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 | ₩73,106 | ₩73,535 | ₩73,106 | ₩73,522 | +0.57% | 23.2만 |
| 2026.10.08 | ₩72,489 | ₩72,771 | ₩72,288 | ₩72,771 | +0.39% | 16.1만 |
| 2026.10.07 | ₩73,119 | ₩73,133 | ₩72,851 | ₩73,039 | -0.11% | 17.3만 |
| 2026.10.06 | ₩73,951 | ₩74,098 | ₩73,763 | ₩73,857 | -0.13% | 43.2만 |
| 2026.10.05 | ₩73,307 | ₩73,870 | ₩73,280 | ₩73,750 | +0.60% | 22.8만 |
| 2026.10.02 | ₩73,428 | ₩73,629 | ₩73,066 | ₩73,361 | -0.09% | 24.3만 |
| 2026.10.01 | ₩73,173 | ₩73,307 | ₩72,730 | ₩73,280 | +0.15% | 28.6만 |
| 2026.09.30 | ₩74,246 | ₩74,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,790 |
| -0.61% |
| 28.8만 |
| 2026.09.29 | ₩74,205 | ₩74,205 | ₩73,656 | ₩74,018 | -0.25% | 25.8만 |
|---|
| 2026.09.28 | ₩74,420 | ₩74,755 | ₩74,179 | ₩74,420 | 0.00% | 21.2만 |
|---|
| 2026.09.25 | ₩74,085 | ₩74,326 | ₩73,817 | ₩74,165 | +0.11% | 25.6만 |
|---|
| 2026.09.24 | ₩74,152 | ₩74,366 | ₩73,723 | ₩73,991 | -0.22% | 25.7만 |
|---|
| 2026.09.23 | ₩74,688 | ₩74,688 | ₩73,884 | ₩74,112 | -0.77% | 28.3만 |
|---|
| 2026.09.22 | ₩75,721 | ₩75,801 | ₩75,238 | ₩75,613 | -0.14% | 17.7만 |
|---|
| 2026.09.21 | ₩75,506 | ₩75,546 | ₩75,211 | ₩75,439 | -0.09% | 12.5만 |
|---|
| 2026.09.18 | ₩74,514 | ₩74,688 | ₩74,326 | ₩74,675 | +0.22% | 12.3만 |
|---|
| 2026.09.17 | ₩75,359 | ₩75,385 | ₩75,050 | ₩75,318 | -0.05% | 25.5만 |
|---|
| 2026.09.16 | ₩74,769 | ₩74,769 | ₩73,669 | ₩74,071 | -0.93% | 20.7만 |
|---|
| 2026.09.15 | ₩75,064 | ₩75,064 | ₩74,755 | ₩74,997 | -0.09% | 18.3만 |
|---|
| 2026.09.14 | ₩75,452 | ₩75,935 | ₩75,184 | ₩75,613 | +0.21% | 17.2만 |
|---|
| 2026.09.11 | ₩76,163 | ₩76,217 | ₩75,747 | ₩75,828 | -0.44% | 12.3만 |
|---|
| 2026.09.10 | ₩75,546 | ₩75,694 | ₩75,251 | ₩75,385 | -0.21% | 15.9만 |
|---|
| 2026.09.09 | ₩77,062 | ₩77,129 | ₩76,485 | ₩76,579 | -0.63% | 17만 |
|---|
| 2026.09.08 | ₩77,732 | ₩77,786 | ₩77,491 | ₩77,558 | -0.22% | 12.4만 |
|---|
| 2026.09.04 | ₩78,014 | ₩78,295 | ₩77,947 | ₩78,174 | +0.21% | 14.9만 |
|---|
| 2026.09.03 | ₩78,014 | ₩78,268 | ₩77,812 | ₩78,174 | +0.21% | 17.2만 |
|---|
| 2026.09.02 | ₩77,289 | ₩77,544 | ₩77,289 | ₩77,517 | +0.29% | 11.1만 |
|---|
| 2026.09.01 | ₩77,008 | ₩77,276 | ₩76,525 | ₩76,565 | -0.57% | 24.9만 |
|---|
| 2026.08.31 | ₩77,812 | ₩77,812 | ₩77,437 | ₩77,491 | -0.41% | 32만 |
|---|
| 2026.08.28 | ₩78,000 | ₩78,027 | ₩77,155 | ₩77,397 | -0.77% | 23.9만 |
|---|
| 2026.08.27 | ₩77,424 | ₩77,611 | ₩77,182 | ₩77,598 | +0.23% | 12.9만 |
|---|
