0.36% | 9.2천 |
| 2026.10.02 | ₩45,975 | ₩46,150 | ₩45,828 | ₩45,888 | -0.19% | 1.2만 |
| 2026.10.01 | ₩45,372 | ₩45,613 | ₩45,258 | ₩45,549 | +0.39% | 9천 |
| 2026.09.30 | ₩45,895 | ₩45,895 | ₩45,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,597 |
| -0.65% |
| 3.4천 |
| 2026.09.29 | ₩45,935 | ₩45,935 | ₩45,466 | ₩45,700 | -0.51% | 5.2천 |
|---|
| 2026.09.28 | ₩45,989 | ₩46,136 | ₩45,828 | ₩45,876 | -0.24% | 1.1만 |
|---|
| 2026.09.25 | ₩46,230 | ₩46,249 | ₩46,230 | ₩46,249 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩46,029 | ₩46,083 | ₩45,774 | ₩46,026 | -0.01% | 6.8천 |
|---|
| 2026.09.23 | ₩46,498 | ₩46,498 | ₩46,195 | ₩46,195 | -0.65% | 8.3천 |
|---|
| 2026.09.22 | ₩46,834 | ₩46,874 | ₩46,679 | ₩46,820 | -0.03% | 2.1천 |
|---|
| 2026.09.21 | ₩46,418 | ₩46,588 | ₩46,418 | ₩46,588 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩46,203 | ₩46,284 | ₩46,069 | ₩46,284 | +0.17% | 2.5천 |
|---|
| 2026.09.17 | ₩46,753 | ₩46,753 | ₩46,552 | ₩46,552 | -0.43% | 4.1천 |
|---|
| 2026.09.16 | ₩46,565 | ₩46,673 | ₩45,861 | ₩46,190 | -0.81% | 2.4만 |
|---|
| 2026.09.15 | ₩46,324 | ₩46,411 | ₩46,311 | ₩46,335 | +0.02% | 5.7천 |
|---|
| 2026.09.14 | ₩46,626 | ₩46,767 | ₩46,458 | ₩46,579 | -0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩47,088 | ₩47,088 | ₩46,740 | ₩46,775 | -0.67% | 22.6만 |
|---|
| 2026.09.10 | ₩46,740 | ₩46,753 | ₩46,512 | ₩46,518 | -0.47% | 4.3천 |
|---|
| 2026.09.09 | ₩47,477 | ₩47,477 | ₩46,928 | ₩46,957 | -1.10% | 1.6만 |
|---|
| 2026.09.08 | ₩47,799 | ₩47,799 | ₩47,506 | ₩47,506 | -0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩47,705 | ₩47,886 | ₩47,679 | ₩47,811 | +0.22% | 4.3천 |
|---|
| 2026.09.03 | ₩47,636 | ₩47,799 | ₩47,571 | ₩47,799 | +0.34% | 1.2천 |
|---|
| 2026.09.02 | ₩47,142 | ₩47,370 | ₩47,142 | ₩47,370 | +0.48% | 2.8천 |
|---|
| 2026.09.01 | ₩47,256 | ₩47,343 | ₩47,035 | ₩47,036 | -0.47% | 4.1천 |
|---|
| 2026.08.31 | ₩47,453 | ₩47,786 | ₩47,303 | ₩47,585 | +0.28% | 12.9만 |
|---|
| 2026.08.28 | ₩47,960 | ₩47,974 | ₩47,437 | ₩47,579 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩47,732 | ₩47,853 | ₩47,625 | ₩47,826 | +0.20% | 1.3만 |
|---|
| 2026.08.26 | ₩47,799 | ₩47,980 | ₩47,799 | ₩47,825 | +0.05% | 8.8천 |
|---|
| 2026.08.25 | ₩48,188 | ₩48,188 | ₩47,987 | ₩48,097 | -0.19% | 5.4천 |
|---|
| 2026.08.24 | ₩48,121 | ₩48,121 | ₩47,864 | ₩47,920 | -0.42% | 1.9천 |
|---|
| 2026.08.21 | ₩48,389 | ₩48,389 | ₩48,061 | ₩48,110 | -0.58% | 2.2만 |
