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 | ₩45,752 | ₩45,907 | ₩45,752 | ₩45,873 | +0.26% | 1.4천 |
| 2026.10.08 | ₩45,256 | ₩45,540 | ₩45,243 | ₩45,540 | +0.63% | 9.9천 |
| 2026.10.07 | ₩45,766 | ₩45,766 | ₩45,471 | ₩45,547 | -0.48% | 2천 |
| 2026.10.06 | ₩46,369 | ₩46,369 | ₩46,088 | ₩46,148 | -0.48% | 2.2천 |
| 2026.10.05 | ₩45,980 | ₩46,262 | ₩45,659 | ₩46,148 | +0.36% | 9.2천 |
| 2026.10.02 | ₩45,980 | ₩46,155 | ₩45,833 | ₩45,893 | -0.19% | 1.2만 |
| 2026.10.01 | ₩45,377 | ₩45,618 | ₩45,263 | ₩45,554 | +0.39% | 9천 |
| 2026.09.30 | ₩45,900 | ₩45,900 | ₩45,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,602 |
| -0.65% |
| 3.4천 |
| 2026.09.29 | ₩45,940 | ₩45,940 | ₩45,471 | ₩45,705 | -0.51% | 5.2천 |
|---|
| 2026.09.28 | ₩45,994 | ₩46,141 | ₩45,833 | ₩45,881 | -0.24% | 1.1만 |
|---|
| 2026.09.25 | ₩46,235 | ₩46,254 | ₩46,235 | ₩46,254 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩46,034 | ₩46,088 | ₩45,779 | ₩46,031 | -0.01% | 6.8천 |
|---|
| 2026.09.23 | ₩46,504 | ₩46,504 | ₩46,200 | ₩46,200 | -0.65% | 8.3천 |
|---|
| 2026.09.22 | ₩46,839 | ₩46,879 | ₩46,685 | ₩46,825 | -0.03% | 2.1천 |
|---|
| 2026.09.21 | ₩46,423 | ₩46,593 | ₩46,423 | ₩46,593 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩46,208 | ₩46,289 | ₩46,074 | ₩46,289 | +0.17% | 2.5천 |
|---|
| 2026.09.17 | ₩46,758 | ₩46,758 | ₩46,557 | ₩46,557 | -0.43% | 4.1천 |
|---|
| 2026.09.16 | ₩46,571 | ₩46,678 | ₩45,866 | ₩46,195 | -0.81% | 2.4만 |
|---|
| 2026.09.15 | ₩46,329 | ₩46,416 | ₩46,316 | ₩46,340 | +0.02% | 5.7천 |
|---|
| 2026.09.14 | ₩46,631 | ₩46,772 | ₩46,463 | ₩46,584 | -0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩47,094 | ₩47,094 | ₩46,745 | ₩46,780 | -0.67% | 22.6만 |
|---|
| 2026.09.10 | ₩46,745 | ₩46,758 | ₩46,517 | ₩46,524 | -0.47% | 4.3천 |
|---|
| 2026.09.09 | ₩47,483 | ₩47,483 | ₩46,933 | ₩46,962 | -1.10% | 1.6만 |
|---|
| 2026.09.08 | ₩47,805 | ₩47,805 | ₩47,511 | ₩47,511 | -0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩47,711 | ₩47,892 | ₩47,684 | ₩47,817 | +0.22% | 4.3천 |
|---|
| 2026.09.03 | ₩47,641 | ₩47,805 | ₩47,577 | ₩47,805 | +0.34% | 1.2천 |
|---|
| 2026.09.02 | ₩47,147 | ₩47,375 | ₩47,147 | ₩47,375 | +0.48% | 2.8천 |
|---|
| 2026.09.01 | ₩47,261 | ₩47,349 | ₩47,040 | ₩47,041 | -0.47% | 4.1천 |
|---|
| 2026.08.31 | ₩47,459 | ₩47,791 | ₩47,308 | ₩47,590 | +0.28% | 12.9만 |
|---|
| 2026.08.28 | ₩47,966 | ₩47,979 | ₩47,442 | ₩47,585 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩47,738 | ₩47,858 | ₩47,630 | ₩47,831 | +0.20% | 1.3만 |