| 2026.08.26 | ₩78,081 | ₩78,134 | ₩77,705 | ₩77,745 | -0.43% | 10.4만 |
|---|
| 2026.08.25 | ₩78,134 | ₩78,523 | ₩78,067 | ₩78,510 | +0.48% | 16.7만 |
|---|
| 2026.08.24 | ₩77,598 | ₩77,812 | ₩77,544 | ₩77,638 | +0.05% | 26.6만 |
|---|
| 2026.08.21 | ₩77,719 | ₩77,973 | ₩77,558 | ₩77,879 | +0.21% | 14만 |
|---|
| 2026.08.20 | ₩76,780 | ₩77,182 | ₩76,699 | ₩76,994 | +0.28% | 17만 |
|---|
| 2026.08.19 | ₩77,102 | ₩77,437 | ₩77,088 | ₩77,343 | +0.31% | 20.4만 |
|---|
| 2026.08.18 | ₩76,767 | ₩76,901 | ₩76,351 | ₩76,391 | -0.49% | 47.7만 |
|---|
| 2026.08.17 | ₩76,525 | ₩76,740 | ₩76,351 | ₩76,472 | -0.07% | 20만 |
|---|
| 2026.08.14 | ₩76,606 | ₩76,699 | ₩76,378 | ₩76,498 | -0.14% | 13.1만 |
|---|
| 2026.08.13 | ₩76,968 | ₩77,021 | ₩76,565 | ₩76,592 | -0.49% | 17.4만 |
|---|
| 2026.08.12 | ₩77,330 | ₩77,330 | ₩76,860 | ₩76,968 | -0.47% | 44.3만 |
|---|
| 2026.08.11 | ₩77,437 | ₩77,625 | ₩77,062 | ₩77,209 | -0.29% | 21.3만 |
|---|
| 2026.08.10 | ₩77,276 | ₩77,357 | ₩77,075 | ₩77,182 | -0.12% | 19.8만 |
|---|
| 2026.08.07 | ₩77,745 | ₩77,933 | ₩77,652 | ₩77,786 | +0.05% | 91.8만 |
|---|
| 2026.08.06 | ₩77,209 | ₩77,330 | ₩76,874 | ₩76,981 | -0.30% | 42.3만 |
|---|
| 2026.08.05 | ₩77,155 | ₩77,236 | ₩76,901 | ₩77,048 | -0.14% | 51.6만 |
|---|
| 2026.08.04 | ₩76,820 | ₩77,330 | ₩76,767 | ₩77,263 | +0.58% | 51.8만 |
|---|
| 2026.08.03 | ₩75,667 | ₩75,895 | ₩75,533 | ₩75,868 | +0.27% | 30.2만 |
|---|
| 2026.07.31 | ₩75,841 | ₩75,868 | ₩75,064 | ₩75,761 | -0.11% | 19.5만 |
|---|
| 2026.07.30 | ₩76,337 | ₩76,780 | ₩76,136 | ₩76,726 | +0.51% | 42.2만 |
|---|
| 2026.07.29 | ₩75,774 | ₩76,539 | ₩75,305 | ₩75,385 | -0.51% | 27.2만 |
|---|
| 2026.07.28 | ₩75,198 | ₩75,841 | ₩75,090 | ₩75,680 | +0.64% | 43.2만 |
|---|
| 2026.07.27 | ₩74,769 | ₩74,903 | ₩74,420 | ₩74,755 | -0.02% | 23.5만 |
|---|
| 2026.07.24 | ₩74,232 | ₩74,621 | ₩74,018 | ₩74,299 | +0.09% | 20.1만 |
|---|
| 2026.07.23 | ₩73,656 | ₩73,870 | ₩73,508 | ₩73,682 | +0.04% | 17.8만 |
|---|
| 2026.07.22 | ₩74,581 | ₩74,755 | ₩74,541 | ₩74,567 | -0.02% | 29.6만 |
|---|
| 2026.07.21 | ₩73,790 | ₩74,018 | ₩73,455 | ₩73,951 | +0.22% | 15.2만 |
|---|
| 2026.07.20 | ₩73,857 | ₩73,870 | ₩73,455 | ₩73,535 | -0.44% | 20.2만 |
|---|
| 2026.07.17 | ₩73,401 | ₩73,964 | ₩73,374 | ₩73,857 | +0.62% | 25만 |
|---|
| 2026.07.16 | ₩73,857 | ₩74,098 | ₩73,682 | ₩73,776 | -0.11% | 12.4만 |
|---|
| 2026.07.15 | ₩74,058 | ₩74,514 | ₩73,977 | ₩74,353 | +0.40% | 17.9만 |
|---|
| 2026.07.14 | ₩73,723 | ₩74,138 | ₩73,602 | ₩73,642 | -0.11% | 20.9만 |
