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 | ₩45,744 | ₩45,898 | ₩45,744 | ₩45,865 | +0.26% | 1.4천 |
| 2026.10.08 | ₩45,248 | ₩45,532 | ₩45,234 | ₩45,532 | +0.63% | 9.9천 |
| 2026.10.07 | ₩45,757 | ₩45,757 | ₩45,462 | ₩45,539 | -0.48% | 2천 |
| 2026.10.06 | ₩46,361 | ₩46,361 | ₩46,079 | ₩46,140 | -0.48% | 2.2천 |
| 2026.10.05 | ₩45,972 | ₩46,254 | ₩45,650 | ₩46,140 | +0.36% | 9.2천 |
| 2026.10.02 | ₩45,972 | ₩46,146 | ₩45,824 | ₩45,885 | -0.19% | 1.2만 |
| 2026.10.01 | ₩45,368 | ₩45,610 | ₩45,254 | ₩45,545 | +0.39% | 9천 |
| 2026.09.30 | ₩45,891 | ₩45,891 | ₩45,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,594 |
| -0.65% |
| 3.4천 |
| 2026.09.29 | ₩45,932 | ₩45,932 | ₩45,462 | ₩45,697 | -0.51% | 5.2천 |
|---|
| 2026.09.28 | ₩45,985 | ₩46,133 | ₩45,824 | ₩45,873 | -0.24% | 1.1만 |
|---|
| 2026.09.25 | ₩46,227 | ₩46,245 | ₩46,227 | ₩46,245 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩46,026 | ₩46,079 | ₩45,771 | ₩46,023 | -0.01% | 6.8천 |
|---|
| 2026.09.23 | ₩46,495 | ₩46,495 | ₩46,192 | ₩46,192 | -0.65% | 8.3천 |
|---|
| 2026.09.22 | ₩46,830 | ₩46,870 | ₩46,676 | ₩46,817 | -0.03% | 2.1천 |
|---|
| 2026.09.21 | ₩46,414 | ₩46,585 | ₩46,414 | ₩46,585 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩46,200 | ₩46,280 | ₩46,066 | ₩46,280 | +0.17% | 2.5천 |
|---|
| 2026.09.17 | ₩46,750 | ₩46,750 | ₩46,549 | ₩46,549 | -0.43% | 4.1천 |
|---|
| 2026.09.16 | ₩46,562 | ₩46,669 | ₩45,858 | ₩46,186 | -0.81% | 2.4만 |
|---|
| 2026.09.15 | ₩46,321 | ₩46,408 | ₩46,307 | ₩46,331 | +0.02% | 5.7천 |
|---|
| 2026.09.14 | ₩46,622 | ₩46,763 | ₩46,455 | ₩46,575 | -0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩47,085 | ₩47,085 | ₩46,736 | ₩46,771 | -0.67% | 22.6만 |
|---|
| 2026.09.10 | ₩46,736 | ₩46,750 | ₩46,508 | ₩46,515 | -0.47% | 4.3천 |
|---|
| 2026.09.09 | ₩47,474 | ₩47,474 | ₩46,924 | ₩46,954 | -1.10% | 1.6만 |
|---|
| 2026.09.08 | ₩47,796 | ₩47,796 | ₩47,502 | ₩47,502 | -0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩47,702 | ₩47,883 | ₩47,675 | ₩47,808 | +0.22% | 4.3천 |
|---|
| 2026.09.03 | ₩47,632 | ₩47,796 | ₩47,568 | ₩47,796 | +0.34% | 1.2천 |
|---|
| 2026.09.02 | ₩47,139 | ₩47,367 | ₩47,139 | ₩47,367 | +0.48% | 2.8천 |
|---|
| 2026.09.01 | ₩47,253 | ₩47,340 | ₩47,031 | ₩47,033 | -0.47% | 4.1천 |
|---|
| 2026.08.31 | ₩47,450 | ₩47,782 | ₩47,300 | ₩47,581 | +0.28% | 12.9만 |
|---|
| 2026.08.28 | ₩47,957 | ₩47,970 | ₩47,434 | ₩47,576 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩47,729 | ₩47,849 | ₩47,621 | ₩47,823 | +0.20% | 1.3만 |