|---|
| 2026.08.26 | ₩47,805 | ₩47,986 | ₩47,805 | ₩47,830 | +0.05% | 8.8천 |
|---|
| 2026.08.25 | ₩48,194 | ₩48,194 | ₩47,992 | ₩48,102 | -0.19% | 5.4천 |
|---|
| 2026.08.24 | ₩48,127 | ₩48,127 | ₩47,869 | ₩47,925 | -0.42% | 1.9천 |
|---|
| 2026.08.21 | ₩48,395 | ₩48,395 | ₩48,066 | ₩48,116 | -0.58% | 2.2만 |
|---|
| 2026.08.20 | ₩47,992 | ₩48,033 | ₩47,684 | ₩47,756 | -0.49% | 1.1만 |
|---|
| 2026.08.19 | ₩48,341 | ₩48,341 | ₩48,152 | ₩48,152 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩48,180 | ₩48,220 | ₩47,845 | ₩47,845 | -0.70% | 2.1천 |
|---|
| 2026.08.17 | ₩48,583 | ₩48,690 | ₩48,542 | ₩48,616 | +0.07% | 2.8천 |
|---|
| 2026.08.14 | ₩48,609 | ₩48,756 | ₩48,596 | ₩48,677 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩48,368 | ₩48,489 | ₩48,247 | ₩48,459 | +0.19% | 5천 |
|---|
| 2026.08.12 | ₩48,180 | ₩48,220 | ₩48,059 | ₩48,190 | +0.02% | 3.8천 |
|---|
| 2026.08.11 | ₩47,939 | ₩48,046 | ₩47,899 | ₩47,925 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩47,885 | ₩47,885 | ₩47,764 | ₩47,787 | -0.20% | 2.7만 |
|---|
| 2026.08.07 | ₩48,033 | ₩48,073 | ₩47,845 | ₩48,018 | -0.03% | 3.6천 |
|---|
| 2026.08.06 | ₩47,429 | ₩47,805 | ₩47,282 | ₩47,538 | +0.23% | 2만 |
|---|
| 2026.08.05 | ₩48,073 | ₩48,073 | ₩47,574 | ₩47,574 | -1.04% | 3.9천 |
|---|
| 2026.08.04 | ₩47,134 | ₩47,657 | ₩47,134 | ₩47,634 | +1.06% | 2.7천 |
|---|
| 2026.08.03 | ₩46,423 | ₩46,772 | ₩46,423 | ₩46,772 | +0.75% | 1.3천 |
|---|
| 2026.07.31 | ₩45,806 | ₩46,302 | ₩45,806 | ₩46,162 | +0.78% | 3.1천 |
|---|
| 2026.07.30 | ₩46,074 | ₩46,411 | ₩45,913 | ₩46,411 | +0.73% | 3.8천 |
|---|
| 2026.07.29 | ₩45,766 | ₩45,967 | ₩45,404 | ₩45,481 | -0.62% | 3.7천 |
|---|
| 2026.07.28 | ₩46,141 | ₩46,141 | ₩46,101 | ₩46,104 | -0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩45,980 | ₩46,183 | ₩45,980 | ₩46,183 | +0.44% | 1.4천 |
|---|
| 2026.07.24 | ₩46,302 | ₩46,355 | ₩45,940 | ₩46,017 | -0.62% | 7.4천 |
|---|
| 2026.07.23 | ₩46,195 | ₩46,195 | ₩45,967 | ₩45,972 | -0.48% | 2.5천 |
|---|
| 2026.07.22 | ₩46,451 | ₩46,463 | ₩46,383 | ₩46,383 | -0.15% | 5.6천 |
|---|
| 2026.07.21 | ₩46,227 | ₩46,436 | ₩46,227 | ₩46,436 | +0.45% | 1.2천 |
|---|
| 2026.07.20 | ₩46,100 | ₩46,101 | ₩45,793 | ₩45,799 | -0.65% | 3.1천 |
|---|
| 2026.07.17 | ₩45,860 | ₩46,182 | ₩45,860 | ₩46,069 | +0.46% | 3.2천 |
|---|
| 2026.07.16 | ₩46,530 | ₩46,537 | ₩46,302 | ₩46,347 | -0.39% | 9.1천 |
