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 | ₩45,708 | ₩45,862 | ₩45,708 | ₩45,829 | +0.26% | 1.4천 |
| 2026.10.08 | ₩45,212 | ₩45,496 | ₩45,199 | ₩45,496 | +0.63% | 9.9천 |
| 2026.10.07 | ₩45,721 | ₩45,721 | ₩45,427 | ₩45,503 | -0.48% | 2천 |
| 2026.10.06 | ₩46,324 | ₩46,324 | ₩46,043 | ₩46,103 | -0.48% | 2.2천 |
| 2026.10.05 | ₩45,936 | ₩46,217 | ₩45,614 | ₩46,103 | +0.36% | 9.2천 |
| 2026.10.02 | ₩45,936 | ₩46,110 | ₩45,788 | ₩45,849 | -0.19% | 1.2만 |
| 2026.10.01 | ₩45,333 | ₩45,574 | ₩45,219 | ₩45,510 | +0.39% | 9천 |
| 2026.09.30 | ₩45,855 | ₩45,855 | ₩45,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,558 |
| -0.65% |
| 3.4천 |
| 2026.09.29 | ₩45,896 | ₩45,896 | ₩45,427 | ₩45,661 | -0.51% | 5.2천 |
|---|
| 2026.09.28 | ₩45,949 | ₩46,097 | ₩45,788 | ₩45,837 | -0.24% | 1.1만 |
|---|
| 2026.09.25 | ₩46,190 | ₩46,209 | ₩46,190 | ₩46,209 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩45,989 | ₩46,043 | ₩45,735 | ₩45,987 | -0.01% | 6.8천 |
|---|
| 2026.09.23 | ₩46,458 | ₩46,458 | ₩46,156 | ₩46,156 | -0.65% | 8.3천 |
|---|
| 2026.09.22 | ₩46,793 | ₩46,834 | ₩46,639 | ₩46,780 | -0.03% | 2.1천 |
|---|
| 2026.09.21 | ₩46,378 | ₩46,548 | ₩46,378 | ₩46,548 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩46,164 | ₩46,244 | ₩46,030 | ₩46,244 | +0.17% | 2.5천 |
|---|
| 2026.09.17 | ₩46,713 | ₩46,713 | ₩46,512 | ₩46,512 | -0.43% | 4.1천 |
|---|
| 2026.09.16 | ₩46,525 | ₩46,633 | ₩45,822 | ₩46,150 | -0.81% | 2.4만 |
|---|
| 2026.09.15 | ₩46,284 | ₩46,371 | ₩46,271 | ₩46,295 | +0.02% | 5.7천 |
|---|
| 2026.09.14 | ₩46,586 | ₩46,726 | ₩46,418 | ₩46,539 | -0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩47,048 | ₩47,048 | ₩46,700 | ₩46,735 | -0.67% | 22.6만 |
|---|
| 2026.09.10 | ₩46,700 | ₩46,713 | ₩46,472 | ₩46,479 | -0.47% | 4.3천 |
|---|
| 2026.09.09 | ₩47,437 | ₩47,437 | ₩46,887 | ₩46,917 | -1.10% | 1.6만 |
|---|
| 2026.09.08 | ₩47,758 | ₩47,758 | ₩47,465 | ₩47,465 | -0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩47,665 | ₩47,845 | ₩47,638 | ₩47,770 | +0.22% | 4.3천 |
|---|
| 2026.09.03 | ₩47,595 | ₩47,758 | ₩47,531 | ₩47,758 | +0.34% | 1.2천 |
|---|
| 2026.09.02 | ₩47,102 | ₩47,330 | ₩47,102 | ₩47,330 | +0.48% | 2.8천 |
|---|
| 2026.09.01 | ₩47,216 | ₩47,303 | ₩46,995 | ₩46,996 | -0.47% | 4.1천 |
|---|
| 2026.08.31 | ₩47,413 | ₩47,745 | ₩47,263 | ₩47,544 | +0.28% | 12.9만 |
|---|
| 2026.08.28 | ₩47,919 | ₩47,933 | ₩47,397 | ₩47,539 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩47,691 | ₩47,812 | ₩47,584 | ₩47,785 | +0.20% | 1.3만 |