|---|
| 2026.08.26 | ₩47,796 | ₩47,977 | ₩47,796 | ₩47,821 | +0.05% | 8.8천 |
|---|
| 2026.08.25 | ₩48,185 | ₩48,185 | ₩47,983 | ₩48,093 | -0.19% | 5.4천 |
|---|
| 2026.08.24 | ₩48,118 | ₩48,118 | ₩47,860 | ₩47,916 | -0.42% | 1.9천 |
|---|
| 2026.08.21 | ₩48,386 | ₩48,386 | ₩48,057 | ₩48,107 | -0.58% | 2.2만 |
|---|
| 2026.08.20 | ₩47,983 | ₩48,024 | ₩47,675 | ₩47,747 | -0.49% | 1.1만 |
|---|
| 2026.08.19 | ₩48,332 | ₩48,332 | ₩48,143 | ₩48,143 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩48,171 | ₩48,211 | ₩47,836 | ₩47,836 | -0.70% | 2.1천 |
|---|
| 2026.08.17 | ₩48,574 | ₩48,681 | ₩48,533 | ₩48,607 | +0.07% | 2.8천 |
|---|
| 2026.08.14 | ₩48,600 | ₩48,747 | ₩48,587 | ₩48,667 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩48,359 | ₩48,480 | ₩48,238 | ₩48,450 | +0.19% | 5천 |
|---|
| 2026.08.12 | ₩48,171 | ₩48,211 | ₩48,051 | ₩48,181 | +0.02% | 3.8천 |
|---|
| 2026.08.11 | ₩47,930 | ₩48,037 | ₩47,890 | ₩47,916 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩47,876 | ₩47,876 | ₩47,756 | ₩47,778 | -0.20% | 2.7만 |
|---|
| 2026.08.07 | ₩48,024 | ₩48,064 | ₩47,836 | ₩48,009 | -0.03% | 3.6천 |
|---|
| 2026.08.06 | ₩47,420 | ₩47,796 | ₩47,273 | ₩47,529 | +0.23% | 2만 |
|---|
| 2026.08.05 | ₩48,064 | ₩48,064 | ₩47,565 | ₩47,565 | -1.04% | 3.9천 |
|---|
| 2026.08.04 | ₩47,125 | ₩47,648 | ₩47,125 | ₩47,625 | +1.06% | 2.7천 |
|---|
| 2026.08.03 | ₩46,414 | ₩46,763 | ₩46,414 | ₩46,763 | +0.75% | 1.3천 |
|---|
| 2026.07.31 | ₩45,798 | ₩46,294 | ₩45,798 | ₩46,153 | +0.78% | 3.1천 |
|---|
| 2026.07.30 | ₩46,066 | ₩46,402 | ₩45,905 | ₩46,402 | +0.73% | 3.8천 |
|---|
| 2026.07.29 | ₩45,757 | ₩45,958 | ₩45,395 | ₩45,473 | -0.62% | 3.7천 |
|---|
| 2026.07.28 | ₩46,133 | ₩46,133 | ₩46,093 | ₩46,095 | -0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩45,972 | ₩46,174 | ₩45,972 | ₩46,174 | +0.44% | 1.4천 |
|---|
| 2026.07.24 | ₩46,294 | ₩46,346 | ₩45,932 | ₩46,008 | -0.62% | 7.4천 |
|---|
| 2026.07.23 | ₩46,186 | ₩46,186 | ₩45,958 | ₩45,964 | -0.48% | 2.5천 |
|---|
| 2026.07.22 | ₩46,443 | ₩46,455 | ₩46,374 | ₩46,374 | -0.15% | 5.6천 |
|---|
| 2026.07.21 | ₩46,219 | ₩46,428 | ₩46,219 | ₩46,428 | +0.45% | 1.2천 |
|---|
| 2026.07.20 | ₩46,091 | ₩46,093 | ₩45,784 | ₩45,791 | -0.65% | 3.1천 |
|---|
| 2026.07.17 | ₩45,851 | ₩46,173 | ₩45,851 | ₩46,060 | +0.46% | 3.2천 |
|---|
| 2026.07.16 | ₩46,522 | ₩46,528 | ₩46,294 | ₩46,338 | -0.39% | 9.1천 |