|---|
| 2026.07.15 | ₩46,530 | ₩46,597 | ₩46,235 | ₩46,530 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩46,671 | ₩46,671 | ₩46,451 | ₩46,470 | -0.43% | 4.3천 |
|---|
| 2026.07.13 | ₩46,517 | ₩46,517 | ₩46,128 | ₩46,175 | -0.74% | 7.5천 |
|---|
| 2026.07.10 | ₩46,745 | ₩46,799 | ₩46,557 | ₩46,710 | -0.07% | 5.9천 |
|---|
| 2026.07.09 | ₩46,356 | ₩46,839 | ₩46,356 | ₩46,626 | +0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩46,262 | ₩46,262 | ₩45,673 | ₩46,182 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩47,027 | ₩47,027 | ₩46,544 | ₩46,552 | -1.01% | 2.6천 |
|---|
| 2026.07.06 | ₩47,174 | ₩47,349 | ₩47,147 | ₩47,206 | +0.07% | 18만 |
|---|
| 2026.07.02 | ₩47,375 | ₩47,550 | ₩46,544 | ₩46,864 | -1.08% | 3.7천 |
|---|
| 2026.07.01 | ₩47,121 | ₩47,508 | ₩47,067 | ₩47,067 | -0.11% | 7.9천 |
|---|
| 2026.06.30 | ₩46,973 | ₩47,300 | ₩46,973 | ₩47,300 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩47,054 | ₩47,054 | ₩46,893 | ₩46,982 | -0.15% | 8.2만 |
|---|
| 2026.06.26 | ₩46,638 | ₩46,905 | ₩46,638 | ₩46,905 | +0.57% | 1.1천 |
|---|
| 2026.06.25 | ₩46,866 | ₩46,973 | ₩46,732 | ₩46,830 | -0.08% | 5.8만 |
|---|
| 2026.06.24 | ₩46,168 | ₩46,477 | ₩46,168 | ₩46,265 | +0.21% | 3.5천 |
|---|
| 2026.06.23 | ₩46,074 | ₩46,435 | ₩46,074 | ₩46,168 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩46,973 | ₩46,986 | ₩46,879 | ₩46,886 | -0.19% | 8.6천 |
|---|
| 2026.06.18 | ₩46,624 | ₩46,805 | ₩46,624 | ₩46,805 | +0.39% | 5.3천 |
|---|
| 2026.06.17 | ₩46,866 | ₩47,078 | ₩46,249 | ₩46,288 | -1.23% | 6.1천 |
|---|
| 2026.06.16 | ₩47,174 | ₩47,349 | ₩46,789 | ₩46,789 | -0.82% | 3천 |
|---|
| 2026.06.15 | ₩47,469 | ₩47,469 | ₩46,981 | ₩46,981 | -1.03% | 5.1천 |
|---|
| 2026.06.12 | ₩46,906 | ₩47,228 | ₩46,799 | ₩47,080 | +0.37% | 1.6만 |
|---|
| 2026.06.11 | ₩45,752 | ₩46,654 | ₩45,752 | ₩46,654 | +1.97% | 4.1천 |
|---|
| 2026.06.10 | ₩45,779 | ₩46,155 | ₩45,412 | ₩45,412 | -0.80% | 2.6천 |
|---|
| 2026.06.09 | ₩46,249 | ₩46,504 | ₩45,444 | ₩45,983 | -0.57% | 1.8만 |
|---|
| 2026.06.08 | ₩45,994 | ₩45,994 | ₩45,766 | ₩45,806 | -0.41% | 3.9천 |
|---|
| 2026.06.05 | ₩46,463 | ₩46,463 | ₩45,605 | ₩45,665 | -1.72% | 9.9천 |
|---|
| 2026.06.04 | ₩46,732 | ₩46,906 | ₩46,732 | ₩46,872 | +0.30% | 4.2천 |
|---|
| 2026.06.03 | ₩47,027 | ₩47,027 | ₩46,465 | ₩46,544 | -1.03% | 6.9천 |
|---|
| 2026.06.02 | ₩46,651 | ₩46,866 | ₩46,651 | ₩46,846 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩46,571 | ₩46,651 | ₩46,463 | ₩46,651 | +0.17% | 3.3천 |