|---|
| 2026.08.26 | ₩47,758 | ₩47,939 | ₩47,758 | ₩47,784 | +0.05% | 8.8천 |
|---|
| 2026.08.25 | ₩48,147 | ₩48,147 | ₩47,946 | ₩48,056 | -0.19% | 5.4천 |
|---|
| 2026.08.24 | ₩48,080 | ₩48,080 | ₩47,823 | ₩47,879 | -0.42% | 1.9천 |
|---|
| 2026.08.21 | ₩48,348 | ₩48,348 | ₩48,020 | ₩48,069 | -0.58% | 2.2만 |
|---|
| 2026.08.20 | ₩47,946 | ₩47,986 | ₩47,638 | ₩47,710 | -0.49% | 1.1만 |
|---|
| 2026.08.19 | ₩48,294 | ₩48,294 | ₩48,105 | ₩48,105 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩48,134 | ₩48,174 | ₩47,799 | ₩47,799 | -0.70% | 2.1천 |
|---|
| 2026.08.17 | ₩48,536 | ₩48,643 | ₩48,495 | ₩48,569 | +0.07% | 2.8천 |
|---|
| 2026.08.14 | ₩48,562 | ₩48,708 | ₩48,549 | ₩48,629 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩48,321 | ₩48,442 | ₩48,201 | ₩48,412 | +0.19% | 5천 |
|---|
| 2026.08.12 | ₩48,134 | ₩48,174 | ₩48,013 | ₩48,143 | +0.02% | 3.8천 |
|---|
| 2026.08.11 | ₩47,892 | ₩48,000 | ₩47,852 | ₩47,879 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩47,839 | ₩47,839 | ₩47,718 | ₩47,741 | -0.20% | 2.7만 |
|---|
| 2026.08.07 | ₩47,986 | ₩48,026 | ₩47,799 | ₩47,971 | -0.03% | 3.6천 |
|---|
| 2026.08.06 | ₩47,383 | ₩47,758 | ₩47,236 | ₩47,492 | +0.23% | 2만 |
|---|
| 2026.08.05 | ₩48,026 | ₩48,026 | ₩47,528 | ₩47,528 | -1.04% | 3.9천 |
|---|
| 2026.08.04 | ₩47,088 | ₩47,611 | ₩47,088 | ₩47,588 | +1.06% | 2.7천 |
|---|
| 2026.08.03 | ₩46,378 | ₩46,726 | ₩46,378 | ₩46,726 | +0.75% | 1.3천 |
|---|
| 2026.07.31 | ₩45,762 | ₩46,257 | ₩45,762 | ₩46,117 | +0.78% | 3.1천 |
|---|
| 2026.07.30 | ₩46,030 | ₩46,366 | ₩45,869 | ₩46,366 | +0.73% | 3.8천 |
|---|
| 2026.07.29 | ₩45,721 | ₩45,922 | ₩45,360 | ₩45,437 | -0.62% | 3.7천 |
|---|
| 2026.07.28 | ₩46,097 | ₩46,097 | ₩46,056 | ₩46,059 | -0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩45,936 | ₩46,138 | ₩45,936 | ₩46,138 | +0.44% | 1.4천 |
|---|
| 2026.07.24 | ₩46,257 | ₩46,310 | ₩45,896 | ₩45,972 | -0.62% | 7.4천 |
|---|
| 2026.07.23 | ₩46,150 | ₩46,150 | ₩45,922 | ₩45,928 | -0.48% | 2.5천 |
|---|
| 2026.07.22 | ₩46,406 | ₩46,418 | ₩46,338 | ₩46,338 | -0.15% | 5.6천 |
|---|
| 2026.07.21 | ₩46,182 | ₩46,391 | ₩46,182 | ₩46,391 | +0.45% | 1.2천 |
|---|
| 2026.07.20 | ₩46,055 | ₩46,056 | ₩45,748 | ₩45,755 | -0.65% | 3.1천 |
|---|
| 2026.07.17 | ₩45,815 | ₩46,137 | ₩45,815 | ₩46,024 | +0.46% | 3.2천 |
|---|
| 2026.07.16 | ₩46,485 | ₩46,492 | ₩46,257 | ₩46,302 | -0.39% | 9.1천 |
|---|