|---|
| 2026.07.13 | ₩73,240 | ₩73,361 | ₩72,704 | ₩72,797 | -0.60% | 16.1만 |
|---|
| 2026.07.10 | ₩73,119 | ₩73,361 | ₩72,851 | ₩73,213 | +0.13% | 18.5만 |
|---|
| 2026.07.09 | ₩72,449 | ₩72,637 | ₩72,248 | ₩72,489 | +0.06% | 111.4만 |
|---|
| 2026.07.08 | ₩71,778 | ₩72,181 | ₩71,430 | ₩72,087 | +0.43% | 28.2만 |
|---|
| 2026.07.07 | ₩72,556 | ₩72,610 | ₩71,859 | ₩71,980 | -0.79% | 14.1만 |
|---|
| 2026.07.06 | ₩72,073 | ₩72,355 | ₩71,966 | ₩72,248 | +0.24% | 27.7만 |
|---|
| 2026.07.02 | ₩71,792 | ₩72,261 | ₩71,202 | ₩71,591 | -0.28% | 42.5만 |
|---|
| 2026.07.01 | ₩70,598 | ₩71,162 | ₩70,572 | ₩70,907 | +0.44% | 73.9만 |
|---|
| 2026.06.30 | ₩71,041 | ₩71,497 | ₩70,987 | ₩71,416 | +0.53% | 16.1만 |
|---|
| 2026.06.29 | ₩71,349 | ₩71,524 | ₩71,027 | ₩71,416 | +0.09% | 30.4만 |
|---|
| 2026.06.26 | ₩70,880 | ₩71,470 | ₩70,880 | ₩71,188 | +0.44% | 8.6만 |
|---|
| 2026.06.25 | ₩71,376 | ₩71,564 | ₩70,826 | ₩71,162 | -0.30% | 150.1만 |
|---|
| 2026.06.24 | ₩71,081 | ₩71,336 | ₩70,853 | ₩71,068 | -0.02% | 18.3만 |
|---|
| 2026.06.23 | ₩71,095 | ₩71,617 | ₩71,054 | ₩71,215 | +0.17% | 17.4만 |
|---|
| 2026.06.22 | ₩72,261 | ₩72,382 | ₩72,073 | ₩72,181 | -0.11% | 23만 |
|---|
| 2026.06.18 | ₩72,610 | ₩72,637 | ₩72,207 | ₩72,315 | -0.41% | 16.5만 |
|---|
| 2026.06.17 | ₩73,307 | ₩73,575 | ₩72,234 | ₩72,342 | -1.32% | 24.4만 |
|---|
| 2026.06.16 | ₩73,119 | ₩73,334 | ₩72,985 | ₩72,999 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩73,253 | ₩73,253 | ₩72,221 | ₩72,261 | -1.35% | 22.7만 |
|---|
| 2026.06.12 | ₩73,361 | ₩73,776 | ₩73,012 | ₩73,508 | +0.20% | 29.4만 |
|---|
| 2026.06.11 | ₩71,832 | ₩73,092 | ₩71,524 | ₩73,025 | +1.66% | 54.1만 |
|---|
| 2026.06.10 | ₩71,564 | ₩72,100 | ₩71,081 | ₩71,081 | -0.67% | 36.2만 |
|---|
| 2026.06.09 | ₩72,033 | ₩72,261 | ₩70,598 | ₩71,604 | -0.60% | 59.8만 |
|---|
| 2026.06.08 | ₩71,792 | ₩71,953 | ₩71,215 | ₩71,229 | -0.78% | 46.6만 |
|---|
| 2026.06.05 | ₩72,556 | ₩72,556 | ₩71,001 | ₩71,255 | -1.79% | 49만 |
|---|
| 2026.06.04 | ₩73,803 | ₩73,937 | ₩73,642 | ₩73,763 | -0.05% | 22만 |
|---|
| 2026.06.03 | ₩74,541 | ₩74,567 | ₩74,098 | ₩74,152 | -0.52% | 20.4만 |
|---|
| 2026.06.02 | ₩74,702 | ₩75,090 | ₩74,594 | ₩74,956 | +0.34% | 20.8만 |
|---|
| 2026.06.01 | ₩73,817 | ₩74,487 | ₩73,682 | ₩74,179 | +0.49% | 39.9만 |
|---|
| 2026.05.29 | ₩74,447 | ₩74,809 | ₩74,326 | ₩74,339 | -0.14% | 28.3만 |
|---|
| 2026.05.28 | ₩73,428 | ₩74,044 | ₩73,361 | ₩73,870 | +0.60% | 30.1만 |
|---|