|---|
| 2026.07.15 | ₩46,522 | ₩46,589 | ₩46,227 | ₩46,522 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩46,663 | ₩46,663 | ₩46,443 | ₩46,461 | -0.43% | 4.3천 |
|---|
| 2026.07.13 | ₩46,508 | ₩46,508 | ₩46,119 | ₩46,166 | -0.74% | 7.5천 |
|---|
| 2026.07.10 | ₩46,736 | ₩46,790 | ₩46,549 | ₩46,701 | -0.07% | 5.9천 |
|---|
| 2026.07.09 | ₩46,347 | ₩46,830 | ₩46,347 | ₩46,617 | +0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩46,254 | ₩46,254 | ₩45,665 | ₩46,173 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩47,018 | ₩47,018 | ₩46,535 | ₩46,543 | -1.01% | 2.6천 |
|---|
| 2026.07.06 | ₩47,165 | ₩47,340 | ₩47,139 | ₩47,198 | +0.07% | 18만 |
|---|
| 2026.07.02 | ₩47,367 | ₩47,541 | ₩46,535 | ₩46,856 | -1.08% | 3.7천 |
|---|
| 2026.07.01 | ₩47,112 | ₩47,499 | ₩47,058 | ₩47,058 | -0.11% | 7.9천 |
|---|
| 2026.06.30 | ₩46,964 | ₩47,291 | ₩46,964 | ₩47,291 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩47,045 | ₩47,045 | ₩46,884 | ₩46,974 | -0.15% | 8.2만 |
|---|
| 2026.06.26 | ₩46,629 | ₩46,896 | ₩46,629 | ₩46,896 | +0.57% | 1.1천 |
|---|
| 2026.06.25 | ₩46,857 | ₩46,964 | ₩46,723 | ₩46,821 | -0.08% | 5.8만 |
|---|
| 2026.06.24 | ₩46,160 | ₩46,468 | ₩46,160 | ₩46,256 | +0.21% | 3.5천 |
|---|
| 2026.06.23 | ₩46,066 | ₩46,427 | ₩46,066 | ₩46,160 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩46,964 | ₩46,978 | ₩46,870 | ₩46,877 | -0.19% | 8.6천 |
|---|
| 2026.06.18 | ₩46,616 | ₩46,797 | ₩46,616 | ₩46,797 | +0.39% | 5.3천 |
|---|
| 2026.06.17 | ₩46,857 | ₩47,069 | ₩46,240 | ₩46,279 | -1.23% | 6.1천 |
|---|
| 2026.06.16 | ₩47,165 | ₩47,340 | ₩46,781 | ₩46,781 | -0.82% | 3천 |
|---|
| 2026.06.15 | ₩47,460 | ₩47,460 | ₩46,972 | ₩46,972 | -1.03% | 5.1천 |
|---|
| 2026.06.12 | ₩46,897 | ₩47,219 | ₩46,790 | ₩47,072 | +0.37% | 1.6만 |
|---|
| 2026.06.11 | ₩45,744 | ₩46,645 | ₩45,744 | ₩46,645 | +1.97% | 4.1천 |
|---|
| 2026.06.10 | ₩45,771 | ₩46,146 | ₩45,403 | ₩45,403 | -0.80% | 2.6천 |
|---|
| 2026.06.09 | ₩46,240 | ₩46,495 | ₩45,435 | ₩45,975 | -0.57% | 1.8만 |
|---|
| 2026.06.08 | ₩45,985 | ₩45,985 | ₩45,757 | ₩45,798 | -0.41% | 3.9천 |
|---|
| 2026.06.05 | ₩46,455 | ₩46,455 | ₩45,596 | ₩45,657 | -1.72% | 9.9천 |
|---|
| 2026.06.04 | ₩46,723 | ₩46,897 | ₩46,723 | ₩46,864 | +0.30% | 4.2천 |
|---|
| 2026.06.03 | ₩47,018 | ₩47,018 | ₩46,456 | ₩46,535 | -1.03% | 6.9천 |
|---|
| 2026.06.02 | ₩46,642 | ₩46,857 | ₩46,642 | ₩46,837 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩46,562 | ₩46,642 | ₩46,455 | ₩46,642 | +0.17% | 3.3천 |