|---|
| 2026.08.20 | ₩47,987 | ₩48,027 | ₩47,679 | ₩47,751 | -0.49% | 1.1만 |
|---|
| 2026.08.19 | ₩48,336 | ₩48,336 | ₩48,147 | ₩48,147 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩48,175 | ₩48,215 | ₩47,840 | ₩47,840 | -0.70% | 2.1천 |
|---|
| 2026.08.17 | ₩48,577 | ₩48,684 | ₩48,537 | ₩48,611 | +0.07% | 2.8천 |
|---|
| 2026.08.14 | ₩48,604 | ₩48,750 | ₩48,591 | ₩48,671 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩48,363 | ₩48,483 | ₩48,242 | ₩48,454 | +0.19% | 5천 |
|---|
| 2026.08.12 | ₩48,175 | ₩48,215 | ₩48,054 | ₩48,184 | +0.02% | 3.8천 |
|---|
| 2026.08.11 | ₩47,933 | ₩48,041 | ₩47,893 | ₩47,920 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩47,880 | ₩47,880 | ₩47,759 | ₩47,782 | -0.20% | 2.7만 |
|---|
| 2026.08.07 | ₩48,027 | ₩48,068 | ₩47,840 | ₩48,013 | -0.03% | 3.6천 |
|---|
| 2026.08.06 | ₩47,424 | ₩47,799 | ₩47,276 | ₩47,532 | +0.23% | 2만 |
|---|
| 2026.08.05 | ₩48,068 | ₩48,068 | ₩47,569 | ₩47,569 | -1.04% | 3.9천 |
|---|
| 2026.08.04 | ₩47,129 | ₩47,652 | ₩47,129 | ₩47,629 | +1.06% | 2.7천 |
|---|
| 2026.08.03 | ₩46,418 | ₩46,767 | ₩46,418 | ₩46,767 | +0.75% | 1.3천 |
|---|
| 2026.07.31 | ₩45,801 | ₩46,297 | ₩45,801 | ₩46,156 | +0.78% | 3.1천 |
|---|
| 2026.07.30 | ₩46,069 | ₩46,406 | ₩45,908 | ₩46,406 | +0.73% | 3.8천 |
|---|
| 2026.07.29 | ₩45,761 | ₩45,962 | ₩45,399 | ₩45,476 | -0.62% | 3.7천 |
|---|
| 2026.07.28 | ₩46,136 | ₩46,136 | ₩46,096 | ₩46,099 | -0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩45,975 | ₩46,178 | ₩45,975 | ₩46,178 | +0.44% | 1.4천 |
|---|
| 2026.07.24 | ₩46,297 | ₩46,349 | ₩45,935 | ₩46,012 | -0.62% | 7.4천 |
|---|
| 2026.07.23 | ₩46,190 | ₩46,190 | ₩45,962 | ₩45,967 | -0.48% | 2.5천 |
|---|
| 2026.07.22 | ₩46,446 | ₩46,458 | ₩46,378 | ₩46,378 | -0.15% | 5.6천 |
|---|
| 2026.07.21 | ₩46,222 | ₩46,431 | ₩46,222 | ₩46,431 | +0.45% | 1.2천 |
|---|
| 2026.07.20 | ₩46,095 | ₩46,096 | ₩45,788 | ₩45,794 | -0.65% | 3.1천 |
|---|
| 2026.07.17 | ₩45,855 | ₩46,176 | ₩45,855 | ₩46,064 | +0.46% | 3.2천 |
|---|
| 2026.07.16 | ₩46,525 | ₩46,532 | ₩46,297 | ₩46,341 | -0.39% | 9.1천 |
|---|
| 2026.07.15 | ₩46,525 | ₩46,592 | ₩46,230 | ₩46,525 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩46,666 | ₩46,666 | ₩46,446 | ₩46,465 | -0.43% | 4.3천 |
|---|
| 2026.07.13 | ₩46,512 | ₩46,512 | ₩46,123 | ₩46,170 | -0.74% | 7.5천 |
|---|
| 2026.07.10 | ₩46,740 | ₩46,793 | ₩46,552 | ₩46,705 | -0.07% | 5.9천 |