| 2026.05.27 | ₩73,870 | ₩74,031 | ₩73,682 | ₩74,018 | +0.20% | 60.1만 |
|---|
| 2026.05.26 | ₩73,857 | ₩74,071 | ₩73,615 | ₩73,924 | +0.09% | 32.9만 |
|---|
| 2026.05.22 | ₩73,910 | ₩74,031 | ₩73,548 | ₩73,723 | -0.25% | 23.8만 |
|---|
| 2026.05.21 | ₩73,481 | ₩74,447 | ₩73,387 | ₩74,259 | +1.06% | 43만 |
|---|
| 2026.05.20 | ₩73,227 | ₩74,259 | ₩73,133 | ₩74,165 | +1.28% | 42.3만 |
|---|
| 2026.05.19 | ₩73,294 | ₩73,669 | ₩73,066 | ₩73,334 | +0.05% | 45만 |
|---|
| 2026.05.18 | ₩74,098 | ₩74,179 | ₩73,414 | ₩73,910 | -0.25% | 48.9만 |
|---|
| 2026.05.15 | ₩73,843 | ₩73,937 | ₩73,428 | ₩73,736 | -0.15% | 42.5만 |
|---|
| 2026.05.14 | ₩74,970 | ₩75,077 | ₩74,661 | ₩74,903 | -0.09% | 38.9만 |
|---|
| 2026.05.13 | ₩74,460 | ₩75,037 | ₩74,339 | ₩74,889 | +0.58% | 30.5만 |
|---|
| 2026.05.12 | ₩74,514 | ₩74,929 | ₩74,205 | ₩74,862 | +0.47% | 56.2만 |
|---|
| 2026.05.11 | ₩75,224 | ₩75,493 | ₩75,157 | ₩75,278 | +0.07% | 55.3만 |
|---|
| 2026.05.08 | ₩75,211 | ₩75,318 | ₩74,916 | ₩75,050 | -0.21% | 62.5만 |
|---|
| 2026.05.07 | ₩76,230 | ₩76,257 | ₩74,916 | ₩74,916 | -1.72% | 85.9만 |
|---|
| 2026.05.06 | ₩75,828 | ₩76,364 | ₩75,828 | ₩76,284 | +0.60% | 20.8만 |
|---|
| 2026.05.05 | ₩73,977 | ₩74,286 | ₩73,763 | ₩74,179 | +0.27% | 38.8만 |
|---|
| 2026.05.04 | ₩73,776 | ₩73,964 | ₩73,106 | ₩73,334 | -0.60% | 33.6만 |
|---|
| 2026.05.01 | ₩74,407 | ₩74,782 | ₩74,272 | ₩74,286 | -0.16% | 22.3만 |
|---|
| 2026.04.30 | ₩73,964 | ₩74,715 | ₩73,843 | ₩74,648 | +0.92% | 28.1만 |
|---|
| 2026.04.29 | ₩73,012 | ₩73,012 | ₩72,275 | ₩72,610 | -0.55% | 31.9만 |
|---|
| 2026.04.28 | ₩73,374 | ₩73,562 | ₩73,146 | ₩73,374 | 0.00% | 26.6만 |
|---|
| 2026.04.27 | ₩73,910 | ₩74,018 | ₩73,589 | ₩73,656 | -0.34% | 17.8만 |
|---|
| 2026.04.24 | ₩73,709 | ₩73,937 | ₩73,575 | ₩73,803 | +0.13% | 20.6만 |
|---|
| 2026.04.23 | ₩74,165 | ₩74,393 | ₩73,213 | ₩73,870 | -0.40% | 27.8만 |
|---|
| 2026.04.22 | ₩74,500 | ₩74,500 | ₩74,179 | ₩74,366 | -0.18% | 19.7만 |
|---|
| 2026.04.21 | ₩75,278 | ₩75,412 | ₩74,205 | ₩74,259 | -1.35% | 66.1만 |
|---|
| 2026.04.20 | ₩75,587 | ₩75,734 | ₩75,305 | ₩75,640 | +0.07% | 20.4만 |
|---|
| 2026.04.17 | ₩76,042 | ₩76,525 | ₩75,841 | ₩75,908 | -0.18% | 50.6만 |
|---|
| 2026.04.16 | ₩75,519 | ₩75,680 | ₩75,023 | ₩75,265 | -0.34% | 27.4만 |
|---|
| 2026.04.15 | ₩75,680 | ₩76,109 | ₩75,573 | ₩76,042 | +0.48% | 20.8만 |
|---|
| 2026.04.14 | ₩75,640 | ₩76,109 | ₩75,613 | ₩75,935 | +0.39% | 30.7만 |
|---|
| 2026.04.13 | ₩74,862 | ₩75,949 | ₩74,728 | ₩75,908 | +1.40% | 20만 |
