시장 데이터를 불러오는 중
전체 종목
iShares MSCI Pacific Ex-Japan Index Fund 과거 주가
iShares MSCI Pacific Ex-Japan Index Fund · EPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Pacific Ex-Japan Index Fund · EPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,066 | ₩73,495 | ₩73,066 | ₩73,482 | +0.57% | 23.2만 |
| 2026.10.08 | ₩72,450 | ₩72,731 | ₩72,249 | ₩72,731 | +0.39% | 16.1만 |
| 2026.10.07 | ₩73,079 | ₩73,093 | ₩72,811 | ₩72,999 | -0.11% | 17.3만 |
| 2026.10.06 | ₩73,910 | ₩74,058 | ₩73,723 | ₩73,817 | -0.13% | 43.2만 |
| 2026.10.05 | ₩73,267 | ₩73,830 | ₩73,240 | ₩73,709 | +0.60% | 22.8만 |
| 2026.10.02 | ₩73,388 | ₩73,589 | ₩73,026 | ₩73,321 | -0.09% | 24.3만 |
| 2026.10.01 | ₩73,133 | ₩73,267 | ₩72,691 | ₩73,240 | +0.15% | 28.6만 |
| 2026.09.30 | ₩74,205 | ₩74,366 | ₩73,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,750 |
| -0.61% |
| 28.8만 |
| 2026.09.29 | ₩74,165 | ₩74,165 | ₩73,616 | ₩73,977 | -0.25% | 25.8만 |
|---|
| 2026.09.28 | ₩74,379 | ₩74,714 | ₩74,138 | ₩74,379 | 0.00% | 21.2만 |
|---|
| 2026.09.25 | ₩74,044 | ₩74,286 | ₩73,776 | ₩74,125 | +0.11% | 25.6만 |
|---|
| 2026.09.24 | ₩74,111 | ₩74,326 | ₩73,683 | ₩73,951 | -0.22% | 25.7만 |
|---|
| 2026.09.23 | ₩74,647 | ₩74,647 | ₩73,843 | ₩74,071 | -0.77% | 28.3만 |
|---|
| 2026.09.22 | ₩75,679 | ₩75,760 | ₩75,197 | ₩75,572 | -0.14% | 17.7만 |
|---|
| 2026.09.21 | ₩75,465 | ₩75,505 | ₩75,170 | ₩75,398 | -0.09% | 12.5만 |
|---|
| 2026.09.18 | ₩74,473 | ₩74,647 | ₩74,286 | ₩74,634 | +0.22% | 12.3만 |
|---|
| 2026.09.17 | ₩75,318 | ₩75,344 | ₩75,009 | ₩75,277 | -0.05% | 25.5만 |
|---|
| 2026.09.16 | ₩74,728 | ₩74,728 | ₩73,629 | ₩74,031 | -0.93% | 20.7만 |
|---|
| 2026.09.15 | ₩75,023 | ₩75,023 | ₩74,714 | ₩74,956 | -0.09% | 18.3만 |
|---|
| 2026.09.14 | ₩75,411 | ₩75,894 | ₩75,143 | ₩75,572 | +0.21% | 17.2만 |
|---|
| 2026.09.11 | ₩76,122 | ₩76,175 | ₩75,706 | ₩75,787 | -0.44% | 12.3만 |
|---|
| 2026.09.10 | ₩75,505 | ₩75,653 | ₩75,210 | ₩75,344 | -0.21% | 15.9만 |
|---|
| 2026.09.09 | ₩77,020 | ₩77,087 | ₩76,443 | ₩76,537 | -0.63% | 17만 |
|---|
| 2026.09.08 | ₩77,690 | ₩77,743 | ₩77,448 | ₩77,515 | -0.22% | 12.4만 |
|---|
| 2026.09.04 | ₩77,971 | ₩78,253 | ₩77,904 | ₩78,132 | +0.21% | 14.9만 |
|---|
| 2026.09.03 | ₩77,971 | ₩78,226 | ₩77,770 | ₩78,132 | +0.21% | 17.2만 |
|---|
| 2026.09.02 | ₩77,247 | ₩77,502 | ₩77,247 | ₩77,475 | +0.29% | 11.1만 |
|---|
| 2026.09.01 | ₩76,966 | ₩77,234 | ₩76,484 | ₩76,524 | -0.57% | 24.9만 |
|---|
| 2026.08.31 | ₩77,770 | ₩77,770 | ₩77,395 | ₩77,448 | -0.41% | 32만 |