| 2026.07.15 | ₩46,485 | ₩46,552 | ₩46,190 | ₩46,485 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩46,626 | ₩46,626 | ₩46,406 | ₩46,425 | -0.43% | 4.3천 |
|---|
| 2026.07.13 | ₩46,472 | ₩46,472 | ₩46,083 | ₩46,130 | -0.74% | 7.5천 |
|---|
| 2026.07.10 | ₩46,700 | ₩46,753 | ₩46,512 | ₩46,665 | -0.07% | 5.9천 |
|---|
| 2026.07.09 | ₩46,311 | ₩46,793 | ₩46,311 | ₩46,580 | +0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩46,217 | ₩46,217 | ₩45,629 | ₩46,137 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩46,981 | ₩46,981 | ₩46,499 | ₩46,507 | -1.01% | 2.6천 |
|---|
| 2026.07.06 | ₩47,129 | ₩47,303 | ₩47,102 | ₩47,161 | +0.07% | 18만 |
|---|
| 2026.07.02 | ₩47,330 | ₩47,504 | ₩46,499 | ₩46,819 | -1.08% | 3.7천 |
|---|
| 2026.07.01 | ₩47,075 | ₩47,462 | ₩47,021 | ₩47,021 | -0.11% | 7.9천 |
|---|
| 2026.06.30 | ₩46,928 | ₩47,254 | ₩46,928 | ₩47,254 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩47,008 | ₩47,008 | ₩46,847 | ₩46,937 | -0.15% | 8.2만 |
|---|
| 2026.06.26 | ₩46,592 | ₩46,859 | ₩46,592 | ₩46,859 | +0.57% | 1.1천 |
|---|
| 2026.06.25 | ₩46,820 | ₩46,928 | ₩46,686 | ₩46,784 | -0.08% | 5.8만 |
|---|
| 2026.06.24 | ₩46,123 | ₩46,432 | ₩46,123 | ₩46,220 | +0.21% | 3.5천 |
|---|
| 2026.06.23 | ₩46,030 | ₩46,390 | ₩46,030 | ₩46,123 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩46,928 | ₩46,941 | ₩46,834 | ₩46,840 | -0.19% | 8.6천 |
|---|
| 2026.06.18 | ₩46,579 | ₩46,760 | ₩46,579 | ₩46,760 | +0.39% | 5.3천 |
|---|
| 2026.06.17 | ₩46,820 | ₩47,032 | ₩46,204 | ₩46,243 | -1.23% | 6.1천 |
|---|
| 2026.06.16 | ₩47,129 | ₩47,303 | ₩46,744 | ₩46,744 | -0.82% | 3천 |
|---|
| 2026.06.15 | ₩47,423 | ₩47,423 | ₩46,936 | ₩46,936 | -1.03% | 5.1천 |
|---|
| 2026.06.12 | ₩46,861 | ₩47,182 | ₩46,753 | ₩47,035 | +0.37% | 1.6만 |
|---|
| 2026.06.11 | ₩45,708 | ₩46,609 | ₩45,708 | ₩46,609 | +1.97% | 4.1천 |
|---|
| 2026.06.10 | ₩45,735 | ₩46,110 | ₩45,368 | ₩45,368 | -0.80% | 2.6천 |
|---|
| 2026.06.09 | ₩46,204 | ₩46,458 | ₩45,400 | ₩45,939 | -0.57% | 1.8만 |
|---|
| 2026.06.08 | ₩45,949 | ₩45,949 | ₩45,721 | ₩45,762 | -0.41% | 3.9천 |
|---|
| 2026.06.05 | ₩46,418 | ₩46,418 | ₩45,561 | ₩45,621 | -1.72% | 9.9천 |
|---|
| 2026.06.04 | ₩46,686 | ₩46,861 | ₩46,686 | ₩46,827 | +0.30% | 4.2천 |
|---|
| 2026.06.03 | ₩46,981 | ₩46,981 | ₩46,420 | ₩46,499 | -1.03% | 6.9천 |
|---|
| 2026.06.02 | ₩46,606 | ₩46,820 | ₩46,606 | ₩46,800 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩46,525 | ₩46,606 | ₩46,418 | ₩46,606 | +0.17% | 3.3천 |
|---|