|---|
| 2026.04.10 | ₩75,613 | ₩75,788 | ₩75,184 | ₩75,385 | -0.30% | 13.5만 |
|---|
| 2026.04.09 | ₩74,675 | ₩75,506 | ₩74,527 | ₩75,251 | +0.77% | 25.5만 |
|---|
| 2026.04.08 | ₩74,943 | ₩75,010 | ₩74,326 | ₩74,849 | -0.13% | 36.6만 |
|---|
| 2026.04.07 | ₩72,234 | ₩72,677 | ₩71,752 | ₩72,543 | +0.43% | 63.8만 |
|---|
| 2026.04.06 | ₩72,020 | ₩72,261 | ₩71,859 | ₩72,140 | +0.17% | 45.4만 |
|---|
| 2026.04.02 | ₩70,893 | ₩72,234 | ₩70,813 | ₩71,819 | +1.31% | 41.8만 |
|---|
| 2026.04.01 | ₩72,047 | ₩72,422 | ₩71,725 | ₩71,939 | -0.15% | 49.5만 |
|---|
| 2026.03.31 | ₩70,156 | ₩71,322 | ₩69,968 | ₩71,255 | +1.57% | 66.5만 |
|---|
| 2026.03.30 | ₩70,062 | ₩70,169 | ₩69,298 | ₩69,539 | -0.75% | 36.6만 |
|---|
| 2026.03.27 | ₩69,566 | ₩70,116 | ₩69,445 | ₩69,646 | +0.12% | 37.9만 |
|---|
| 2026.03.26 | ₩70,370 | ₩70,826 | ₩69,687 | ₩69,687 | -0.97% | 59만 |
|---|
| 2026.03.25 | ₩71,269 | ₩71,483 | ₩70,786 | ₩71,121 | -0.21% | 43.8만 |
|---|
| 2026.03.24 | ₩69,767 | ₩70,679 | ₩69,687 | ₩70,290 | +0.75% | 44.3만 |
|---|
| 2026.03.23 | ₩71,202 | ₩72,060 | ₩70,679 | ₩71,202 | 0.00% | 85.7만 |
|---|
| 2026.03.20 | ₩71,336 | ₩71,349 | ₩69,526 | ₩69,780 | -2.18% | 234.6만 |
|---|
| 2026.03.19 | ₩70,800 | ₩72,261 | ₩70,639 | ₩71,953 | +1.63% | 44.1만 |
|---|
| 2026.03.18 | ₩72,181 | ₩72,248 | ₩71,322 | ₩71,336 | -1.17% | 36.7만 |
|---|
| 2026.03.17 | ₩73,227 | ₩73,347 | ₩72,650 | ₩72,811 | -0.57% | 20.8만 |
|---|
| 2026.03.16 | ₩72,355 | ₩72,824 | ₩72,127 | ₩72,704 | +0.48% | 35.7만 |
|---|
| 2026.03.13 | ₩72,060 | ₩72,288 | ₩70,960 | ₩71,054 | -1.40% | 37.8만 |
|---|
| 2026.03.12 | ₩72,811 | ₩72,878 | ₩71,778 | ₩72,006 | -1.10% | 52.4만 |
|---|
| 2026.03.11 | ₩73,307 | ₩73,629 | ₩72,945 | ₩73,361 | +0.07% | 48.6만 |
|---|
| 2026.03.10 | ₩73,387 | ₩74,299 | ₩72,972 | ₩73,267 | -0.16% | 81만 |
|---|
| 2026.03.09 | ₩71,510 | ₩73,119 | ₩71,027 | ₩72,932 | +1.99% | 106.4만 |
|---|
| 2026.03.06 | ₩71,738 | ₩72,409 | ₩71,349 | ₩72,087 | +0.49% | 68.9만 |
|---|
| 2026.03.05 | ₩73,012 | ₩73,374 | ₩71,912 | ₩72,690 | -0.44% | 124.4만 |
|---|
| 2026.03.04 | ₩73,656 | ₩73,937 | ₩73,280 | ₩73,857 | +0.27% | 87.3만 |
|---|
| 2026.03.03 | ₩73,079 | ₩74,004 | ₩71,939 | ₩73,723 | +0.88% | 96.5만 |
|---|
| 2026.03.02 | ₩74,809 | ₩75,788 | ₩74,809 | ₩75,479 | +0.90% | 58.7만 |
|---|
| 2026.02.27 | ₩76,270 | ₩76,485 | ₩76,002 | ₩76,163 | -0.14% | 35.4만 |
|---|
| 2026.02.26 | ₩76,069 | ₩76,163 | ₩75,345 | ₩76,163 | +0.12% | 131.5만 |
|---|