|---|
| 2026.08.28 | ₩77,958 | ₩77,984 | ₩77,113 | ₩77,355 | -0.77% | 23.9만 |
|---|
| 2026.08.27 | ₩77,381 | ₩77,569 | ₩77,140 | ₩77,556 | +0.23% | 12.9만 |
|---|
| 2026.08.26 | ₩78,038 | ₩78,092 | ₩77,663 | ₩77,703 | -0.43% | 10.4만 |
|---|
| 2026.08.25 | ₩78,092 | ₩78,480 | ₩78,025 | ₩78,467 | +0.48% | 16.7만 |
|---|
| 2026.08.24 | ₩77,556 | ₩77,770 | ₩77,502 | ₩77,596 | +0.05% | 26.6만 |
|---|
| 2026.08.21 | ₩77,676 | ₩77,931 | ₩77,515 | ₩77,837 | +0.21% | 14만 |
|---|
| 2026.08.20 | ₩76,738 | ₩77,140 | ₩76,658 | ₩76,953 | +0.28% | 17만 |
|---|
| 2026.08.19 | ₩77,060 | ₩77,395 | ₩77,046 | ₩77,301 | +0.31% | 20.4만 |
|---|
| 2026.08.18 | ₩76,725 | ₩76,859 | ₩76,309 | ₩76,349 | -0.49% | 47.7만 |
|---|
| 2026.08.17 | ₩76,484 | ₩76,698 | ₩76,309 | ₩76,430 | -0.07% | 20만 |
|---|
| 2026.08.14 | ₩76,564 | ₩76,658 | ₩76,336 | ₩76,457 | -0.14% | 13.1만 |
|---|
| 2026.08.13 | ₩76,926 | ₩76,979 | ₩76,524 | ₩76,551 | -0.49% | 17.4만 |
|---|
| 2026.08.12 | ₩77,288 | ₩77,288 | ₩76,819 | ₩76,926 | -0.47% | 44.3만 |
|---|
| 2026.08.11 | ₩77,395 | ₩77,582 | ₩77,020 | ₩77,167 | -0.29% | 21.3만 |
|---|
| 2026.08.10 | ₩77,234 | ₩77,314 | ₩77,033 | ₩77,140 | -0.12% | 19.8만 |
|---|
| 2026.08.07 | ₩77,703 | ₩77,891 | ₩77,609 | ₩77,743 | +0.05% | 91.8만 |
|---|
| 2026.08.06 | ₩77,167 | ₩77,288 | ₩76,832 | ₩76,939 | -0.30% | 42.3만 |
|---|
| 2026.08.05 | ₩77,113 | ₩77,194 | ₩76,859 | ₩77,006 | -0.14% | 51.6만 |
|---|
| 2026.08.04 | ₩76,778 | ₩77,288 | ₩76,725 | ₩77,221 | +0.58% | 51.8만 |
|---|
| 2026.08.03 | ₩75,626 | ₩75,854 | ₩75,492 | ₩75,827 | +0.27% | 30.2만 |
|---|
| 2026.07.31 | ₩75,800 | ₩75,827 | ₩75,023 | ₩75,720 | -0.11% | 19.5만 |
|---|
| 2026.07.30 | ₩76,296 | ₩76,738 | ₩76,095 | ₩76,685 | +0.51% | 42.2만 |
|---|
| 2026.07.29 | ₩75,733 | ₩76,497 | ₩75,264 | ₩75,344 | -0.51% | 27.2만 |
|---|
| 2026.07.28 | ₩75,157 | ₩75,800 | ₩75,050 | ₩75,639 | +0.64% | 43.2만 |
|---|
| 2026.07.27 | ₩74,728 | ₩74,862 | ₩74,379 | ₩74,714 | -0.02% | 23.5만 |
|---|
| 2026.07.24 | ₩74,192 | ₩74,580 | ₩73,977 | ₩74,259 | +0.09% | 20.1만 |
|---|
| 2026.07.23 | ₩73,616 | ₩73,830 | ₩73,468 | ₩73,642 | +0.04% | 17.8만 |
|---|
| 2026.07.22 | ₩74,540 | ₩74,714 | ₩74,500 | ₩74,527 | -0.02% | 29.6만 |
|---|
| 2026.07.21 | ₩73,750 | ₩73,977 | ₩73,415 | ₩73,910 | +0.22% | 15.2만 |
|---|
| 2026.07.20 | ₩73,817 | ₩73,830 | ₩73,415 | ₩73,495 | -0.44% | 20.2만 |
|---|
| 2026.07.17 | ₩73,361 | ₩73,924 | ₩73,334 | ₩73,817 | +0.62% | 25만 |
|---|
| 2026.07.16 | ₩73,817 | ₩74,058 | ₩73,642 | ₩73,736 | -0.11% | 12.4만 |