| 2026.05.29 | ₩46,834 | ₩46,886 | ₩46,743 | ₩46,743 | -0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩46,552 | ₩46,834 | ₩46,552 | ₩46,834 | +0.60% | 6.4만 |
|---|
| 2026.05.27 | ₩46,713 | ₩46,713 | ₩46,578 | ₩46,592 | -0.26% | 4.3천 |
|---|
| 2026.05.26 | ₩46,753 | ₩46,820 | ₩46,499 | ₩46,623 | -0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩45,922 | ₩46,056 | ₩45,802 | ₩45,874 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩45,172 | ₩45,829 | ₩45,153 | ₩45,699 | +1.17% | 3.6천 |
|---|
| 2026.05.20 | ₩44,716 | ₩45,420 | ₩44,716 | ₩45,420 | +1.57% | 1.4천 |
|---|
| 2026.05.19 | ₩44,837 | ₩44,837 | ₩44,596 | ₩44,631 | -0.46% | 1.3천 |
|---|
| 2026.05.18 | ₩45,226 | ₩45,226 | ₩45,072 | ₩45,072 | -0.34% | 1.5천 |
|---|
| 2026.05.15 | ₩45,386 | ₩45,386 | ₩45,055 | ₩45,055 | -0.73% | 4.8천 |
|---|
| 2026.05.14 | ₩45,882 | ₩46,097 | ₩45,829 | ₩45,862 | -0.04% | 3.7천 |
|---|
| 2026.05.13 | ₩45,695 | ₩45,795 | ₩45,688 | ₩45,795 | +0.22% | 3천 |
|---|
| 2026.05.12 | ₩45,989 | ₩45,989 | ₩45,400 | ₩45,795 | -0.42% | 6천 |
|---|
| 2026.05.11 | ₩46,231 | ₩46,284 | ₩46,097 | ₩46,137 | -0.20% | 3.1천 |
|---|
| 2026.05.08 | ₩46,190 | ₩46,231 | ₩46,070 | ₩46,209 | +0.04% | 6.8천 |
|---|
| 2026.05.07 | ₩46,445 | ₩46,445 | ₩45,735 | ₩45,748 | -1.50% | 3.1천 |
|---|
| 2026.05.06 | ₩46,122 | ₩46,237 | ₩45,996 | ₩46,237 | +0.25% | 7.8천 |
|---|
| 2026.05.05 | ₩45,266 | ₩45,427 | ₩45,226 | ₩45,407 | +0.31% | 9.7천 |
|---|
| 2026.05.04 | ₩45,267 | ₩45,267 | ₩44,884 | ₩44,887 | -0.84% | 1.9천 |
|---|
| 2026.05.01 | ₩45,078 | ₩45,239 | ₩45,078 | ₩45,165 | +0.19% | 3.1천 |
|---|
| 2026.04.30 | ₩45,065 | ₩45,185 | ₩45,065 | ₩45,140 | +0.17% | 1.3천 |
|---|
| 2026.04.29 | ₩44,274 | ₩44,274 | ₩44,227 | ₩44,234 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩44,837 | ₩44,837 | ₩44,536 | ₩44,536 | -0.67% | 6.2천 |
|---|
| 2026.04.27 | ₩44,864 | ₩44,943 | ₩44,850 | ₩44,864 | 0.00% | 2.2천 |
|---|
| 2026.04.24 | ₩44,743 | ₩44,824 | ₩44,656 | ₩44,770 | +0.06% | 6.2천 |
|---|
| 2026.04.23 | ₩44,931 | ₩44,958 | ₩44,623 | ₩44,663 | -0.60% | 2.3천 |
|---|
| 2026.04.22 | ₩45,239 | ₩45,239 | ₩44,850 | ₩44,934 | -0.68% | 3.1천 |
|---|
| 2026.04.21 | ₩45,494 | ₩45,494 | ₩44,783 | ₩44,783 | -1.56% | 1.3천 |
|---|
| 2026.04.20 | ₩45,185 | ₩45,453 | ₩45,185 | ₩45,362 | +0.39% | 6.1천 |
|---|
| 2026.04.17 | ₩45,333 | ₩45,587 | ₩45,212 | ₩45,366 | +0.07% | 3.7천 |
|---|
| 2026.04.16 | ₩44,649 | ₩44,690 | ₩44,502 | ₩44,599 | -0.11% | 5.6천 |
|---|