| 2026.02.25 | ₩75,935 | ₩76,284 | ₩75,761 | ₩76,244 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩74,929 | ₩75,519 | ₩74,849 | ₩75,372 | +0.59% | 48.2만 |
|---|
| 2026.02.23 | ₩75,533 | ₩75,654 | ₩74,862 | ₩75,171 | -0.48% | 23.1만 |
|---|
| 2026.02.20 | ₩74,661 | ₩75,734 | ₩74,621 | ₩75,734 | +1.44% | 46.6만 |
|---|
| 2026.02.19 | ₩74,433 | ₩74,809 | ₩74,259 | ₩74,755 | +0.43% | 27.1만 |
|---|
| 2026.02.18 | ₩74,514 | ₩75,010 | ₩74,353 | ₩74,554 | +0.05% | 24.7만 |
|---|
| 2026.02.17 | ₩74,004 | ₩74,608 | ₩73,522 | ₩74,420 | +0.56% | 59.5만 |
|---|
| 2026.02.13 | ₩73,817 | ₩74,272 | ₩73,441 | ₩74,165 | +0.47% | 46.5만 |
|---|
| 2026.02.12 | ₩75,318 | ₩75,399 | ₩74,018 | ₩74,366 | -1.26% | 48.5만 |
|---|
| 2026.02.11 | ₩74,836 | ₩75,023 | ₩74,299 | ₩74,876 | +0.05% | 39.8만 |
|---|
| 2026.02.10 | ₩73,709 | ₩73,830 | ₩73,495 | ₩73,615 | -0.13% | 47.4만 |
|---|
| 2026.02.09 | ₩73,428 | ₩74,004 | ₩73,227 | ₩73,857 | +0.58% | 33만 |
|---|
| 2026.02.06 | ₩72,275 | ₩72,905 | ₩72,060 | ₩72,878 | +0.83% | 82.8만 |
|---|
| 2026.02.05 | ₩72,328 | ₩72,771 | ₩71,912 | ₩71,953 | -0.52% | 47.1만 |
|---|
| 2026.02.04 | ₩73,602 | ₩73,602 | ₩72,355 | ₩72,985 | -0.84% | 132.8만 |
|---|
| 2026.02.03 | ₩72,368 | ₩72,637 | ₩71,738 | ₩72,516 | +0.20% | 75.2만 |
|---|
| 2026.02.02 | ₩71,872 | ₩72,248 | ₩71,805 | ₩72,060 | +0.26% | 44.6만 |
|---|
| 2026.01.30 | ₩72,677 | ₩72,891 | ₩71,483 | ₩71,859 | -1.13% | 62.5만 |
|---|
| 2026.01.29 | ₩73,924 | ₩73,964 | ₩72,435 | ₩73,401 | -0.71% | 42.6만 |
|---|
| 2026.01.28 | ₩72,891 | ₩72,999 | ₩72,502 | ₩72,958 | +0.09% | 31.1만 |
|---|
| 2026.01.27 | ₩72,275 | ₩72,985 | ₩72,275 | ₩72,945 | +0.93% | 41.5만 |
|---|
| 2026.01.26 | ₩71,430 | ₩71,819 | ₩71,376 | ₩71,376 | -0.08% | 22.5만 |
|---|
| 2026.01.23 | ₩70,531 | ₩71,068 | ₩70,464 | ₩70,974 | +0.63% | 23.8만 |
|---|
| 2026.01.22 | ₩70,142 | ₩70,464 | ₩70,062 | ₩70,236 | +0.13% | 42.3만 |
|---|
| 2026.01.21 | ₩69,190 | ₩69,606 | ₩68,936 | ₩69,472 | +0.41% | 35.9만 |
|---|
| 2026.01.20 | ₩68,909 | ₩69,284 | ₩68,828 | ₩68,949 | +0.06% | 36.3만 |
|---|
| 2026.01.16 | ₩69,660 | ₩69,660 | ₩69,257 | ₩69,472 | -0.27% | 34.7만 |
|---|
| 2026.01.15 | ₩69,552 | ₩69,740 | ₩69,244 | ₩69,566 | +0.02% | 48만 |
|---|
| 2026.01.14 | ₩69,123 | ₩69,217 | ₩68,815 | ₩69,217 | +0.14% | 41.3만 |
|---|
| 2026.01.13 | ₩69,271 | ₩69,325 | ₩68,775 | ₩68,895 | -0.54% | 43.7만 |
|---|
| 2026.01.12 | ₩68,761 | ₩69,244 | ₩68,721 | ₩69,177 | +0.60% | 45.8만 |
|---|