|---|
| 2026.05.29 | ₩46,870 | ₩46,923 | ₩46,779 | ₩46,779 | -0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩46,589 | ₩46,870 | ₩46,589 | ₩46,870 | +0.60% | 6.4만 |
|---|
| 2026.05.27 | ₩46,750 | ₩46,750 | ₩46,614 | ₩46,629 | -0.26% | 4.3천 |
|---|
| 2026.05.26 | ₩46,790 | ₩46,857 | ₩46,535 | ₩46,660 | -0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩45,958 | ₩46,093 | ₩45,838 | ₩45,910 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩45,207 | ₩45,865 | ₩45,189 | ₩45,735 | +1.17% | 3.6천 |
|---|
| 2026.05.20 | ₩44,752 | ₩45,456 | ₩44,752 | ₩45,456 | +1.57% | 1.4천 |
|---|
| 2026.05.19 | ₩44,872 | ₩44,872 | ₩44,631 | ₩44,666 | -0.46% | 1.3천 |
|---|
| 2026.05.18 | ₩45,261 | ₩45,261 | ₩45,107 | ₩45,107 | -0.34% | 1.5천 |
|---|
| 2026.05.15 | ₩45,422 | ₩45,422 | ₩45,091 | ₩45,091 | -0.73% | 4.8천 |
|---|
| 2026.05.14 | ₩45,918 | ₩46,133 | ₩45,865 | ₩45,898 | -0.04% | 3.7천 |
|---|
| 2026.05.13 | ₩45,730 | ₩45,831 | ₩45,724 | ₩45,831 | +0.22% | 3천 |
|---|
| 2026.05.12 | ₩46,026 | ₩46,026 | ₩45,435 | ₩45,831 | -0.42% | 6천 |
|---|
| 2026.05.11 | ₩46,267 | ₩46,321 | ₩46,133 | ₩46,173 | -0.20% | 3.1천 |
|---|
| 2026.05.08 | ₩46,227 | ₩46,267 | ₩46,106 | ₩46,245 | +0.04% | 6.8천 |
|---|
| 2026.05.07 | ₩46,481 | ₩46,481 | ₩45,771 | ₩45,784 | -1.50% | 3.1천 |
|---|
| 2026.05.06 | ₩46,158 | ₩46,274 | ₩46,032 | ₩46,274 | +0.25% | 7.8천 |
|---|
| 2026.05.05 | ₩45,301 | ₩45,462 | ₩45,261 | ₩45,442 | +0.31% | 9.7천 |
|---|
| 2026.05.04 | ₩45,303 | ₩45,303 | ₩44,919 | ₩44,922 | -0.84% | 1.9천 |
|---|
| 2026.05.01 | ₩45,114 | ₩45,275 | ₩45,114 | ₩45,201 | +0.19% | 3.1천 |
|---|
| 2026.04.30 | ₩45,100 | ₩45,221 | ₩45,100 | ₩45,175 | +0.17% | 1.3천 |
|---|
| 2026.04.29 | ₩44,309 | ₩44,309 | ₩44,262 | ₩44,269 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,872 | ₩44,872 | ₩44,570 | ₩44,570 | -0.67% | 6.2천 |
|---|
| 2026.04.27 | ₩44,899 | ₩44,978 | ₩44,886 | ₩44,899 | 0.00% | 2.2천 |
|---|
| 2026.04.24 | ₩44,778 | ₩44,859 | ₩44,691 | ₩44,805 | +0.06% | 6.2천 |
|---|
| 2026.04.23 | ₩44,966 | ₩44,993 | ₩44,658 | ₩44,698 | -0.60% | 2.3천 |
|---|
| 2026.04.22 | ₩45,275 | ₩45,275 | ₩44,886 | ₩44,969 | -0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩45,529 | ₩45,529 | ₩44,819 | ₩44,819 | -1.56% | 1.3천 |
|---|
| 2026.04.20 | ₩45,221 | ₩45,489 | ₩45,221 | ₩45,398 | +0.39% | 6.1천 |
|---|
| 2026.04.17 | ₩45,368 | ₩45,623 | ₩45,248 | ₩45,402 | +0.07% | 3.7천 |