| 2026.04.15 | ₩44,569 | ₩44,569 | ₩44,448 | ₩44,448 | -0.27% | 800 |
|---|
| 2026.04.14 | ₩44,462 | ₩44,621 | ₩44,462 | ₩44,562 | +0.23% | 500 |
|---|
| 2026.04.13 | ₩43,725 | ₩44,194 | ₩43,685 | ₩44,194 | +1.07% | 2.1천 |
|---|
| 2026.04.10 | ₩43,938 | ₩43,938 | ₩43,698 | ₩43,715 | -0.51% | 5.4천 |
|---|
| 2026.04.09 | ₩43,551 | ₩43,912 | ₩43,363 | ₩43,792 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩43,939 | ₩43,939 | ₩43,551 | ₩43,732 | -0.47% | 1.7만 |
|---|
| 2026.04.07 | ₩42,197 | ₩42,361 | ₩42,170 | ₩42,361 | +0.39% | 1.4천 |
|---|
| 2026.04.06 | ₩42,237 | ₩42,371 | ₩42,237 | ₩42,371 | +0.32% | 2.2천 |
|---|
| 2026.04.02 | ₩41,420 | ₩42,090 | ₩41,420 | ₩42,090 | +1.62% | 2.5천 |
|---|
| 2026.04.01 | ₩42,117 | ₩42,438 | ₩42,117 | ₩42,137 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩40,964 | ₩41,661 | ₩40,884 | ₩41,618 | +1.60% | 19.7만 |
|---|
| 2026.03.30 | ₩41,045 | ₩41,045 | ₩40,241 | ₩40,363 | -1.66% | 2.8천 |
|---|
| 2026.03.27 | ₩41,085 | ₩41,085 | ₩40,659 | ₩40,659 | -1.04% | 3.1천 |
|---|
| 2026.03.26 | ₩41,420 | ₩41,755 | ₩41,420 | ₩41,688 | +0.65% | 1.3천 |
|---|
| 2026.03.25 | ₩42,023 | ₩42,023 | ₩41,916 | ₩41,916 | -0.26% | 2천 |
|---|
| 2026.03.24 | ₩41,005 | ₩41,527 | ₩41,005 | ₩41,427 | +1.03% | 1.4천 |
|---|
| 2026.03.23 | ₩41,353 | ₩41,809 | ₩41,326 | ₩41,393 | +0.10% | 2천 |
|---|
| 2026.03.20 | ₩41,554 | ₩41,554 | ₩40,475 | ₩40,475 | -2.60% | 1.8천 |
|---|
| 2026.03.19 | ₩41,369 | ₩41,795 | ₩41,139 | ₩41,675 | +0.74% | 2.1만 |
|---|
| 2026.03.18 | ₩42,117 | ₩42,144 | ₩41,697 | ₩41,697 | -1.00% | 4.5천 |
|---|
| 2026.03.17 | ₩42,224 | ₩42,291 | ₩42,224 | ₩42,224 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩42,077 | ₩42,077 | ₩41,969 | ₩41,983 | -0.22% | 2.1천 |
|---|
| 2026.03.13 | ₩41,822 | ₩41,822 | ₩41,515 | ₩41,515 | -0.73% | 2.5천 |
|---|
| 2026.03.12 | ₩42,050 | ₩42,170 | ₩41,778 | ₩41,778 | -0.65% | 3천 |
|---|
| 2026.03.11 | ₩42,646 | ₩42,760 | ₩42,418 | ₩42,680 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩42,988 | ₩43,611 | ₩42,780 | ₩43,035 | +0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩41,956 | ₩42,974 | ₩41,661 | ₩42,814 | +2.04% | 4.1천 |
|---|
| 2026.03.06 | ₩42,827 | ₩43,624 | ₩42,639 | ₩42,712 | -0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩43,886 | ₩44,750 | ₩43,162 | ₩43,464 | -0.96% | 685.9만 |
|---|
| 2026.03.04 | ₩44,046 | ₩44,152 | ₩44,046 | ₩44,152 | +0.24% | 2.7천 |
|---|
| 2026.03.03 | ₩43,296 | ₩43,912 | ₩42,934 | ₩43,843 | +1.26% | 7.4천 |
|---|