|---|
| 2026.05.29 | ₩46,879 | ₩46,931 | ₩46,788 | ₩46,788 | -0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩46,597 | ₩46,879 | ₩46,597 | ₩46,879 | +0.60% | 6.4만 |
|---|
| 2026.05.27 | ₩46,758 | ₩46,758 | ₩46,623 | ₩46,638 | -0.26% | 4.3천 |
|---|
| 2026.05.26 | ₩46,799 | ₩46,866 | ₩46,544 | ₩46,669 | -0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩45,967 | ₩46,101 | ₩45,846 | ₩45,919 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩45,216 | ₩45,873 | ₩45,197 | ₩45,743 | +1.17% | 3.6천 |
|---|
| 2026.05.20 | ₩44,760 | ₩45,464 | ₩44,760 | ₩45,464 | +1.57% | 1.4천 |
|---|
| 2026.05.19 | ₩44,881 | ₩44,881 | ₩44,639 | ₩44,674 | -0.46% | 1.3천 |
|---|
| 2026.05.18 | ₩45,270 | ₩45,270 | ₩45,115 | ₩45,115 | -0.34% | 1.5천 |
|---|
| 2026.05.15 | ₩45,431 | ₩45,431 | ₩45,099 | ₩45,099 | -0.73% | 4.8천 |
|---|
| 2026.05.14 | ₩45,927 | ₩46,141 | ₩45,873 | ₩45,907 | -0.04% | 3.7천 |
|---|
| 2026.05.13 | ₩45,739 | ₩45,840 | ₩45,732 | ₩45,840 | +0.22% | 3천 |
|---|
| 2026.05.12 | ₩46,034 | ₩46,034 | ₩45,444 | ₩45,840 | -0.42% | 6천 |
|---|
| 2026.05.11 | ₩46,276 | ₩46,329 | ₩46,141 | ₩46,182 | -0.20% | 3.1천 |
|---|
| 2026.05.08 | ₩46,235 | ₩46,276 | ₩46,115 | ₩46,254 | +0.04% | 6.8천 |
|---|
| 2026.05.07 | ₩46,490 | ₩46,490 | ₩45,779 | ₩45,793 | -1.50% | 3.1천 |
|---|
| 2026.05.06 | ₩46,167 | ₩46,282 | ₩46,041 | ₩46,282 | +0.25% | 7.8천 |
|---|
| 2026.05.05 | ₩45,310 | ₩45,471 | ₩45,270 | ₩45,451 | +0.31% | 9.7천 |
|---|
| 2026.05.04 | ₩45,311 | ₩45,311 | ₩44,928 | ₩44,930 | -0.84% | 1.9천 |
|---|
| 2026.05.01 | ₩45,122 | ₩45,283 | ₩45,122 | ₩45,209 | +0.19% | 3.1천 |
|---|
| 2026.04.30 | ₩45,109 | ₩45,229 | ₩45,109 | ₩45,184 | +0.17% | 1.3천 |
|---|
| 2026.04.29 | ₩44,317 | ₩44,317 | ₩44,270 | ₩44,277 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,881 | ₩44,881 | ₩44,579 | ₩44,579 | -0.67% | 6.2천 |
|---|
| 2026.04.27 | ₩44,907 | ₩44,987 | ₩44,894 | ₩44,907 | 0.00% | 2.2천 |
|---|
| 2026.04.24 | ₩44,787 | ₩44,867 | ₩44,699 | ₩44,814 | +0.06% | 6.2천 |
|---|
| 2026.04.23 | ₩44,974 | ₩45,001 | ₩44,666 | ₩44,706 | -0.60% | 2.3천 |
|---|
| 2026.04.22 | ₩45,283 | ₩45,283 | ₩44,894 | ₩44,977 | -0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩45,538 | ₩45,538 | ₩44,827 | ₩44,827 | -1.56% | 1.3천 |
|---|
| 2026.04.20 | ₩45,229 | ₩45,498 | ₩45,229 | ₩45,406 | +0.39% | 6.1천 |
|---|
| 2026.04.17 | ₩45,377 | ₩45,632 | ₩45,256 | ₩45,410 | +0.07% | 3.7천 |