|---|
| 2026.07.15 | ₩74,018 | ₩74,473 | ₩73,937 | ₩74,312 | +0.40% | 17.9만 |
|---|
| 2026.07.14 | ₩73,683 | ₩74,098 | ₩73,562 | ₩73,602 | -0.11% | 20.9만 |
|---|
| 2026.07.13 | ₩73,200 | ₩73,321 | ₩72,664 | ₩72,758 | -0.60% | 16.1만 |
|---|
| 2026.07.10 | ₩73,079 | ₩73,321 | ₩72,811 | ₩73,173 | +0.13% | 18.5만 |
|---|
| 2026.07.09 | ₩72,409 | ₩72,597 | ₩72,208 | ₩72,450 | +0.06% | 111.4만 |
|---|
| 2026.07.08 | ₩71,739 | ₩72,141 | ₩71,391 | ₩72,048 | +0.43% | 28.2만 |
|---|
| 2026.07.07 | ₩72,517 | ₩72,570 | ₩71,820 | ₩71,940 | -0.79% | 14.1만 |
|---|
| 2026.07.06 | ₩72,034 | ₩72,316 | ₩71,927 | ₩72,208 | +0.24% | 27.7만 |
|---|
| 2026.07.02 | ₩71,753 | ₩72,222 | ₩71,163 | ₩71,552 | -0.28% | 42.5만 |
|---|
| 2026.07.01 | ₩70,560 | ₩71,123 | ₩70,533 | ₩70,868 | +0.44% | 73.9만 |
|---|
| 2026.06.30 | ₩71,002 | ₩71,458 | ₩70,949 | ₩71,377 | +0.53% | 16.1만 |
|---|
| 2026.06.29 | ₩71,310 | ₩71,485 | ₩70,989 | ₩71,377 | +0.09% | 30.4만 |
|---|
| 2026.06.26 | ₩70,841 | ₩71,431 | ₩70,841 | ₩71,150 | +0.44% | 8.6만 |
|---|
| 2026.06.25 | ₩71,337 | ₩71,525 | ₩70,788 | ₩71,123 | -0.30% | 150.1만 |
|---|
| 2026.06.24 | ₩71,042 | ₩71,297 | ₩70,815 | ₩71,029 | -0.02% | 18.3만 |
|---|
| 2026.06.23 | ₩71,056 | ₩71,578 | ₩71,016 | ₩71,176 | +0.17% | 17.4만 |
|---|
| 2026.06.22 | ₩72,222 | ₩72,342 | ₩72,034 | ₩72,141 | -0.11% | 23만 |
|---|
| 2026.06.18 | ₩72,570 | ₩72,597 | ₩72,168 | ₩72,275 | -0.41% | 16.5만 |
|---|
| 2026.06.17 | ₩73,267 | ₩73,535 | ₩72,195 | ₩72,302 | -1.32% | 24.4만 |
|---|
| 2026.06.16 | ₩73,079 | ₩73,294 | ₩72,945 | ₩72,959 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩73,213 | ₩73,213 | ₩72,182 | ₩72,222 | -1.35% | 22.7만 |
|---|
| 2026.06.12 | ₩73,321 | ₩73,736 | ₩72,972 | ₩73,468 | +0.20% | 29.4만 |
|---|
| 2026.06.11 | ₩71,793 | ₩73,053 | ₩71,485 | ₩72,986 | +1.66% | 54.1만 |
|---|
| 2026.06.10 | ₩71,525 | ₩72,061 | ₩71,042 | ₩71,042 | -0.67% | 36.2만 |
|---|
| 2026.06.09 | ₩71,994 | ₩72,222 | ₩70,560 | ₩71,565 | -0.60% | 59.8만 |
|---|
| 2026.06.08 | ₩71,753 | ₩71,914 | ₩71,176 | ₩71,190 | -0.78% | 46.6만 |
|---|
| 2026.06.05 | ₩72,517 | ₩72,517 | ₩70,962 | ₩71,217 | -1.79% | 49만 |
|---|
| 2026.06.04 | ₩73,763 | ₩73,897 | ₩73,602 | ₩73,723 | -0.05% | 22만 |
|---|
| 2026.06.03 | ₩74,500 | ₩74,527 | ₩74,058 | ₩74,111 | -0.52% | 20.4만 |
|---|
| 2026.06.02 | ₩74,661 | ₩75,050 | ₩74,554 | ₩74,916 | +0.34% | 20.8만 |
|---|
| 2026.06.01 | ₩73,776 | ₩74,446 | ₩73,642 | ₩74,138 | +0.49% | 39.9만 |
|---|