|---|
| 2026.07.09 | ₩46,351 | ₩46,834 | ₩46,351 | ₩46,620 | +0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩46,257 | ₩46,257 | ₩45,668 | ₩46,176 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩47,021 | ₩47,021 | ₩46,539 | ₩46,547 | -1.01% | 2.6천 |
|---|
| 2026.07.06 | ₩47,169 | ₩47,343 | ₩47,142 | ₩47,201 | +0.07% | 18만 |
|---|
| 2026.07.02 | ₩47,370 | ₩47,544 | ₩46,539 | ₩46,859 | -1.08% | 3.7천 |
|---|
| 2026.07.01 | ₩47,115 | ₩47,503 | ₩47,062 | ₩47,062 | -0.11% | 7.9천 |
|---|
| 2026.06.30 | ₩46,968 | ₩47,295 | ₩46,968 | ₩47,295 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩47,048 | ₩47,048 | ₩46,887 | ₩46,977 | -0.15% | 8.2만 |
|---|
| 2026.06.26 | ₩46,632 | ₩46,899 | ₩46,632 | ₩46,899 | +0.57% | 1.1천 |
|---|
| 2026.06.25 | ₩46,860 | ₩46,968 | ₩46,726 | ₩46,824 | -0.08% | 5.8만 |
|---|
| 2026.06.24 | ₩46,163 | ₩46,472 | ₩46,163 | ₩46,260 | +0.21% | 3.5천 |
|---|
| 2026.06.23 | ₩46,069 | ₩46,430 | ₩46,069 | ₩46,163 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩46,968 | ₩46,981 | ₩46,874 | ₩46,881 | -0.19% | 8.6천 |
|---|
| 2026.06.18 | ₩46,619 | ₩46,800 | ₩46,619 | ₩46,800 | +0.39% | 5.3천 |
|---|
| 2026.06.17 | ₩46,860 | ₩47,072 | ₩46,244 | ₩46,282 | -1.23% | 6.1천 |
|---|
| 2026.06.16 | ₩47,169 | ₩47,343 | ₩46,784 | ₩46,784 | -0.82% | 3천 |
|---|
| 2026.06.15 | ₩47,464 | ₩47,464 | ₩46,976 | ₩46,976 | -1.03% | 5.1천 |
|---|
| 2026.06.12 | ₩46,901 | ₩47,223 | ₩46,793 | ₩47,075 | +0.37% | 1.6만 |
|---|
| 2026.06.11 | ₩45,747 | ₩46,649 | ₩45,747 | ₩46,649 | +1.97% | 4.1천 |
|---|
| 2026.06.10 | ₩45,774 | ₩46,150 | ₩45,407 | ₩45,407 | -0.80% | 2.6천 |
|---|
| 2026.06.09 | ₩46,244 | ₩46,498 | ₩45,439 | ₩45,978 | -0.57% | 1.8만 |
|---|
| 2026.06.08 | ₩45,989 | ₩45,989 | ₩45,761 | ₩45,801 | -0.41% | 3.9천 |
|---|
| 2026.06.05 | ₩46,458 | ₩46,458 | ₩45,600 | ₩45,660 | -1.72% | 9.9천 |
|---|
| 2026.06.04 | ₩46,726 | ₩46,901 | ₩46,726 | ₩46,867 | +0.30% | 4.2천 |
|---|
| 2026.06.03 | ₩47,021 | ₩47,021 | ₩46,459 | ₩46,539 | -1.03% | 6.9천 |
|---|
| 2026.06.02 | ₩46,646 | ₩46,860 | ₩46,646 | ₩46,840 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩46,565 | ₩46,646 | ₩46,458 | ₩46,646 | +0.17% | 3.3천 |
|---|
| 2026.05.29 | ₩46,874 | ₩46,926 | ₩46,783 | ₩46,783 | -0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩46,592 | ₩46,874 | ₩46,592 | ₩46,874 | +0.60% | 6.4만 |
|---|
| 2026.05.27 | ₩46,753 | ₩46,753 | ₩46,618 | ₩46,632 | -0.26% | 4.3천 |