|---|
| 2026.04.16 | ₩44,693 | ₩44,733 | ₩44,545 | ₩44,642 | -0.11% | 5.6천 |
|---|
| 2026.04.15 | ₩44,612 | ₩44,612 | ₩44,492 | ₩44,492 | -0.27% | 800 |
|---|
| 2026.04.14 | ₩44,505 | ₩44,665 | ₩44,505 | ₩44,606 | +0.23% | 500 |
|---|
| 2026.04.13 | ₩43,767 | ₩44,237 | ₩43,727 | ₩44,237 | +1.07% | 2.1천 |
|---|
| 2026.04.10 | ₩43,981 | ₩43,981 | ₩43,740 | ₩43,758 | -0.51% | 5.4천 |
|---|
| 2026.04.09 | ₩43,593 | ₩43,955 | ₩43,405 | ₩43,834 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩43,982 | ₩43,982 | ₩43,593 | ₩43,774 | -0.47% | 1.7만 |
|---|
| 2026.04.07 | ₩42,238 | ₩42,402 | ₩42,211 | ₩42,402 | +0.39% | 1.4천 |
|---|
| 2026.04.06 | ₩42,278 | ₩42,413 | ₩42,278 | ₩42,413 | +0.32% | 2.2천 |
|---|
| 2026.04.02 | ₩41,460 | ₩42,131 | ₩41,460 | ₩42,131 | +1.62% | 2.5천 |
|---|
| 2026.04.01 | ₩42,158 | ₩42,480 | ₩42,158 | ₩42,178 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩41,004 | ₩41,702 | ₩40,924 | ₩41,659 | +1.60% | 19.7만 |
|---|
| 2026.03.30 | ₩41,085 | ₩41,085 | ₩40,280 | ₩40,402 | -1.66% | 2.8천 |
|---|
| 2026.03.27 | ₩41,125 | ₩41,125 | ₩40,698 | ₩40,698 | -1.04% | 3.1천 |
|---|
| 2026.03.26 | ₩41,460 | ₩41,796 | ₩41,460 | ₩41,728 | +0.65% | 1.3천 |
|---|
| 2026.03.25 | ₩42,064 | ₩42,064 | ₩41,956 | ₩41,956 | -0.26% | 2천 |
|---|
| 2026.03.24 | ₩41,044 | ₩41,568 | ₩41,044 | ₩41,467 | +1.03% | 1.4천 |
|---|
| 2026.03.23 | ₩41,393 | ₩41,849 | ₩41,366 | ₩41,433 | +0.10% | 2천 |
|---|
| 2026.03.20 | ₩41,594 | ₩41,594 | ₩40,515 | ₩40,515 | -2.60% | 1.8천 |
|---|
| 2026.03.19 | ₩41,409 | ₩41,836 | ₩41,179 | ₩41,715 | +0.74% | 2.1만 |
|---|
| 2026.03.18 | ₩42,158 | ₩42,185 | ₩41,738 | ₩41,738 | -1.00% | 4.5천 |
|---|
| 2026.03.17 | ₩42,265 | ₩42,332 | ₩42,265 | ₩42,265 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩42,117 | ₩42,117 | ₩42,010 | ₩42,024 | -0.22% | 2.1천 |
|---|
| 2026.03.13 | ₩41,863 | ₩41,863 | ₩41,555 | ₩41,555 | -0.73% | 2.5천 |
|---|
| 2026.03.12 | ₩42,091 | ₩42,211 | ₩41,818 | ₩41,818 | -0.65% | 3천 |
|---|
| 2026.03.11 | ₩42,688 | ₩42,802 | ₩42,459 | ₩42,721 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩43,030 | ₩43,653 | ₩42,822 | ₩43,076 | +0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩41,997 | ₩43,016 | ₩41,702 | ₩42,855 | +2.04% | 4.1천 |
|---|
| 2026.03.06 | ₩42,869 | ₩43,667 | ₩42,681 | ₩42,753 | -0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩43,928 | ₩44,793 | ₩43,204 | ₩43,506 | -0.96% | 685.9만 |
|---|