| 2026.05.29 | ₩74,406 | ₩74,768 | ₩74,286 | ₩74,299 | -0.14% | 28.3만 |
|---|
| 2026.05.28 | ₩73,388 | ₩74,004 | ₩73,321 | ₩73,830 | +0.60% | 30.1만 |
|---|
| 2026.05.27 | ₩73,830 | ₩73,991 | ₩73,642 | ₩73,977 | +0.20% | 60.1만 |
|---|
| 2026.05.26 | ₩73,817 | ₩74,031 | ₩73,575 | ₩73,884 | +0.09% | 32.9만 |
|---|
| 2026.05.22 | ₩73,870 | ₩73,991 | ₩73,508 | ₩73,683 | -0.25% | 23.8만 |
|---|
| 2026.05.21 | ₩73,441 | ₩74,406 | ₩73,348 | ₩74,219 | +1.06% | 43만 |
|---|
| 2026.05.20 | ₩73,187 | ₩74,219 | ₩73,093 | ₩74,125 | +1.28% | 42.3만 |
|---|
| 2026.05.19 | ₩73,254 | ₩73,629 | ₩73,026 | ₩73,294 | +0.05% | 45만 |
|---|
| 2026.05.18 | ₩74,058 | ₩74,138 | ₩73,374 | ₩73,870 | -0.25% | 48.9만 |
|---|
| 2026.05.15 | ₩73,803 | ₩73,897 | ₩73,388 | ₩73,696 | -0.15% | 42.5만 |
|---|
| 2026.05.14 | ₩74,929 | ₩75,036 | ₩74,621 | ₩74,862 | -0.09% | 38.9만 |
|---|
| 2026.05.13 | ₩74,420 | ₩74,996 | ₩74,299 | ₩74,848 | +0.58% | 30.5만 |
|---|
| 2026.05.12 | ₩74,473 | ₩74,889 | ₩74,165 | ₩74,822 | +0.47% | 56.2만 |
|---|
| 2026.05.11 | ₩75,184 | ₩75,452 | ₩75,117 | ₩75,237 | +0.07% | 55.3만 |
|---|
| 2026.05.08 | ₩75,170 | ₩75,277 | ₩74,875 | ₩75,009 | -0.21% | 62.5만 |
|---|
| 2026.05.07 | ₩76,189 | ₩76,215 | ₩74,875 | ₩74,875 | -1.72% | 85.9만 |
|---|
| 2026.05.06 | ₩75,787 | ₩76,323 | ₩75,787 | ₩76,242 | +0.60% | 20.8만 |
|---|
| 2026.05.05 | ₩73,937 | ₩74,245 | ₩73,723 | ₩74,138 | +0.27% | 38.8만 |
|---|
| 2026.05.04 | ₩73,736 | ₩73,924 | ₩73,066 | ₩73,294 | -0.60% | 33.6만 |
|---|
| 2026.05.01 | ₩74,366 | ₩74,741 | ₩74,232 | ₩74,245 | -0.16% | 22.3만 |
|---|
| 2026.04.30 | ₩73,924 | ₩74,674 | ₩73,803 | ₩74,607 | +0.92% | 28.1만 |
|---|
| 2026.04.29 | ₩72,972 | ₩72,972 | ₩72,235 | ₩72,570 | -0.55% | 31.9만 |
|---|
| 2026.04.28 | ₩73,334 | ₩73,522 | ₩73,106 | ₩73,334 | 0.00% | 26.6만 |
|---|
| 2026.04.27 | ₩73,870 | ₩73,977 | ₩73,549 | ₩73,616 | -0.34% | 17.8만 |
|---|
| 2026.04.24 | ₩73,669 | ₩73,897 | ₩73,535 | ₩73,763 | +0.13% | 20.6만 |
|---|
| 2026.04.23 | ₩74,125 | ₩74,353 | ₩73,173 | ₩73,830 | -0.40% | 27.8만 |
|---|
| 2026.04.22 | ₩74,460 | ₩74,460 | ₩74,138 | ₩74,326 | -0.18% | 19.7만 |
|---|
| 2026.04.21 | ₩75,237 | ₩75,371 | ₩74,165 | ₩74,219 | -1.35% | 66.1만 |
|---|
| 2026.04.20 | ₩75,545 | ₩75,693 | ₩75,264 | ₩75,599 | +0.07% | 20.4만 |
|---|
| 2026.04.17 | ₩76,001 | ₩76,484 | ₩75,800 | ₩75,867 | -0.18% | 50.6만 |
|---|
| 2026.04.16 | ₩75,478 | ₩75,639 | ₩74,983 | ₩75,224 | -0.34% | 27.4만 |
|---|
| 2026.04.15 | ₩75,639 | ₩76,068 | ₩75,532 | ₩76,001 | +0.48% | 20.8만 |
|---|