| 2026.01.09 | ₩68,480 | ₩68,748 | ₩68,319 | ₩68,600 | +0.18% | 19만 |
|---|
| 2026.01.08 | ₩68,453 | ₩68,788 | ₩68,453 | ₩68,748 | +0.43% | 49.6만 |
|---|
| 2026.01.07 | ₩68,976 | ₩69,016 | ₩68,614 | ₩68,761 | -0.31% | 41.7만 |
|---|
| 2026.01.06 | ₩68,962 | ₩69,271 | ₩68,962 | ₩69,164 | +0.29% | 41.1만 |
|---|
| 2026.01.05 | ₩68,440 | ₩69,164 | ₩68,440 | ₩69,164 | +1.06% | 55.5만 |
|---|
| 2026.01.02 | ₩68,507 | ₩68,627 | ₩68,118 | ₩68,587 | +0.12% | 36.8만 |
|---|
| 2025.12.31 | ₩67,997 | ₩67,997 | ₩67,608 | ₩67,675 | -0.47% | 30.1만 |
|---|
| 2025.12.30 | ₩68,480 | ₩68,560 | ₩68,225 | ₩68,225 | -0.37% | 23.9만 |
|---|
| 2025.12.29 | ₩68,319 | ₩68,520 | ₩68,198 | ₩68,292 | -0.04% | 38.9만 |
|---|
| 2025.12.26 | ₩68,882 | ₩69,016 | ₩68,815 | ₩68,989 | +0.16% | 108.5만 |
|---|
| 2025.12.24 | ₩68,641 | ₩68,721 | ₩68,520 | ₩68,721 | +0.12% | 10.9만 |
|---|
| 2025.12.23 | ₩68,480 | ₩68,694 | ₩68,386 | ₩68,667 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩67,581 | ₩67,850 | ₩67,487 | ₩67,836 | +0.38% | 27만 |
|---|
| 2025.12.19 | ₩67,085 | ₩67,434 | ₩67,085 | ₩67,179 | +0.14% | 58.2만 |
|---|
| 2025.12.18 | ₩67,099 | ₩67,246 | ₩66,777 | ₩66,911 | -0.28% | 31.2만 |
|---|
| 2025.12.17 | ₩66,670 | ₩66,817 | ₩66,214 | ₩66,254 | -0.62% | 25.7만 |
|---|
| 2025.12.16 | ₩67,233 | ₩67,233 | ₩66,629 | ₩66,790 | -0.66% | 33.4만 |
|---|
| 2025.12.15 | ₩69,030 | ₩69,030 | ₩68,413 | ₩68,493 | -0.78% | 29.9만 |
|---|
| 2025.12.12 | ₩69,325 | ₩69,325 | ₩68,305 | ₩68,466 | -1.24% | 40.7만 |
|---|
| 2025.12.11 | ₩68,667 | ₩69,016 | ₩68,574 | ₩68,936 | +0.39% | 17.3만 |
|---|
| 2025.12.10 | ₩68,185 | ₩68,949 | ₩68,185 | ₩68,721 | +0.79% | 46.7만 |
|---|
| 2025.12.09 | ₩68,104 | ₩68,346 | ₩68,077 | ₩68,158 | +0.08% | 32만 |
|---|
| 2025.12.08 | ₩68,426 | ₩68,426 | ₩67,903 | ₩68,037 | -0.57% | 25.4만 |
|---|
| 2025.12.05 | ₩68,600 | ₩68,775 | ₩68,319 | ₩68,372 | -0.33% | 18.8만 |
|---|
| 2025.12.04 | ₩68,279 | ₩68,547 | ₩68,225 | ₩68,547 | +0.39% | 47.2만 |
|---|
| 2025.12.03 | ₩67,984 | ₩68,292 | ₩67,984 | ₩68,225 | +0.36% | 16.3만 |
|---|
| 2025.12.02 | ₩67,863 | ₩67,930 | ₩67,608 | ₩67,876 | +0.02% | 16.4만 |
|---|
| 2025.12.01 | ₩67,702 | ₩67,917 | ₩67,568 | ₩67,595 | -0.16% | 36.7만 |
|---|
| 2025.11.28 | ₩67,555 | ₩67,917 | ₩67,528 | ₩67,890 | +0.50% | 26.8만 |
|---|
| 2025.11.26 | ₩67,246 | ₩67,756 | ₩67,246 | ₩67,635 | +0.58% | 19.8만 |
|---|
| 2025.11.25 | ₩66,857 | ₩67,246 | ₩66,522 | ₩67,246 | +0.58% | 61.7만 |
|---|
| 2025.11.24 | ₩66,455 | ₩66,965 | ₩66,361 | ₩66,844 | +0.59% | 17.7만 |