|---|
| 2026.04.16 | ₩44,684 | ₩44,725 | ₩44,537 | ₩44,633 | -0.11% | 5.6천 |
|---|
| 2026.04.15 | ₩44,604 | ₩44,604 | ₩44,483 | ₩44,483 | -0.27% | 800 |
|---|
| 2026.04.14 | ₩44,497 | ₩44,656 | ₩44,497 | ₩44,597 | +0.23% | 500 |
|---|
| 2026.04.13 | ₩43,759 | ₩44,228 | ₩43,719 | ₩44,228 | +1.07% | 2.1천 |
|---|
| 2026.04.10 | ₩43,972 | ₩43,972 | ₩43,732 | ₩43,750 | -0.51% | 5.4천 |
|---|
| 2026.04.09 | ₩43,585 | ₩43,947 | ₩43,397 | ₩43,826 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩43,974 | ₩43,974 | ₩43,585 | ₩43,766 | -0.47% | 1.7만 |
|---|
| 2026.04.07 | ₩42,230 | ₩42,394 | ₩42,203 | ₩42,394 | +0.39% | 1.4천 |
|---|
| 2026.04.06 | ₩42,271 | ₩42,405 | ₩42,271 | ₩42,405 | +0.32% | 2.2천 |
|---|
| 2026.04.02 | ₩41,452 | ₩42,123 | ₩41,452 | ₩42,123 | +1.62% | 2.5천 |
|---|
| 2026.04.01 | ₩42,150 | ₩42,472 | ₩42,150 | ₩42,170 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩40,997 | ₩41,694 | ₩40,916 | ₩41,651 | +1.60% | 19.7만 |
|---|
| 2026.03.30 | ₩41,077 | ₩41,077 | ₩40,272 | ₩40,394 | -1.66% | 2.8천 |
|---|
| 2026.03.27 | ₩41,117 | ₩41,117 | ₩40,691 | ₩40,691 | -1.04% | 3.1천 |
|---|
| 2026.03.26 | ₩41,452 | ₩41,788 | ₩41,452 | ₩41,721 | +0.65% | 1.3천 |
|---|
| 2026.03.25 | ₩42,056 | ₩42,056 | ₩41,949 | ₩41,949 | -0.26% | 2천 |
|---|
| 2026.03.24 | ₩41,037 | ₩41,560 | ₩41,037 | ₩41,459 | +1.03% | 1.4천 |
|---|
| 2026.03.23 | ₩41,385 | ₩41,841 | ₩41,359 | ₩41,426 | +0.10% | 2천 |
|---|
| 2026.03.20 | ₩41,587 | ₩41,587 | ₩40,507 | ₩40,507 | -2.60% | 1.8천 |
|---|
| 2026.03.19 | ₩41,402 | ₩41,828 | ₩41,171 | ₩41,707 | +0.74% | 2.1만 |
|---|
| 2026.03.18 | ₩42,150 | ₩42,177 | ₩41,730 | ₩41,730 | -1.00% | 4.5천 |
|---|
| 2026.03.17 | ₩42,257 | ₩42,324 | ₩42,257 | ₩42,257 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩42,110 | ₩42,110 | ₩42,002 | ₩42,016 | -0.22% | 2.1천 |
|---|
| 2026.03.13 | ₩41,855 | ₩41,855 | ₩41,548 | ₩41,548 | -0.73% | 2.5천 |
|---|
| 2026.03.12 | ₩42,083 | ₩42,203 | ₩41,811 | ₩41,811 | -0.65% | 3천 |
|---|
| 2026.03.11 | ₩42,680 | ₩42,794 | ₩42,452 | ₩42,713 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩43,022 | ₩43,645 | ₩42,814 | ₩43,068 | +0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩41,989 | ₩43,008 | ₩41,694 | ₩42,847 | +2.04% | 4.1천 |
|---|
| 2026.03.06 | ₩42,861 | ₩43,659 | ₩42,673 | ₩42,745 | -0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩43,920 | ₩44,785 | ₩43,196 | ₩43,498 | -0.96% | 685.9만 |
|---|