|---|
| 2026.05.26 | ₩46,793 | ₩46,860 | ₩46,539 | ₩46,663 | -0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩45,962 | ₩46,096 | ₩45,841 | ₩45,914 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩45,211 | ₩45,868 | ₩45,192 | ₩45,738 | +1.17% | 3.6천 |
|---|
| 2026.05.20 | ₩44,755 | ₩45,459 | ₩44,755 | ₩45,459 | +1.57% | 1.4천 |
|---|
| 2026.05.19 | ₩44,876 | ₩44,876 | ₩44,634 | ₩44,669 | -0.46% | 1.3천 |
|---|
| 2026.05.18 | ₩45,264 | ₩45,264 | ₩45,110 | ₩45,110 | -0.34% | 1.5천 |
|---|
| 2026.05.15 | ₩45,425 | ₩45,425 | ₩45,094 | ₩45,094 | -0.73% | 4.8천 |
|---|
| 2026.05.14 | ₩45,922 | ₩46,136 | ₩45,868 | ₩45,902 | -0.04% | 3.7천 |
|---|
| 2026.05.13 | ₩45,734 | ₩45,834 | ₩45,727 | ₩45,834 | +0.22% | 3천 |
|---|
| 2026.05.12 | ₩46,029 | ₩46,029 | ₩45,439 | ₩45,834 | -0.42% | 6천 |
|---|
| 2026.05.11 | ₩46,270 | ₩46,324 | ₩46,136 | ₩46,176 | -0.20% | 3.1천 |
|---|
| 2026.05.08 | ₩46,230 | ₩46,270 | ₩46,109 | ₩46,249 | +0.04% | 6.8천 |
|---|
| 2026.05.07 | ₩46,485 | ₩46,485 | ₩45,774 | ₩45,788 | -1.50% | 3.1천 |
|---|
| 2026.05.06 | ₩46,162 | ₩46,277 | ₩46,036 | ₩46,277 | +0.25% | 7.8천 |
|---|
| 2026.05.05 | ₩45,305 | ₩45,466 | ₩45,264 | ₩45,446 | +0.31% | 9.7천 |
|---|
| 2026.05.04 | ₩45,306 | ₩45,306 | ₩44,922 | ₩44,925 | -0.84% | 1.9천 |
|---|
| 2026.05.01 | ₩45,117 | ₩45,278 | ₩45,117 | ₩45,204 | +0.19% | 3.1천 |
|---|
| 2026.04.30 | ₩45,104 | ₩45,224 | ₩45,104 | ₩45,179 | +0.17% | 1.3천 |
|---|
| 2026.04.29 | ₩44,312 | ₩44,312 | ₩44,265 | ₩44,272 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,876 | ₩44,876 | ₩44,574 | ₩44,574 | -0.67% | 6.2천 |
|---|
| 2026.04.27 | ₩44,902 | ₩44,982 | ₩44,889 | ₩44,902 | 0.00% | 2.2천 |
|---|
| 2026.04.24 | ₩44,782 | ₩44,862 | ₩44,694 | ₩44,808 | +0.06% | 6.2천 |
|---|
| 2026.04.23 | ₩44,969 | ₩44,996 | ₩44,661 | ₩44,701 | -0.60% | 2.3천 |
|---|
| 2026.04.22 | ₩45,278 | ₩45,278 | ₩44,889 | ₩44,972 | -0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩45,533 | ₩45,533 | ₩44,822 | ₩44,822 | -1.56% | 1.3천 |
|---|
| 2026.04.20 | ₩45,224 | ₩45,492 | ₩45,224 | ₩45,401 | +0.39% | 6.1천 |
|---|
| 2026.04.17 | ₩45,372 | ₩45,627 | ₩45,251 | ₩45,405 | +0.07% | 3.7천 |
|---|
| 2026.04.16 | ₩44,688 | ₩44,728 | ₩44,540 | ₩44,637 | -0.11% | 5.6천 |
|---|
| 2026.04.15 | ₩44,607 | ₩44,607 | ₩44,487 | ₩44,487 | -0.27% | 800 |
|---|
| 2026.04.14 | ₩44,500 | ₩44,660 | ₩44,500 | ₩44,601 | +0.23% | 500 |