| 2026.03.04 | ₩44,089 | ₩44,195 | ₩44,089 | ₩44,195 | +0.24% | 2.7천 |
|---|
| 2026.03.03 | ₩43,338 | ₩43,955 | ₩42,976 | ₩43,885 | +1.26% | 7.4천 |
|---|
| 2026.03.02 | ₩44,411 | ₩44,840 | ₩44,237 | ₩44,824 | +0.93% | 1.5만 |
|---|
| 2026.02.27 | ₩44,934 | ₩44,958 | ₩44,827 | ₩44,958 | +0.05% | 1.3천 |
|---|
| 2026.02.26 | ₩45,109 | ₩45,283 | ₩44,720 | ₩45,243 | +0.30% | 6.4천 |
|---|
| 2026.02.25 | ₩45,068 | ₩45,068 | ₩44,907 | ₩45,021 | -0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩44,465 | ₩44,881 | ₩44,465 | ₩44,839 | +0.84% | 2천 |
|---|
| 2026.02.23 | ₩44,961 | ₩45,015 | ₩44,290 | ₩44,481 | -1.07% | 1.6만 |
|---|
| 2026.02.20 | ₩44,653 | ₩45,042 | ₩44,653 | ₩44,961 | +0.69% | 7.4천 |
|---|
| 2026.02.19 | ₩44,585 | ₩44,768 | ₩44,585 | ₩44,768 | +0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩44,881 | ₩44,995 | ₩44,679 | ₩44,744 | -0.30% | 3.3천 |
|---|
| 2026.02.17 | ₩44,653 | ₩44,666 | ₩44,089 | ₩44,559 | -0.21% | 8.6천 |
|---|
| 2026.02.13 | ₩44,451 | ₩44,800 | ₩44,451 | ₩44,646 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩45,122 | ₩45,149 | ₩44,257 | ₩44,371 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩45,243 | ₩45,296 | ₩44,612 | ₩44,881 | -0.80% | 6.3만 |
|---|
| 2026.02.10 | ₩44,907 | ₩45,169 | ₩44,835 | ₩44,835 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩44,505 | ₩44,840 | ₩44,505 | ₩44,760 | +0.57% | 1.3천 |
|---|
| 2026.02.06 | ₩43,714 | ₩44,308 | ₩43,700 | ₩44,308 | +1.36% | 2.3만 |
|---|
| 2026.02.05 | ₩43,573 | ₩43,573 | ₩43,056 | ₩43,111 | -1.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,928 | ₩44,009 | ₩43,365 | ₩43,716 | -0.48% | 1.3만 |
|---|
| 2026.02.03 | ₩43,620 | ₩43,820 | ₩43,298 | ₩43,673 | +0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩43,137 | ₩44,425 | ₩43,137 | ₩43,413 | +0.64% | 2.2만 |
|---|
| 2026.01.30 | ₩43,539 | ₩43,659 | ₩42,989 | ₩43,170 | -0.85% | 1.4만 |
|---|
| 2026.01.29 | ₩44,264 | ₩44,264 | ₩43,459 | ₩43,808 | -1.03% | 6.8만 |
|---|
| 2026.01.28 | ₩43,982 | ₩44,129 | ₩43,714 | ₩43,821 | -0.37% | 16만 |
|---|
| 2026.01.27 | ₩43,834 | ₩44,129 | ₩43,808 | ₩43,923 | +0.20% | 15.3만 |
|---|
| 2026.01.26 | ₩43,875 | ₩43,888 | ₩43,586 | ₩43,667 | -0.47% | 7.6천 |
|---|
| 2026.01.23 | ₩43,687 | ₩43,740 | ₩43,566 | ₩43,661 | -0.06% | 3.9만 |
|---|
| 2026.01.22 | ₩43,982 | ₩44,061 | ₩43,922 | ₩43,922 | -0.14% | 1.2천 |
|---|
| 2026.01.21 | ₩43,177 | ₩43,660 | ₩43,170 | ₩43,579 | +0.93% | 2.1천 |
|---|