| 2026.04.14 | ₩75,599 | ₩76,068 | ₩75,572 | ₩75,894 | +0.39% | 30.7만 |
|---|
| 2026.04.13 | ₩74,822 | ₩75,907 | ₩74,688 | ₩75,867 | +1.40% | 20만 |
|---|
| 2026.04.10 | ₩75,572 | ₩75,746 | ₩75,143 | ₩75,344 | -0.30% | 13.5만 |
|---|
| 2026.04.09 | ₩74,634 | ₩75,465 | ₩74,487 | ₩75,210 | +0.77% | 25.5만 |
|---|
| 2026.04.08 | ₩74,902 | ₩74,969 | ₩74,286 | ₩74,808 | -0.13% | 36.6만 |
|---|
| 2026.04.07 | ₩72,195 | ₩72,637 | ₩71,712 | ₩72,503 | +0.43% | 63.8만 |
|---|
| 2026.04.06 | ₩71,981 | ₩72,222 | ₩71,820 | ₩72,101 | +0.17% | 45.4만 |
|---|
| 2026.04.02 | ₩70,855 | ₩72,195 | ₩70,774 | ₩71,780 | +1.31% | 41.8만 |
|---|
| 2026.04.01 | ₩72,007 | ₩72,383 | ₩71,686 | ₩71,900 | -0.15% | 49.5만 |
|---|
| 2026.03.31 | ₩70,118 | ₩71,284 | ₩69,930 | ₩71,217 | +1.57% | 66.5만 |
|---|
| 2026.03.30 | ₩70,024 | ₩70,131 | ₩69,260 | ₩69,501 | -0.75% | 36.6만 |
|---|
| 2026.03.27 | ₩69,528 | ₩70,077 | ₩69,407 | ₩69,608 | +0.12% | 37.9만 |
|---|
| 2026.03.26 | ₩70,332 | ₩70,788 | ₩69,649 | ₩69,649 | -0.97% | 59만 |
|---|
| 2026.03.25 | ₩71,230 | ₩71,444 | ₩70,748 | ₩71,083 | -0.21% | 43.8만 |
|---|
| 2026.03.24 | ₩69,729 | ₩70,640 | ₩69,649 | ₩70,252 | +0.75% | 44.3만 |
|---|
| 2026.03.23 | ₩71,163 | ₩72,021 | ₩70,640 | ₩71,163 | 0.00% | 85.7만 |
|---|
| 2026.03.20 | ₩71,297 | ₩71,310 | ₩69,488 | ₩69,742 | -2.18% | 234.6만 |
|---|
| 2026.03.19 | ₩70,761 | ₩72,222 | ₩70,600 | ₩71,914 | +1.63% | 44.1만 |
|---|
| 2026.03.18 | ₩72,141 | ₩72,208 | ₩71,284 | ₩71,297 | -1.17% | 36.7만 |
|---|
| 2026.03.17 | ₩73,187 | ₩73,307 | ₩72,610 | ₩72,771 | -0.57% | 20.8만 |
|---|
| 2026.03.16 | ₩72,316 | ₩72,785 | ₩72,088 | ₩72,664 | +0.48% | 35.7만 |
|---|
| 2026.03.13 | ₩72,021 | ₩72,249 | ₩70,922 | ₩71,016 | -1.40% | 37.8만 |
|---|
| 2026.03.12 | ₩72,771 | ₩72,838 | ₩71,739 | ₩71,967 | -1.10% | 52.4만 |
|---|
| 2026.03.11 | ₩73,267 | ₩73,589 | ₩72,905 | ₩73,321 | +0.07% | 48.6만 |
|---|
| 2026.03.10 | ₩73,348 | ₩74,259 | ₩72,932 | ₩73,227 | -0.16% | 81만 |
|---|
| 2026.03.09 | ₩71,471 | ₩73,079 | ₩70,989 | ₩72,892 | +1.99% | 106.4만 |
|---|
| 2026.03.06 | ₩71,699 | ₩72,369 | ₩71,310 | ₩72,048 | +0.49% | 68.9만 |
|---|
| 2026.03.05 | ₩72,972 | ₩73,334 | ₩71,873 | ₩72,651 | -0.44% | 124.4만 |
|---|
| 2026.03.04 | ₩73,616 | ₩73,897 | ₩73,240 | ₩73,817 | +0.27% | 87.3만 |
|---|
| 2026.03.03 | ₩73,039 | ₩73,964 | ₩71,900 | ₩73,683 | +0.88% | 96.5만 |
|---|
| 2026.03.02 | ₩74,768 | ₩75,746 | ₩74,768 | ₩75,438 | +0.90% | 58.7만 |
|---|
| 2026.02.27 | ₩76,229 | ₩76,443 | ₩75,961 | ₩76,122 | -0.14% | 35.4만 |
|---|