|---|
| 2026.04.13 | ₩43,762 | ₩44,232 | ₩43,722 | ₩44,232 | +1.07% | 2.1천 |
|---|
| 2026.04.10 | ₩43,976 | ₩43,976 | ₩43,736 | ₩43,753 | -0.51% | 5.4천 |
|---|
| 2026.04.09 | ₩43,588 | ₩43,950 | ₩43,400 | ₩43,829 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩43,977 | ₩43,977 | ₩43,588 | ₩43,769 | -0.47% | 1.7만 |
|---|
| 2026.04.07 | ₩42,233 | ₩42,397 | ₩42,207 | ₩42,397 | +0.39% | 1.4천 |
|---|
| 2026.04.06 | ₩42,274 | ₩42,408 | ₩42,274 | ₩42,408 | +0.32% | 2.2천 |
|---|
| 2026.04.02 | ₩41,456 | ₩42,126 | ₩41,456 | ₩42,126 | +1.62% | 2.5천 |
|---|
| 2026.04.01 | ₩42,153 | ₩42,475 | ₩42,153 | ₩42,173 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩41,000 | ₩41,697 | ₩40,919 | ₩41,654 | +1.60% | 19.7만 |
|---|
| 2026.03.30 | ₩41,080 | ₩41,080 | ₩40,275 | ₩40,397 | -1.66% | 2.8천 |
|---|
| 2026.03.27 | ₩41,120 | ₩41,120 | ₩40,694 | ₩40,694 | -1.04% | 3.1천 |
|---|
| 2026.03.26 | ₩41,456 | ₩41,791 | ₩41,456 | ₩41,724 | +0.65% | 1.3천 |
|---|
| 2026.03.25 | ₩42,059 | ₩42,059 | ₩41,952 | ₩41,952 | -0.26% | 2천 |
|---|
| 2026.03.24 | ₩41,040 | ₩41,563 | ₩41,040 | ₩41,462 | +1.03% | 1.4천 |
|---|
| 2026.03.23 | ₩41,389 | ₩41,845 | ₩41,362 | ₩41,429 | +0.10% | 2천 |
|---|
| 2026.03.20 | ₩41,590 | ₩41,590 | ₩40,510 | ₩40,510 | -2.60% | 1.8천 |
|---|
| 2026.03.19 | ₩41,405 | ₩41,831 | ₩41,174 | ₩41,710 | +0.74% | 2.1만 |
|---|
| 2026.03.18 | ₩42,153 | ₩42,180 | ₩41,733 | ₩41,733 | -1.00% | 4.5천 |
|---|
| 2026.03.17 | ₩42,260 | ₩42,327 | ₩42,260 | ₩42,260 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩42,113 | ₩42,113 | ₩42,005 | ₩42,019 | -0.22% | 2.1천 |
|---|
| 2026.03.13 | ₩41,858 | ₩41,858 | ₩41,551 | ₩41,551 | -0.73% | 2.5천 |
|---|
| 2026.03.12 | ₩42,086 | ₩42,207 | ₩41,814 | ₩41,814 | -0.65% | 3천 |
|---|
| 2026.03.11 | ₩42,683 | ₩42,797 | ₩42,455 | ₩42,716 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩43,025 | ₩43,648 | ₩42,817 | ₩43,072 | +0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩41,992 | ₩43,011 | ₩41,697 | ₩42,850 | +2.04% | 4.1천 |
|---|
| 2026.03.06 | ₩42,864 | ₩43,662 | ₩42,676 | ₩42,748 | -0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩43,923 | ₩44,788 | ₩43,199 | ₩43,501 | -0.96% | 685.9만 |
|---|
| 2026.03.04 | ₩44,084 | ₩44,190 | ₩44,084 | ₩44,190 | +0.24% | 2.7천 |
|---|
| 2026.03.03 | ₩43,333 | ₩43,950 | ₩42,971 | ₩43,880 | +1.26% | 7.4천 |
|---|
| 2026.03.02 | ₩44,406 | ₩44,835 | ₩44,232 | ₩44,819 | +0.93% | 1.5만 |