| 2026.03.04 | ₩44,081 | ₩44,187 | ₩44,081 | ₩44,187 | +0.24% | 2.7천 |
|---|
| 2026.03.03 | ₩43,330 | ₩43,947 | ₩42,968 | ₩43,877 | +1.26% | 7.4천 |
|---|
| 2026.03.02 | ₩44,403 | ₩44,832 | ₩44,228 | ₩44,816 | +0.93% | 1.5만 |
|---|
| 2026.02.27 | ₩44,926 | ₩44,950 | ₩44,819 | ₩44,950 | +0.05% | 1.3천 |
|---|
| 2026.02.26 | ₩45,100 | ₩45,275 | ₩44,711 | ₩45,234 | +0.30% | 6.4천 |
|---|
| 2026.02.25 | ₩45,060 | ₩45,060 | ₩44,899 | ₩45,013 | -0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩44,456 | ₩44,872 | ₩44,456 | ₩44,831 | +0.84% | 2천 |
|---|
| 2026.02.23 | ₩44,953 | ₩45,006 | ₩44,282 | ₩44,473 | -1.07% | 1.6만 |
|---|
| 2026.02.20 | ₩44,644 | ₩45,033 | ₩44,644 | ₩44,953 | +0.69% | 7.4천 |
|---|
| 2026.02.19 | ₩44,577 | ₩44,760 | ₩44,577 | ₩44,760 | +0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩44,872 | ₩44,986 | ₩44,671 | ₩44,735 | -0.30% | 3.3천 |
|---|
| 2026.02.17 | ₩44,644 | ₩44,658 | ₩44,081 | ₩44,550 | -0.21% | 8.6천 |
|---|
| 2026.02.13 | ₩44,443 | ₩44,792 | ₩44,443 | ₩44,638 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩45,114 | ₩45,140 | ₩44,249 | ₩44,363 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩45,234 | ₩45,288 | ₩44,604 | ₩44,872 | -0.80% | 6.3만 |
|---|
| 2026.02.10 | ₩44,899 | ₩45,161 | ₩44,827 | ₩44,827 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩44,497 | ₩44,832 | ₩44,497 | ₩44,752 | +0.57% | 1.3천 |
|---|
| 2026.02.06 | ₩43,705 | ₩44,300 | ₩43,692 | ₩44,300 | +1.36% | 2.3만 |
|---|
| 2026.02.05 | ₩43,565 | ₩43,565 | ₩43,048 | ₩43,103 | -1.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,920 | ₩44,001 | ₩43,357 | ₩43,708 | -0.48% | 1.3만 |
|---|
| 2026.02.03 | ₩43,612 | ₩43,811 | ₩43,290 | ₩43,665 | +0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩43,129 | ₩44,416 | ₩43,129 | ₩43,405 | +0.64% | 2.2만 |
|---|
| 2026.01.30 | ₩43,531 | ₩43,650 | ₩42,981 | ₩43,162 | -0.85% | 1.4만 |
|---|
| 2026.01.29 | ₩44,255 | ₩44,255 | ₩43,451 | ₩43,799 | -1.03% | 6.8만 |
|---|
| 2026.01.28 | ₩43,974 | ₩44,121 | ₩43,705 | ₩43,813 | -0.37% | 16만 |
|---|
| 2026.01.27 | ₩43,826 | ₩44,121 | ₩43,799 | ₩43,915 | +0.20% | 15.3만 |
|---|
| 2026.01.26 | ₩43,866 | ₩43,880 | ₩43,578 | ₩43,659 | -0.47% | 7.6천 |
|---|
| 2026.01.23 | ₩43,679 | ₩43,732 | ₩43,558 | ₩43,653 | -0.06% | 3.9만 |
|---|
| 2026.01.22 | ₩43,974 | ₩44,053 | ₩43,913 | ₩43,913 | -0.14% | 1.2천 |
|---|
| 2026.01.21 | ₩43,169 | ₩43,652 | ₩43,162 | ₩43,571 | +0.93% | 2.1천 |
|---|