| 2026.03.02 | ₩44,368 | ₩44,797 | ₩44,194 | ₩44,781 | +0.93% | 1.5만 |
|---|
| 2026.02.27 | ₩44,891 | ₩44,915 | ₩44,783 | ₩44,915 | +0.05% | 1.3천 |
|---|
| 2026.02.26 | ₩45,065 | ₩45,239 | ₩44,676 | ₩45,199 | +0.30% | 6.4천 |
|---|
| 2026.02.25 | ₩45,025 | ₩45,025 | ₩44,864 | ₩44,978 | -0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩44,422 | ₩44,837 | ₩44,422 | ₩44,796 | +0.84% | 2천 |
|---|
| 2026.02.23 | ₩44,917 | ₩44,971 | ₩44,247 | ₩44,438 | -1.07% | 1.6만 |
|---|
| 2026.02.20 | ₩44,609 | ₩44,998 | ₩44,609 | ₩44,917 | +0.69% | 7.4천 |
|---|
| 2026.02.19 | ₩44,542 | ₩44,725 | ₩44,542 | ₩44,725 | +0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩44,837 | ₩44,951 | ₩44,636 | ₩44,700 | -0.30% | 3.3천 |
|---|
| 2026.02.17 | ₩44,609 | ₩44,623 | ₩44,046 | ₩44,515 | -0.21% | 8.6천 |
|---|
| 2026.02.13 | ₩44,408 | ₩44,757 | ₩44,408 | ₩44,603 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩45,078 | ₩45,105 | ₩44,214 | ₩44,328 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩45,199 | ₩45,252 | ₩44,569 | ₩44,837 | -0.80% | 6.3만 |
|---|
| 2026.02.10 | ₩44,864 | ₩45,125 | ₩44,792 | ₩44,792 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩44,462 | ₩44,797 | ₩44,462 | ₩44,716 | +0.57% | 1.3천 |
|---|
| 2026.02.06 | ₩43,671 | ₩44,265 | ₩43,658 | ₩44,265 | +1.36% | 2.3만 |
|---|
| 2026.02.05 | ₩43,531 | ₩43,531 | ₩43,015 | ₩43,070 | -1.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,886 | ₩43,966 | ₩43,323 | ₩43,674 | -0.48% | 1.3만 |
|---|
| 2026.02.03 | ₩43,577 | ₩43,777 | ₩43,256 | ₩43,631 | +0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩43,095 | ₩44,381 | ₩43,095 | ₩43,371 | +0.64% | 2.2만 |
|---|
| 2026.01.30 | ₩43,497 | ₩43,616 | ₩42,948 | ₩43,129 | -0.85% | 1.4만 |
|---|
| 2026.01.29 | ₩44,221 | ₩44,221 | ₩43,417 | ₩43,765 | -1.03% | 6.8만 |
|---|
| 2026.01.28 | ₩43,939 | ₩44,087 | ₩43,671 | ₩43,778 | -0.37% | 16만 |
|---|
| 2026.01.27 | ₩43,792 | ₩44,087 | ₩43,765 | ₩43,880 | +0.20% | 15.3만 |
|---|
| 2026.01.26 | ₩43,832 | ₩43,845 | ₩43,544 | ₩43,624 | -0.47% | 7.6천 |
|---|
| 2026.01.23 | ₩43,644 | ₩43,698 | ₩43,524 | ₩43,619 | -0.06% | 3.9만 |
|---|
| 2026.01.22 | ₩43,939 | ₩44,018 | ₩43,879 | ₩43,879 | -0.14% | 1.2천 |
|---|
| 2026.01.21 | ₩43,135 | ₩43,618 | ₩43,129 | ₩43,537 | +0.93% | 2.1천 |
|---|
| 2026.01.20 | ₩43,055 | ₩43,115 | ₩42,843 | ₩42,843 | -0.49% | 2.5천 |
|---|
| 2026.01.16 | ₩43,350 | ₩43,417 | ₩43,309 | ₩43,336 | -0.03% | 1.8천 |
|---|
| 2026.01.15 | ₩43,095 | ₩43,417 | ₩43,095 | ₩43,276 | +0.42% | 3천 |