|---|
| 2026.02.27 | ₩44,929 | ₩44,953 | ₩44,822 | ₩44,953 | +0.05% | 1.3천 |
|---|
| 2026.02.26 | ₩45,104 | ₩45,278 | ₩44,715 | ₩45,238 | +0.30% | 6.4천 |
|---|
| 2026.02.25 | ₩45,063 | ₩45,063 | ₩44,902 | ₩45,016 | -0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩44,460 | ₩44,876 | ₩44,460 | ₩44,834 | +0.84% | 2천 |
|---|
| 2026.02.23 | ₩44,956 | ₩45,010 | ₩44,285 | ₩44,476 | -1.07% | 1.6만 |
|---|
| 2026.02.20 | ₩44,648 | ₩45,036 | ₩44,648 | ₩44,956 | +0.69% | 7.4천 |
|---|
| 2026.02.19 | ₩44,580 | ₩44,763 | ₩44,580 | ₩44,763 | +0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩44,876 | ₩44,990 | ₩44,674 | ₩44,739 | -0.30% | 3.3천 |
|---|
| 2026.02.17 | ₩44,648 | ₩44,661 | ₩44,084 | ₩44,554 | -0.21% | 8.6천 |
|---|
| 2026.02.13 | ₩44,446 | ₩44,795 | ₩44,446 | ₩44,641 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩45,117 | ₩45,144 | ₩44,252 | ₩44,366 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩45,238 | ₩45,291 | ₩44,607 | ₩44,876 | -0.80% | 6.3만 |
|---|
| 2026.02.10 | ₩44,902 | ₩45,164 | ₩44,830 | ₩44,830 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩44,500 | ₩44,835 | ₩44,500 | ₩44,755 | +0.57% | 1.3천 |
|---|
| 2026.02.06 | ₩43,709 | ₩44,303 | ₩43,695 | ₩44,303 | +1.36% | 2.3만 |
|---|
| 2026.02.05 | ₩43,568 | ₩43,568 | ₩43,052 | ₩43,107 | -1.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,923 | ₩44,004 | ₩43,360 | ₩43,711 | -0.48% | 1.3만 |
|---|
| 2026.02.03 | ₩43,615 | ₩43,815 | ₩43,293 | ₩43,668 | +0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩43,132 | ₩44,420 | ₩43,132 | ₩43,408 | +0.64% | 2.2만 |
|---|
| 2026.01.30 | ₩43,534 | ₩43,654 | ₩42,984 | ₩43,166 | -0.85% | 1.4만 |
|---|
| 2026.01.29 | ₩44,259 | ₩44,259 | ₩43,454 | ₩43,803 | -1.03% | 6.8만 |
|---|
| 2026.01.28 | ₩43,977 | ₩44,124 | ₩43,709 | ₩43,816 | -0.37% | 16만 |
|---|
| 2026.01.27 | ₩43,829 | ₩44,124 | ₩43,803 | ₩43,918 | +0.20% | 15.3만 |
|---|
| 2026.01.26 | ₩43,870 | ₩43,883 | ₩43,581 | ₩43,662 | -0.47% | 7.6천 |
|---|
| 2026.01.23 | ₩43,682 | ₩43,736 | ₩43,561 | ₩43,656 | -0.06% | 3.9만 |
|---|
| 2026.01.22 | ₩43,977 | ₩44,056 | ₩43,917 | ₩43,917 | -0.14% | 1.2천 |
|---|
| 2026.01.21 | ₩43,172 | ₩43,655 | ₩43,166 | ₩43,575 | +0.93% | 2.1천 |
|---|
| 2026.01.20 | ₩43,092 | ₩43,152 | ₩42,880 | ₩42,880 | -0.49% | 2.5천 |
|---|
| 2026.01.16 | ₩43,387 | ₩43,454 | ₩43,347 | ₩43,373 | -0.03% | 1.8천 |
|---|
| 2026.01.15 | ₩43,132 | ₩43,454 | ₩43,132 | ₩43,313 | +0.42% | 3천 |