| 2026.01.20 | ₩43,089 | ₩43,149 | ₩42,877 | ₩42,877 | -0.49% | 2.5천 |
|---|
| 2026.01.16 | ₩43,384 | ₩43,451 | ₩43,343 | ₩43,370 | -0.03% | 1.8천 |
|---|
| 2026.01.15 | ₩43,129 | ₩43,451 | ₩43,129 | ₩43,310 | +0.42% | 3천 |
|---|
| 2026.01.14 | ₩42,794 | ₩42,961 | ₩42,794 | ₩42,961 | +0.39% | 400 |
|---|
| 2026.01.13 | ₩42,767 | ₩42,794 | ₩42,761 | ₩42,761 | -0.01% | 1천 |
|---|
| 2026.01.12 | ₩42,820 | ₩42,914 | ₩42,820 | ₩42,901 | +0.19% | 3.1천 |
|---|
| 2026.01.09 | ₩42,592 | ₩42,726 | ₩42,560 | ₩42,726 | +0.31% | 1.9천 |
|---|
| 2026.01.08 | ₩42,244 | ₩42,351 | ₩42,244 | ₩42,351 | +0.25% | 400 |
|---|
| 2026.01.07 | ₩42,134 | ₩42,203 | ₩42,123 | ₩42,123 | -0.03% | 800 |
|---|
| 2026.01.06 | ₩41,922 | ₩42,264 | ₩41,895 | ₩42,264 | +0.82% | 2천 |
|---|
| 2026.01.05 | ₩41,439 | ₩41,813 | ₩41,439 | ₩41,813 | +0.90% | 900 |
|---|
| 2026.01.02 | ₩41,117 | ₩41,199 | ₩41,003 | ₩41,199 | +0.20% | 2천 |
|---|
| 2025.12.31 | ₩41,131 | ₩41,131 | ₩40,806 | ₩40,806 | -0.79% | 900 |
|---|
| 2025.12.30 | ₩41,292 | ₩41,305 | ₩41,037 | ₩41,090 | -0.49% | 5.8만 |
|---|
| 2025.12.29 | ₩41,278 | ₩41,278 | ₩41,184 | ₩41,271 | -0.02% | 1.3천 |
|---|
| 2025.12.26 | ₩41,452 | ₩41,452 | ₩41,198 | ₩41,271 | -0.44% | 5.7천 |
|---|
| 2025.12.24 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,412 | ₩41,466 | ₩41,406 | ₩41,406 | -0.02% | 3.1만 |
|---|
| 2025.12.22 | ₩41,479 | ₩41,506 | ₩41,442 | ₩41,442 | -0.09% | 800 |
|---|
| 2025.12.19 | ₩41,064 | ₩41,086 | ₩41,037 | ₩41,086 | +0.06% | 400 |
|---|
| 2025.12.18 | ₩40,876 | ₩40,929 | ₩40,795 | ₩40,809 | -0.16% | 1.4천 |
|---|
| 2025.12.17 | ₩41,050 | ₩41,117 | ₩40,549 | ₩40,549 | -1.22% | 4.3천 |
|---|
| 2025.12.16 | ₩40,903 | ₩40,929 | ₩40,782 | ₩40,795 | -0.26% | 3.8천 |
|---|
| 2025.12.15 | ₩42,378 | ₩42,378 | ₩41,882 | ₩41,954 | -1.00% | 4.9천 |
|---|
| 2025.12.12 | ₩42,592 | ₩42,592 | ₩41,996 | ₩41,996 | -1.40% | 3.5천 |
|---|
| 2025.12.11 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,640 | ₩42,203 | ₩41,587 | ₩42,124 | +1.16% | 1.6천 |
|---|
| 2025.12.09 | ₩41,680 | ₩41,730 | ₩41,560 | ₩41,560 | -0.29% | 1.1천 |
|---|
| 2025.12.08 | ₩41,654 | ₩41,654 | ₩41,533 | ₩41,533 | -0.29% | 400 |
|---|
| 2025.12.05 | ₩41,707 | ₩41,815 | ₩41,550 | ₩41,550 | -0.38% | 4.1천 |
|---|
| 2025.12.04 | ₩41,781 | ₩41,794 | ₩41,781 | ₩41,789 | +0.02% | 3천 |
|---|
| 2025.12.03 | ₩41,171 | ₩41,495 | ₩41,171 | ₩41,495 | +0.79% | 500 |
|---|
| 2025.12.02 | ₩41,278 | ₩41,278 | ₩41,070 | ₩41,178 | -0.24% | 400 |