|---|
| 2026.01.14 | ₩42,760 | ₩42,928 | ₩42,760 | ₩42,928 | +0.39% | 400 |
|---|
| 2026.01.13 | ₩42,733 | ₩42,760 | ₩42,728 | ₩42,728 | -0.01% | 1천 |
|---|
| 2026.01.12 | ₩42,787 | ₩42,881 | ₩42,787 | ₩42,867 | +0.19% | 3.1천 |
|---|
| 2026.01.09 | ₩42,559 | ₩42,693 | ₩42,527 | ₩42,693 | +0.31% | 1.9천 |
|---|
| 2026.01.08 | ₩42,211 | ₩42,318 | ₩42,211 | ₩42,318 | +0.25% | 400 |
|---|
| 2026.01.07 | ₩42,101 | ₩42,170 | ₩42,090 | ₩42,090 | -0.03% | 800 |
|---|
| 2026.01.06 | ₩41,889 | ₩42,231 | ₩41,862 | ₩42,231 | +0.82% | 2천 |
|---|
| 2026.01.05 | ₩41,407 | ₩41,780 | ₩41,407 | ₩41,780 | +0.90% | 900 |
|---|
| 2026.01.02 | ₩41,085 | ₩41,167 | ₩40,971 | ₩41,167 | +0.20% | 2천 |
|---|
| 2025.12.31 | ₩41,098 | ₩41,098 | ₩40,774 | ₩40,774 | -0.79% | 900 |
|---|
| 2025.12.30 | ₩41,259 | ₩41,273 | ₩41,005 | ₩41,058 | -0.49% | 5.8만 |
|---|
| 2025.12.29 | ₩41,246 | ₩41,246 | ₩41,152 | ₩41,239 | -0.02% | 1.3천 |
|---|
| 2025.12.26 | ₩41,420 | ₩41,420 | ₩41,165 | ₩41,239 | -0.44% | 5.7천 |
|---|
| 2025.12.24 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,380 | ₩41,433 | ₩41,373 | ₩41,373 | -0.02% | 3.1만 |
|---|
| 2025.12.22 | ₩41,447 | ₩41,474 | ₩41,409 | ₩41,409 | -0.09% | 800 |
|---|
| 2025.12.19 | ₩41,031 | ₩41,054 | ₩41,005 | ₩41,054 | +0.06% | 400 |
|---|
| 2025.12.18 | ₩40,844 | ₩40,897 | ₩40,763 | ₩40,777 | -0.16% | 1.4천 |
|---|
| 2025.12.17 | ₩41,018 | ₩41,085 | ₩40,517 | ₩40,517 | -1.22% | 4.3천 |
|---|
| 2025.12.16 | ₩40,871 | ₩40,897 | ₩40,750 | ₩40,763 | -0.26% | 3.8천 |
|---|
| 2025.12.15 | ₩42,345 | ₩42,345 | ₩41,849 | ₩41,921 | -1.00% | 4.9천 |
|---|
| 2025.12.12 | ₩42,559 | ₩42,559 | ₩41,963 | ₩41,963 | -1.40% | 3.5천 |
|---|
| 2025.12.11 | ₩42,468 | ₩42,468 | ₩42,468 | ₩42,468 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,608 | ₩42,170 | ₩41,554 | ₩42,091 | +1.16% | 1.6천 |
|---|
| 2025.12.09 | ₩41,648 | ₩41,697 | ₩41,527 | ₩41,527 | -0.29% | 1.1천 |
|---|
| 2025.12.08 | ₩41,621 | ₩41,621 | ₩41,500 | ₩41,500 | -0.29% | 400 |
|---|
| 2025.12.05 | ₩41,675 | ₩41,782 | ₩41,518 | ₩41,518 | -0.38% | 4.1천 |
|---|
| 2025.12.04 | ₩41,748 | ₩41,762 | ₩41,748 | ₩41,756 | +0.02% | 3천 |
|---|
| 2025.12.03 | ₩41,139 | ₩41,463 | ₩41,139 | ₩41,463 | +0.79% | 500 |
|---|
| 2025.12.02 | ₩41,246 | ₩41,246 | ₩41,038 | ₩41,145 | -0.24% | 400 |
|---|
| 2025.12.01 | ₩41,072 | ₩41,328 | ₩41,072 | ₩41,145 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩41,447 | ₩41,527 | ₩41,380 | ₩41,475 | +0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩41,139 | ₩41,273 | ₩41,119 | ₩41,204 | +0.16% | 1.1천 |