|---|
| 2026.01.14 | ₩42,797 | ₩42,964 | ₩42,797 | ₩42,964 | +0.39% | 400 |
|---|
| 2026.01.13 | ₩42,770 | ₩42,797 | ₩42,765 | ₩42,765 | -0.01% | 1천 |
|---|
| 2026.01.12 | ₩42,824 | ₩42,917 | ₩42,824 | ₩42,904 | +0.19% | 3.1천 |
|---|
| 2026.01.09 | ₩42,596 | ₩42,730 | ₩42,563 | ₩42,730 | +0.31% | 1.9천 |
|---|
| 2026.01.08 | ₩42,247 | ₩42,354 | ₩42,247 | ₩42,354 | +0.25% | 400 |
|---|
| 2026.01.07 | ₩42,137 | ₩42,207 | ₩42,126 | ₩42,126 | -0.03% | 800 |
|---|
| 2026.01.06 | ₩41,925 | ₩42,267 | ₩41,898 | ₩42,267 | +0.82% | 2천 |
|---|
| 2026.01.05 | ₩41,442 | ₩41,816 | ₩41,442 | ₩41,816 | +0.90% | 900 |
|---|
| 2026.01.02 | ₩41,120 | ₩41,202 | ₩41,006 | ₩41,202 | +0.20% | 2천 |
|---|
| 2025.12.31 | ₩41,134 | ₩41,134 | ₩40,809 | ₩40,809 | -0.79% | 900 |
|---|
| 2025.12.30 | ₩41,295 | ₩41,308 | ₩41,040 | ₩41,093 | -0.49% | 5.8만 |
|---|
| 2025.12.29 | ₩41,281 | ₩41,281 | ₩41,187 | ₩41,275 | -0.02% | 1.3천 |
|---|
| 2025.12.26 | ₩41,456 | ₩41,456 | ₩41,201 | ₩41,275 | -0.44% | 5.7천 |
|---|
| 2025.12.24 | ₩41,493 | ₩41,493 | ₩41,493 | ₩41,493 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,415 | ₩41,469 | ₩41,409 | ₩41,409 | -0.02% | 3.1만 |
|---|
| 2025.12.22 | ₩41,482 | ₩41,509 | ₩41,445 | ₩41,445 | -0.09% | 800 |
|---|
| 2025.12.19 | ₩41,067 | ₩41,089 | ₩41,040 | ₩41,089 | +0.06% | 400 |
|---|
| 2025.12.18 | ₩40,879 | ₩40,933 | ₩40,798 | ₩40,812 | -0.16% | 1.4천 |
|---|
| 2025.12.17 | ₩41,053 | ₩41,120 | ₩40,552 | ₩40,552 | -1.22% | 4.3천 |
|---|
| 2025.12.16 | ₩40,906 | ₩40,933 | ₩40,785 | ₩40,798 | -0.26% | 3.8천 |
|---|
| 2025.12.15 | ₩42,381 | ₩42,381 | ₩41,885 | ₩41,957 | -1.00% | 4.9천 |
|---|
| 2025.12.12 | ₩42,596 | ₩42,596 | ₩41,999 | ₩41,999 | -1.40% | 3.5천 |
|---|
| 2025.12.11 | ₩42,504 | ₩42,504 | ₩42,504 | ₩42,504 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,643 | ₩42,207 | ₩41,590 | ₩42,127 | +1.16% | 1.6천 |
|---|
| 2025.12.09 | ₩41,684 | ₩41,733 | ₩41,563 | ₩41,563 | -0.29% | 1.1천 |
|---|
| 2025.12.08 | ₩41,657 | ₩41,657 | ₩41,536 | ₩41,536 | -0.29% | 400 |
|---|
| 2025.12.05 | ₩41,710 | ₩41,818 | ₩41,553 | ₩41,553 | -0.38% | 4.1천 |
|---|
| 2025.12.04 | ₩41,784 | ₩41,798 | ₩41,784 | ₩41,792 | +0.02% | 3천 |
|---|
| 2025.12.03 | ₩41,174 | ₩41,498 | ₩41,174 | ₩41,498 | +0.79% | 500 |
|---|
| 2025.12.02 | ₩41,281 | ₩41,281 | ₩41,073 | ₩41,181 | -0.24% | 400 |
|---|