|---|
| 2025.11.21 | ₩65,878 | ₩66,562 | ₩65,677 | ₩66,388 | +0.77% | 43.7만 |
|---|
| 2025.11.20 | ₩67,085 | ₩67,152 | ₩65,610 | ₩65,650 | -2.14% | 52.4만 |
|---|
| 2025.11.19 | ₩66,750 | ₩67,005 | ₩66,294 | ₩66,589 | -0.24% | 30.8만 |
|---|
| 2025.11.18 | ₩66,924 | ₩67,179 | ₩66,535 | ₩66,951 | +0.04% | 51.2만 |
|---|
| 2025.11.17 | ₩67,823 | ₩68,118 | ₩67,206 | ₩67,514 | -0.45% | 36.1만 |
|---|
| 2025.11.14 | ₩67,903 | ₩68,453 | ₩67,823 | ₩68,212 | +0.45% | 37.4만 |
|---|
| 2025.11.13 | ₩69,016 | ₩69,056 | ₩68,104 | ₩68,292 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩69,459 | ₩69,700 | ₩69,445 | ₩69,620 | +0.23% | 22.1만 |
|---|
| 2025.11.11 | ₩69,593 | ₩69,606 | ₩69,365 | ₩69,485 | -0.15% | 10만 |
|---|
| 2025.11.10 | ₩69,311 | ₩69,713 | ₩69,150 | ₩69,620 | +0.44% | 19.6만 |
|---|
| 2025.11.07 | ₩68,359 | ₩68,775 | ₩67,997 | ₩68,748 | +0.57% | 22.8만 |
|---|
| 2025.11.06 | ₩69,190 | ₩69,257 | ₩68,600 | ₩68,735 | -0.66% | 22.7만 |
|---|
| 2025.11.05 | ₩68,560 | ₩69,123 | ₩68,560 | ₩68,909 | +0.51% | 28.6만 |
|---|
| 2025.11.04 | ₩68,279 | ₩68,694 | ₩68,198 | ₩68,386 | +0.16% | 10.6만 |
|---|
| 2025.11.03 | ₩69,217 | ₩69,257 | ₩68,882 | ₩69,257 | +0.06% | 13.9만 |
|---|
| 2025.10.31 | ₩68,775 | ₩68,936 | ₩68,547 | ₩68,802 | +0.04% | 16.9만 |
|---|
| 2025.10.30 | ₩68,775 | ₩69,217 | ₩68,708 | ₩68,869 | +0.14% | 16.9만 |
|---|
| 2025.10.29 | ₩69,861 | ₩69,995 | ₩69,110 | ₩69,325 | -0.77% | 19.5만 |
|---|
| 2025.10.28 | ₩70,062 | ₩70,464 | ₩69,941 | ₩70,303 | +0.34% | 35.7만 |
|---|
| 2025.10.27 | ₩69,727 | ₩69,955 | ₩69,660 | ₩69,955 | +0.33% | 19.1만 |
|---|
| 2025.10.24 | ₩69,271 | ₩69,378 | ₩69,123 | ₩69,244 | -0.04% | 8.6만 |
|---|
| 2025.10.23 | ₩69,003 | ₩69,351 | ₩68,976 | ₩69,190 | +0.27% | 12.2만 |
|---|
| 2025.10.22 | ₩68,855 | ₩69,030 | ₩68,386 | ₩68,748 | -0.16% | 22.7만 |
|---|
| 2025.10.21 | ₩69,284 | ₩69,338 | ₩68,989 | ₩69,030 | -0.37% | 15.4만 |
|---|
| 2025.10.20 | ₩69,070 | ₩69,606 | ₩69,070 | ₩69,593 | +0.76% | 9.8만 |
|---|
| 2025.10.17 | ₩68,238 | ₩68,815 | ₩68,238 | ₩68,681 | +0.65% | 18.7만 |
|---|
| 2025.10.16 | ₩69,164 | ₩69,244 | ₩68,453 | ₩68,587 | -0.83% | 20.5만 |
|---|
| 2025.10.15 | ₩68,802 | ₩69,056 | ₩68,319 | ₩68,587 | -0.31% | 11.9만 |
|---|
| 2025.10.14 | ₩67,675 | ₩68,761 | ₩67,568 | ₩68,453 | +1.15% | 30.9만 |
|---|
| 2025.10.13 | ₩68,426 | ₩68,654 | ₩68,279 | ₩68,547 | +0.18% | 34.6만 |
|---|
| 2025.10.10 | ₩69,485 | ₩69,660 | ₩67,662 | ₩67,769 | -2.47% | 42만 |
|---|