| 2026.02.26 | ₩76,028 | ₩76,122 | ₩75,304 | ₩76,122 | +0.12% | 131.5만 |
|---|
| 2026.02.25 | ₩75,894 | ₩76,242 | ₩75,720 | ₩76,202 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩74,889 | ₩75,478 | ₩74,808 | ₩75,331 | +0.59% | 48.2만 |
|---|
| 2026.02.23 | ₩75,492 | ₩75,612 | ₩74,822 | ₩75,130 | -0.48% | 23.1만 |
|---|
| 2026.02.20 | ₩74,621 | ₩75,693 | ₩74,580 | ₩75,693 | +1.44% | 46.6만 |
|---|
| 2026.02.19 | ₩74,393 | ₩74,768 | ₩74,219 | ₩74,714 | +0.43% | 27.1만 |
|---|
| 2026.02.18 | ₩74,473 | ₩74,969 | ₩74,312 | ₩74,513 | +0.05% | 24.7만 |
|---|
| 2026.02.17 | ₩73,964 | ₩74,567 | ₩73,482 | ₩74,379 | +0.56% | 59.5만 |
|---|
| 2026.02.13 | ₩73,776 | ₩74,232 | ₩73,401 | ₩74,125 | +0.47% | 46.5만 |
|---|
| 2026.02.12 | ₩75,277 | ₩75,358 | ₩73,977 | ₩74,326 | -1.26% | 48.5만 |
|---|
| 2026.02.11 | ₩74,795 | ₩74,983 | ₩74,259 | ₩74,835 | +0.05% | 39.8만 |
|---|
| 2026.02.10 | ₩73,669 | ₩73,790 | ₩73,455 | ₩73,575 | -0.13% | 47.4만 |
|---|
| 2026.02.09 | ₩73,388 | ₩73,964 | ₩73,187 | ₩73,817 | +0.58% | 33만 |
|---|
| 2026.02.06 | ₩72,235 | ₩72,865 | ₩72,021 | ₩72,838 | +0.83% | 82.8만 |
|---|
| 2026.02.05 | ₩72,289 | ₩72,731 | ₩71,873 | ₩71,914 | -0.52% | 47.1만 |
|---|
| 2026.02.04 | ₩73,562 | ₩73,562 | ₩72,316 | ₩72,945 | -0.84% | 132.8만 |
|---|
| 2026.02.03 | ₩72,329 | ₩72,597 | ₩71,699 | ₩72,476 | +0.20% | 75.2만 |
|---|
| 2026.02.02 | ₩71,833 | ₩72,208 | ₩71,766 | ₩72,021 | +0.26% | 44.6만 |
|---|
| 2026.01.30 | ₩72,637 | ₩72,852 | ₩71,444 | ₩71,820 | -1.13% | 62.5만 |
|---|
| 2026.01.29 | ₩73,884 | ₩73,924 | ₩72,396 | ₩73,361 | -0.71% | 42.6만 |
|---|
| 2026.01.28 | ₩72,852 | ₩72,959 | ₩72,463 | ₩72,919 | +0.09% | 31.1만 |
|---|
| 2026.01.27 | ₩72,235 | ₩72,945 | ₩72,235 | ₩72,905 | +0.93% | 41.5만 |
|---|
| 2026.01.26 | ₩71,391 | ₩71,780 | ₩71,337 | ₩71,337 | -0.08% | 22.5만 |
|---|
| 2026.01.23 | ₩70,493 | ₩71,029 | ₩70,426 | ₩70,935 | +0.63% | 23.8만 |
|---|
| 2026.01.22 | ₩70,104 | ₩70,426 | ₩70,024 | ₩70,198 | +0.13% | 42.3만 |
|---|
| 2026.01.21 | ₩69,153 | ₩69,568 | ₩68,898 | ₩69,434 | +0.41% | 35.9만 |
|---|
| 2026.01.20 | ₩68,871 | ₩69,247 | ₩68,791 | ₩68,912 | +0.06% | 36.3만 |
|---|
| 2026.01.16 | ₩69,622 | ₩69,622 | ₩69,220 | ₩69,434 | -0.27% | 34.7만 |
|---|
| 2026.01.15 | ₩69,515 | ₩69,702 | ₩69,206 | ₩69,528 | +0.02% | 48만 |
|---|
| 2026.01.14 | ₩69,086 | ₩69,180 | ₩68,778 | ₩69,180 | +0.14% | 41.3만 |
|---|
| 2026.01.13 | ₩69,233 | ₩69,287 | ₩68,737 | ₩68,858 | -0.54% | 43.7만 |
|---|
| 2026.01.12 | ₩68,724 | ₩69,206 | ₩68,684 | ₩69,139 | +0.60% | 45.8만 |