| 2026.01.20 | ₩43,097 | ₩43,157 | ₩42,885 | ₩42,885 | -0.49% | 2.5천 |
|---|
| 2026.01.16 | ₩43,392 | ₩43,459 | ₩43,351 | ₩43,378 | -0.03% | 1.8천 |
|---|
| 2026.01.15 | ₩43,137 | ₩43,459 | ₩43,137 | ₩43,318 | +0.42% | 3천 |
|---|
| 2026.01.14 | ₩42,802 | ₩42,969 | ₩42,802 | ₩42,969 | +0.39% | 400 |
|---|
| 2026.01.13 | ₩42,775 | ₩42,802 | ₩42,769 | ₩42,769 | -0.01% | 1천 |
|---|
| 2026.01.12 | ₩42,828 | ₩42,922 | ₩42,828 | ₩42,909 | +0.19% | 3.1천 |
|---|
| 2026.01.09 | ₩42,600 | ₩42,734 | ₩42,568 | ₩42,734 | +0.31% | 1.9천 |
|---|
| 2026.01.08 | ₩42,252 | ₩42,359 | ₩42,252 | ₩42,359 | +0.25% | 400 |
|---|
| 2026.01.07 | ₩42,142 | ₩42,211 | ₩42,131 | ₩42,131 | -0.03% | 800 |
|---|
| 2026.01.06 | ₩41,930 | ₩42,272 | ₩41,903 | ₩42,272 | +0.82% | 2천 |
|---|
| 2026.01.05 | ₩41,447 | ₩41,821 | ₩41,447 | ₩41,821 | +0.90% | 900 |
|---|
| 2026.01.02 | ₩41,125 | ₩41,207 | ₩41,011 | ₩41,207 | +0.20% | 2천 |
|---|
| 2025.12.31 | ₩41,138 | ₩41,138 | ₩40,814 | ₩40,814 | -0.79% | 900 |
|---|
| 2025.12.30 | ₩41,299 | ₩41,313 | ₩41,044 | ₩41,098 | -0.49% | 5.8만 |
|---|
| 2025.12.29 | ₩41,286 | ₩41,286 | ₩41,192 | ₩41,279 | -0.02% | 1.3천 |
|---|
| 2025.12.26 | ₩41,460 | ₩41,460 | ₩41,205 | ₩41,279 | -0.44% | 5.7천 |
|---|
| 2025.12.24 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,420 | ₩41,474 | ₩41,413 | ₩41,413 | -0.02% | 3.1만 |
|---|
| 2025.12.22 | ₩41,487 | ₩41,514 | ₩41,449 | ₩41,449 | -0.09% | 800 |
|---|
| 2025.12.19 | ₩41,071 | ₩41,094 | ₩41,044 | ₩41,094 | +0.06% | 400 |
|---|
| 2025.12.18 | ₩40,883 | ₩40,937 | ₩40,803 | ₩40,816 | -0.16% | 1.4천 |
|---|
| 2025.12.17 | ₩41,058 | ₩41,125 | ₩40,556 | ₩40,556 | -1.22% | 4.3천 |
|---|
| 2025.12.16 | ₩40,910 | ₩40,937 | ₩40,790 | ₩40,803 | -0.26% | 3.8천 |
|---|
| 2025.12.15 | ₩42,386 | ₩42,386 | ₩41,889 | ₩41,962 | -1.00% | 4.9천 |
|---|
| 2025.12.12 | ₩42,600 | ₩42,600 | ₩42,003 | ₩42,003 | -1.40% | 3.5천 |
|---|
| 2025.12.11 | ₩42,509 | ₩42,509 | ₩42,509 | ₩42,509 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,648 | ₩42,211 | ₩41,594 | ₩42,132 | +1.16% | 1.6천 |
|---|
| 2025.12.09 | ₩41,688 | ₩41,738 | ₩41,568 | ₩41,568 | -0.29% | 1.1천 |
|---|
| 2025.12.08 | ₩41,661 | ₩41,661 | ₩41,541 | ₩41,541 | -0.29% | 400 |
|---|
| 2025.12.05 | ₩41,715 | ₩41,822 | ₩41,558 | ₩41,558 | -0.38% | 4.1천 |
|---|
| 2025.12.04 | ₩41,789 | ₩41,802 | ₩41,789 | ₩41,797 | +0.02% | 3천 |
|---|
| 2025.12.03 | ₩41,179 | ₩41,503 | ₩41,179 | ₩41,503 | +0.79% | 500 |
|---|