|---|
| 2025.11.25 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,718 | ₩40,077 | ₩39,718 | ₩40,077 | +0.90% | 600 |
|---|
| 2025.11.21 | ₩39,671 | ₩39,671 | ₩39,611 | ₩39,611 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩38,784 | ₩38,784 | ₩38,784 | ₩38,784 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩39,504 | ₩39,504 | ₩39,330 | ₩39,482 | -0.05% | 2천 |
|---|
| 2025.11.18 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,107 | ₩40,911 | ₩39,533 | ₩39,533 | -1.43% | 2.3천 |
|---|
| 2025.11.14 | ₩40,274 | ₩40,274 | ₩40,118 | ₩40,118 | -0.39% | 800 |
|---|
| 2025.11.13 | ₩40,214 | ₩40,221 | ₩40,214 | ₩40,221 | +0.02% | 600 |
|---|
| 2025.11.12 | ₩40,951 | ₩40,951 | ₩40,856 | ₩40,856 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩40,758 | ₩40,758 | ₩40,758 | ₩40,758 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,763 | ₩40,770 | ₩40,763 | ₩40,770 | +0.02% | 400 |
|---|
| 2025.11.07 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩40,160 | ₩40,449 | ₩40,160 | ₩40,449 | +0.72% | 400 |
|---|
| 2025.11.04 | ₩40,134 | ₩40,134 | ₩40,053 | ₩40,113 | -0.05% | 400 |
|---|
| 2025.11.03 | ₩40,777 | ₩40,777 | ₩40,576 | ₩40,593 | -0.45% | 1천 |
|---|
| 2025.10.31 | ₩40,717 | ₩40,750 | ₩40,536 | ₩40,683 | -0.08% | 5.1천 |
|---|
| 2025.10.30 | ₩40,884 | ₩40,884 | ₩40,601 | ₩40,601 | -0.69% | 600 |
|---|
| 2025.10.29 | ₩41,005 | ₩41,005 | ₩40,813 | ₩40,813 | -0.47% | 200 |
|---|
| 2025.10.28 | ₩41,447 | ₩41,447 | ₩41,157 | ₩41,157 | -0.70% | 600 |
|---|
| 2025.10.27 | ₩41,462 | ₩41,462 | ₩41,462 | ₩41,462 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,326 | ₩41,353 | ₩41,289 | ₩41,289 | -0.09% | 1.7천 |
|---|
| 2025.10.23 | ₩41,003 | ₩41,003 | ₩41,003 | ₩41,003 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,710 | ₩40,710 | ₩40,520 | ₩40,520 | -0.47% | 1.6천 |
|---|
| 2025.10.21 | ₩40,871 | ₩40,877 | ₩40,871 | ₩40,877 | +0.02% | 400 |
|---|
| 2025.10.20 | ₩40,918 | ₩40,919 | ₩40,918 | ₩40,919 | +0.00% | 400 |
|---|
| 2025.10.17 | ₩40,442 | ₩40,442 | ₩40,428 | ₩40,428 | -0.03% | 200 |
|---|
| 2025.10.16 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩39,906 | ₩40,824 | ₩39,906 | ₩40,824 | +2.30% | 500 |
|---|
| 2025.10.13 | ₩40,201 | ₩40,422 | ₩40,201 | ₩40,422 | +0.55% | 1.3천 |
|---|
| 2025.10.10 | ₩40,723 | ₩40,723 | ₩39,699 | ₩39,699 | -2.51% | 1.7천 |
|---|