|---|
| 2025.12.01 | ₩41,104 | ₩41,360 | ₩41,104 | ₩41,178 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩41,479 | ₩41,560 | ₩41,412 | ₩41,507 | +0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩41,171 | ₩41,305 | ₩41,151 | ₩41,237 | +0.16% | 1.1천 |
|---|
| 2025.11.25 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,749 | ₩40,109 | ₩39,749 | ₩40,109 | +0.90% | 600 |
|---|
| 2025.11.21 | ₩39,702 | ₩39,702 | ₩39,642 | ₩39,642 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩39,535 | ₩39,535 | ₩39,360 | ₩39,513 | -0.05% | 2천 |
|---|
| 2025.11.18 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,138 | ₩40,943 | ₩39,564 | ₩39,564 | -1.43% | 2.3천 |
|---|
| 2025.11.14 | ₩40,306 | ₩40,306 | ₩40,149 | ₩40,149 | -0.39% | 800 |
|---|
| 2025.11.13 | ₩40,246 | ₩40,252 | ₩40,246 | ₩40,252 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩40,983 | ₩40,983 | ₩40,888 | ₩40,888 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,795 | ₩40,802 | ₩40,795 | ₩40,802 | +0.02% | 400 |
|---|
| 2025.11.07 | ₩40,314 | ₩40,314 | ₩40,314 | ₩40,314 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,192 | ₩40,480 | ₩40,192 | ₩40,480 | +0.72% | 400 |
|---|
| 2025.11.04 | ₩40,165 | ₩40,165 | ₩40,085 | ₩40,145 | -0.05% | 400 |
|---|
| 2025.11.03 | ₩40,809 | ₩40,809 | ₩40,608 | ₩40,625 | -0.45% | 1천 |
|---|
| 2025.10.31 | ₩40,748 | ₩40,782 | ₩40,567 | ₩40,715 | -0.08% | 5.1천 |
|---|
| 2025.10.30 | ₩40,916 | ₩40,916 | ₩40,633 | ₩40,633 | -0.69% | 600 |
|---|
| 2025.10.29 | ₩41,037 | ₩41,037 | ₩40,845 | ₩40,845 | -0.47% | 200 |
|---|
| 2025.10.28 | ₩41,479 | ₩41,479 | ₩41,190 | ₩41,190 | -0.70% | 600 |
|---|
| 2025.10.27 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,359 | ₩41,385 | ₩41,321 | ₩41,321 | -0.09% | 1.7천 |
|---|
| 2025.10.23 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,742 | ₩40,742 | ₩40,551 | ₩40,551 | -0.47% | 1.6천 |
|---|
| 2025.10.21 | ₩40,903 | ₩40,909 | ₩40,903 | ₩40,909 | +0.02% | 400 |
|---|
| 2025.10.20 | ₩40,950 | ₩40,951 | ₩40,950 | ₩40,951 | +0.00% | 400 |
|---|
| 2025.10.17 | ₩40,473 | ₩40,473 | ₩40,460 | ₩40,460 | -0.03% | 200 |
|---|
| 2025.10.16 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩39,937 | ₩40,856 | ₩39,937 | ₩40,856 | +2.30% | 500 |
|---|
| 2025.10.13 | ₩40,232 | ₩40,453 | ₩40,232 | ₩40,453 | +0.55% | 1.3천 |
|---|
| 2025.10.10 | ₩40,755 | ₩40,755 | ₩39,731 | ₩39,731 | -2.51% | 1.7천 |
|---|