|---|
| 2026.01.09 | ₩68,442 | ₩68,711 | ₩68,282 | ₩68,563 | +0.18% | 19만 |
|---|
| 2026.01.08 | ₩68,416 | ₩68,751 | ₩68,416 | ₩68,711 | +0.43% | 49.6만 |
|---|
| 2026.01.07 | ₩68,938 | ₩68,979 | ₩68,576 | ₩68,724 | -0.31% | 41.7만 |
|---|
| 2026.01.06 | ₩68,925 | ₩69,233 | ₩68,925 | ₩69,126 | +0.29% | 41.1만 |
|---|
| 2026.01.05 | ₩68,402 | ₩69,126 | ₩68,402 | ₩69,126 | +1.06% | 55.5만 |
|---|
| 2026.01.02 | ₩68,469 | ₩68,590 | ₩68,081 | ₩68,550 | +0.12% | 36.8만 |
|---|
| 2025.12.31 | ₩67,960 | ₩67,960 | ₩67,571 | ₩67,638 | -0.47% | 30.1만 |
|---|
| 2025.12.30 | ₩68,442 | ₩68,523 | ₩68,188 | ₩68,188 | -0.37% | 23.9만 |
|---|
| 2025.12.29 | ₩68,282 | ₩68,483 | ₩68,161 | ₩68,255 | -0.04% | 38.9만 |
|---|
| 2025.12.26 | ₩68,845 | ₩68,979 | ₩68,778 | ₩68,952 | +0.16% | 108.5만 |
|---|
| 2025.12.24 | ₩68,603 | ₩68,684 | ₩68,483 | ₩68,684 | +0.12% | 10.9만 |
|---|
| 2025.12.23 | ₩68,442 | ₩68,657 | ₩68,349 | ₩68,630 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩67,545 | ₩67,813 | ₩67,451 | ₩67,799 | +0.38% | 27만 |
|---|
| 2025.12.19 | ₩67,049 | ₩67,397 | ₩67,049 | ₩67,143 | +0.14% | 58.2만 |
|---|
| 2025.12.18 | ₩67,062 | ₩67,210 | ₩66,740 | ₩66,874 | -0.28% | 31.2만 |
|---|
| 2025.12.17 | ₩66,633 | ₩66,781 | ₩66,178 | ₩66,218 | -0.62% | 25.7만 |
|---|
| 2025.12.16 | ₩67,196 | ₩67,196 | ₩66,593 | ₩66,754 | -0.66% | 33.4만 |
|---|
| 2025.12.15 | ₩68,992 | ₩68,992 | ₩68,375 | ₩68,456 | -0.78% | 29.9만 |
|---|
| 2025.12.12 | ₩69,287 | ₩69,287 | ₩68,268 | ₩68,429 | -1.24% | 40.7만 |
|---|
| 2025.12.11 | ₩68,630 | ₩68,979 | ₩68,536 | ₩68,898 | +0.39% | 17.3만 |
|---|
| 2025.12.10 | ₩68,148 | ₩68,912 | ₩68,148 | ₩68,684 | +0.79% | 46.7만 |
|---|
| 2025.12.09 | ₩68,067 | ₩68,308 | ₩68,040 | ₩68,121 | +0.08% | 32만 |
|---|
| 2025.12.08 | ₩68,389 | ₩68,389 | ₩67,866 | ₩68,000 | -0.57% | 25.4만 |
|---|
| 2025.12.05 | ₩68,563 | ₩68,737 | ₩68,282 | ₩68,335 | -0.33% | 18.8만 |
|---|
| 2025.12.04 | ₩68,241 | ₩68,509 | ₩68,188 | ₩68,509 | +0.39% | 47.2만 |
|---|
| 2025.12.03 | ₩67,947 | ₩68,255 | ₩67,947 | ₩68,188 | +0.36% | 16.3만 |
|---|
| 2025.12.02 | ₩67,826 | ₩67,893 | ₩67,571 | ₩67,839 | +0.02% | 16.4만 |
|---|
| 2025.12.01 | ₩67,665 | ₩67,880 | ₩67,531 | ₩67,558 | -0.16% | 36.7만 |
|---|
| 2025.11.28 | ₩67,518 | ₩67,880 | ₩67,491 | ₩67,853 | +0.50% | 26.8만 |
|---|
| 2025.11.26 | ₩67,210 | ₩67,719 | ₩67,210 | ₩67,598 | +0.58% | 19.8만 |
|---|
| 2025.11.25 | ₩66,821 | ₩67,210 | ₩66,486 | ₩67,210 | +0.58% | 61.7만 |
|---|