| 2025.12.01 | ₩41,107 | ₩41,363 | ₩41,107 | ₩41,181 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩41,482 | ₩41,563 | ₩41,415 | ₩41,511 | +0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩41,174 | ₩41,308 | ₩41,154 | ₩41,240 | +0.16% | 1.1천 |
|---|
| 2025.11.25 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,752 | ₩40,112 | ₩39,752 | ₩40,112 | +0.90% | 600 |
|---|
| 2025.11.21 | ₩39,705 | ₩39,705 | ₩39,645 | ₩39,645 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩39,538 | ₩39,538 | ₩39,363 | ₩39,516 | -0.05% | 2천 |
|---|
| 2025.11.18 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,141 | ₩40,946 | ₩39,567 | ₩39,567 | -1.43% | 2.3천 |
|---|
| 2025.11.14 | ₩40,309 | ₩40,309 | ₩40,152 | ₩40,152 | -0.39% | 800 |
|---|
| 2025.11.13 | ₩40,249 | ₩40,255 | ₩40,249 | ₩40,255 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩40,986 | ₩40,986 | ₩40,891 | ₩40,891 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,798 | ₩40,805 | ₩40,798 | ₩40,805 | +0.02% | 400 |
|---|
| 2025.11.07 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩40,148 | ₩40,148 | ₩40,148 | ₩40,148 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,195 | ₩40,483 | ₩40,195 | ₩40,483 | +0.72% | 400 |
|---|
| 2025.11.04 | ₩40,168 | ₩40,168 | ₩40,088 | ₩40,148 | -0.05% | 400 |
|---|
| 2025.11.03 | ₩40,812 | ₩40,812 | ₩40,611 | ₩40,628 | -0.45% | 1천 |
|---|
| 2025.10.31 | ₩40,751 | ₩40,785 | ₩40,570 | ₩40,718 | -0.08% | 5.1천 |
|---|
| 2025.10.30 | ₩40,919 | ₩40,919 | ₩40,636 | ₩40,636 | -0.69% | 600 |
|---|
| 2025.10.29 | ₩41,040 | ₩41,040 | ₩40,848 | ₩40,848 | -0.47% | 200 |
|---|
| 2025.10.28 | ₩41,482 | ₩41,482 | ₩41,193 | ₩41,193 | -0.70% | 600 |
|---|
| 2025.10.27 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,362 | ₩41,389 | ₩41,324 | ₩41,324 | -0.09% | 1.7천 |
|---|
| 2025.10.23 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,745 | ₩40,745 | ₩40,554 | ₩40,554 | -0.47% | 1.6천 |
|---|
| 2025.10.21 | ₩40,906 | ₩40,912 | ₩40,906 | ₩40,912 | +0.02% | 400 |
|---|
| 2025.10.20 | ₩40,953 | ₩40,954 | ₩40,953 | ₩40,954 | +0.00% | 400 |
|---|
| 2025.10.17 | ₩40,477 | ₩40,477 | ₩40,463 | ₩40,463 | -0.03% | 200 |
|---|
| 2025.10.16 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩39,940 | ₩40,859 | ₩39,940 | ₩40,859 | +2.30% | 500 |
|---|
| 2025.10.13 | ₩40,235 | ₩40,456 | ₩40,235 | ₩40,456 | +0.55% | 1.3천 |
|---|
| 2025.10.10 | ₩40,758 | ₩40,758 | ₩39,734 | ₩39,734 | -2.51% | 1.7천 |
|---|