| 2025.12.02 | ₩41,286 | ₩41,286 | ₩41,078 | ₩41,185 | -0.24% | 400 |
|---|
| 2025.12.01 | ₩41,111 | ₩41,368 | ₩41,111 | ₩41,185 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩41,487 | ₩41,568 | ₩41,420 | ₩41,515 | +0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩41,179 | ₩41,313 | ₩41,158 | ₩41,244 | +0.16% | 1.1천 |
|---|
| 2025.11.25 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,757 | ₩40,116 | ₩39,757 | ₩40,116 | +0.90% | 600 |
|---|
| 2025.11.21 | ₩39,710 | ₩39,710 | ₩39,649 | ₩39,649 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩39,542 | ₩39,542 | ₩39,368 | ₩39,521 | -0.05% | 2천 |
|---|
| 2025.11.18 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,146 | ₩40,951 | ₩39,572 | ₩39,572 | -1.43% | 2.3천 |
|---|
| 2025.11.14 | ₩40,313 | ₩40,313 | ₩40,156 | ₩40,156 | -0.39% | 800 |
|---|
| 2025.11.13 | ₩40,253 | ₩40,260 | ₩40,253 | ₩40,260 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩40,991 | ₩40,991 | ₩40,896 | ₩40,896 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,803 | ₩40,810 | ₩40,803 | ₩40,810 | +0.02% | 400 |
|---|
| 2025.11.07 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,199 | ₩40,488 | ₩40,199 | ₩40,488 | +0.72% | 400 |
|---|
| 2025.11.04 | ₩40,173 | ₩40,173 | ₩40,092 | ₩40,152 | -0.05% | 400 |
|---|
| 2025.11.03 | ₩40,816 | ₩40,816 | ₩40,615 | ₩40,633 | -0.45% | 1천 |
|---|
| 2025.10.31 | ₩40,756 | ₩40,790 | ₩40,575 | ₩40,722 | -0.08% | 5.1천 |
|---|
| 2025.10.30 | ₩40,924 | ₩40,924 | ₩40,641 | ₩40,641 | -0.69% | 600 |
|---|
| 2025.10.29 | ₩41,044 | ₩41,044 | ₩40,853 | ₩40,853 | -0.47% | 200 |
|---|
| 2025.10.28 | ₩41,487 | ₩41,487 | ₩41,197 | ₩41,197 | -0.70% | 600 |
|---|
| 2025.10.27 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,366 | ₩41,393 | ₩41,329 | ₩41,329 | -0.09% | 1.7천 |
|---|
| 2025.10.23 | ₩41,043 | ₩41,043 | ₩41,043 | ₩41,043 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,749 | ₩40,749 | ₩40,559 | ₩40,559 | -0.47% | 1.6천 |
|---|
| 2025.10.21 | ₩40,910 | ₩40,917 | ₩40,910 | ₩40,917 | +0.02% | 400 |
|---|
| 2025.10.20 | ₩40,957 | ₩40,959 | ₩40,957 | ₩40,959 | +0.00% | 400 |
|---|
| 2025.10.17 | ₩40,481 | ₩40,481 | ₩40,468 | ₩40,468 | -0.03% | 200 |
|---|
| 2025.10.16 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩39,945 | ₩40,863 | ₩39,945 | ₩40,863 | +2.30% | 500 |
|---|
| 2025.10.13 | ₩40,240 | ₩40,461 | ₩40,240 | ₩40,461 | +0.55% | 1.3천 |
|---|
| 2025.10.10 | ₩40,763 | ₩40,763 | ₩39,738 | ₩39,738 | -2.51% | 1.7천 |
|---|