| 2025.11.24 | ₩66,419 | ₩66,928 | ₩66,325 | ₩66,807 | +0.59% | 17.7만 |
|---|
| 2025.11.21 | ₩65,843 | ₩66,526 | ₩65,642 | ₩66,352 | +0.77% | 43.7만 |
|---|
| 2025.11.20 | ₩67,049 | ₩67,116 | ₩65,575 | ₩65,615 | -2.14% | 52.4만 |
|---|
| 2025.11.19 | ₩66,714 | ₩66,968 | ₩66,258 | ₩66,553 | -0.24% | 30.8만 |
|---|
| 2025.11.18 | ₩66,888 | ₩67,143 | ₩66,499 | ₩66,915 | +0.04% | 51.2만 |
|---|
| 2025.11.17 | ₩67,786 | ₩68,081 | ₩67,169 | ₩67,478 | -0.45% | 36.1만 |
|---|
| 2025.11.14 | ₩67,866 | ₩68,416 | ₩67,786 | ₩68,174 | +0.45% | 37.4만 |
|---|
| 2025.11.13 | ₩68,979 | ₩69,019 | ₩68,067 | ₩68,255 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩69,421 | ₩69,662 | ₩69,407 | ₩69,582 | +0.23% | 22.1만 |
|---|
| 2025.11.11 | ₩69,555 | ₩69,568 | ₩69,327 | ₩69,448 | -0.15% | 10만 |
|---|
| 2025.11.10 | ₩69,273 | ₩69,675 | ₩69,113 | ₩69,582 | +0.44% | 19.6만 |
|---|
| 2025.11.07 | ₩68,322 | ₩68,737 | ₩67,960 | ₩68,711 | +0.57% | 22.8만 |
|---|
| 2025.11.06 | ₩69,153 | ₩69,220 | ₩68,563 | ₩68,697 | -0.66% | 22.7만 |
|---|
| 2025.11.05 | ₩68,523 | ₩69,086 | ₩68,523 | ₩68,871 | +0.51% | 28.6만 |
|---|
| 2025.11.04 | ₩68,241 | ₩68,657 | ₩68,161 | ₩68,349 | +0.16% | 10.6만 |
|---|
| 2025.11.03 | ₩69,180 | ₩69,220 | ₩68,845 | ₩69,220 | +0.06% | 13.9만 |
|---|
| 2025.10.31 | ₩68,737 | ₩68,898 | ₩68,509 | ₩68,764 | +0.04% | 16.9만 |
|---|
| 2025.10.30 | ₩68,737 | ₩69,180 | ₩68,670 | ₩68,831 | +0.14% | 16.9만 |
|---|
| 2025.10.29 | ₩69,823 | ₩69,957 | ₩69,072 | ₩69,287 | -0.77% | 19.5만 |
|---|
| 2025.10.28 | ₩70,024 | ₩70,426 | ₩69,903 | ₩70,265 | +0.34% | 35.7만 |
|---|
| 2025.10.27 | ₩69,689 | ₩69,917 | ₩69,622 | ₩69,917 | +0.33% | 19.1만 |
|---|
| 2025.10.24 | ₩69,233 | ₩69,340 | ₩69,086 | ₩69,206 | -0.04% | 8.6만 |
|---|
| 2025.10.23 | ₩68,965 | ₩69,314 | ₩68,938 | ₩69,153 | +0.27% | 12.2만 |
|---|
| 2025.10.22 | ₩68,818 | ₩68,992 | ₩68,349 | ₩68,711 | -0.16% | 22.7만 |
|---|
| 2025.10.21 | ₩69,247 | ₩69,300 | ₩68,952 | ₩68,992 | -0.37% | 15.4만 |
|---|
| 2025.10.20 | ₩69,032 | ₩69,568 | ₩69,032 | ₩69,555 | +0.76% | 9.8만 |
|---|
| 2025.10.17 | ₩68,201 | ₩68,778 | ₩68,201 | ₩68,644 | +0.65% | 18.7만 |
|---|
| 2025.10.16 | ₩69,126 | ₩69,206 | ₩68,416 | ₩68,550 | -0.83% | 20.5만 |
|---|
| 2025.10.15 | ₩68,764 | ₩69,019 | ₩68,282 | ₩68,550 | -0.31% | 11.9만 |
|---|
| 2025.10.14 | ₩67,638 | ₩68,724 | ₩67,531 | ₩68,416 | +1.15% | 30.9만 |
|---|
| 2025.10.13 | ₩68,389 | ₩68,617 | ₩68,241 | ₩68,509 | +0.18% | 34.6만 |
|---|
| 2025.10.10 | ₩69,448 | ₩69,622 | ₩67,625 | ₩67,732 | -2.47% | 42만 |
|---|