시장 데이터를 불러오는 중
전체 종목
iShares MSCI Europe Financials ETF 과거 주가
iShares MSCI Europe Financials ETF · EUFN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Europe Financials ETF · EUFN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,537 | ₩51,537 | ₩51,189 | ₩51,417 | -0.23% | 160.5만 |
| 2026.10.08 | ₩51,082 | ₩51,296 | ₩50,626 | ₩51,256 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,283 | ₩51,658 | ₩51,162 | ₩51,551 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,931 | ₩53,159 | ₩52,850 | ₩52,877 | -0.10% | 109.4만 |
| 2026.10.05 | ₩52,060 | ₩52,582 | ₩51,899 | ₩52,475 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,591 | ₩52,261 | ₩51,564 | ₩52,234 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,408 | ₩52,582 | ₩51,564 | ₩51,819 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,829 | ₩54,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,252 |
| ₩53,306 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,485 | ₩54,592 | ₩53,869 | ₩54,298 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,633 | ₩55,088 | ₩54,472 | ₩54,740 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,619 | ₩55,102 | ₩54,552 | ₩54,927 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩54,043 | ₩54,485 | ₩53,882 | ₩54,338 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,391 | ₩54,619 | ₩53,909 | ₩54,003 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,906 | ₩55,906 | ₩54,860 | ₩55,195 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,758 | ₩56,026 | ₩55,691 | ₩55,919 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩55,075 | ₩55,236 | ₩54,887 | ₩55,102 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,973 | ₩56,147 | ₩55,772 | ₩55,973 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,691 | ₩56,026 | ₩54,887 | ₩55,289 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,946 | ₩56,040 | ₩55,490 | ₩55,691 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,254 | ₩56,495 | ₩55,745 | ₩56,174 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,978 | ₩56,978 | ₩56,522 | ₩56,669 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,294 | ₩56,468 | ₩55,946 | ₩56,026 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,495 | ₩56,522 | ₩56,174 | ₩56,375 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,272 | ₩57,326 | ₩56,817 | ₩56,817 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,460 | ₩57,661 | ₩57,353 | ₩57,540 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,393 | ₩57,715 | ₩57,232 | ₩57,715 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,549 | ₩56,696 | ₩56,361 | ₩56,602 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,442 | ₩56,777 | ₩56,040 | ₩56,147 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,683 | ₩57,045 | ₩56,535 | ₩56,643 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,897 | ₩56,991 | ₩56,643 | ₩56,723 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,924 | ₩56,924 | ₩56,388 | ₩56,535 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,246 | ₩57,339 | ₩57,045 | ₩57,098 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,924 | ₩57,152 | ₩56,710 | ₩57,112 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,562 | ₩57,018 | ₩56,562 | ₩56,924 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,294 | ₩56,736 | ₩56,294 | ₩56,589 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,348 | ₩56,415 | ₩55,906 | ₩55,999 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,656 | ₩56,656 | ₩56,080 | ₩56,200 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,535 | ₩56,897 | ₩56,468 | ₩56,535 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩57,138 | ₩57,299 | ₩56,830 | ₩56,924 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,978 | ₩57,192 | ₩56,924 | ₩57,045 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩57,045 | ₩57,125 | ₩56,616 | ₩56,803 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,535 | ₩56,777 | ₩56,415 | ₩56,683 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,576 | ₩56,777 | ₩56,375 | ₩56,468 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,857 | ₩56,857 | ₩56,589 | ₩56,669 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,272 | ₩57,272 | ₩56,750 | ₩56,897 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,911 | ₩57,045 | ₩56,509 | ₩56,549 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,576 | ₩56,790 | ₩56,187 | ₩56,629 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,723 | ₩56,884 | ₩56,535 | ₩56,629 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,214 | ₩56,442 | ₩56,160 | ₩56,415 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,865 | ₩55,959 | ₩55,249 | ₩55,852 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩55,115 | ₩55,932 | ₩55,115 | ₩55,879 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,284 | ₩54,659 | ₩53,842 | ₩54,003 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,445 | ₩54,874 | ₩54,217 | ₩54,686 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,901 | ₩55,048 | ₩54,633 | ₩54,901 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,882 | ₩54,338 | ₩53,829 | ₩54,110 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,400 | ₩53,641 | ₩53,266 | ₩53,427 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,659 | ₩54,941 | ₩54,391 | ₩54,566 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,467 | ₩54,070 | ₩53,467 | ₩54,043 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,748 | ₩53,762 | ₩53,145 | ₩53,199 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,427 | ₩53,882 | ₩53,159 | ₩53,762 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩54,123 | ₩54,271 | ₩53,762 | ₩54,110 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,721 | ₩54,365 | ₩53,587 | ₩54,244 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,494 | ₩54,257 | ₩53,494 | ₩53,668 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,788 | ₩53,788 | ₩53,145 | ₩53,239 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,775 | ₩53,882 | ₩53,400 | ₩53,748 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩53,132 | ₩53,547 | ₩53,132 | ₩53,346 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩53,132 | ₩53,132 | ₩52,435 | ₩52,958 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,271 | ₩54,298 | ₩53,614 | ₩53,735 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,748 | ₩54,271 | ₩53,748 | ₩54,271 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,360 | ₩53,654 | ₩53,078 | ₩53,413 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩52,006 | ₩52,529 | ₩51,765 | ₩52,355 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩52,006 | ₩52,301 | ₩51,859 | ₩52,247 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,792 | ₩51,926 | ₩51,443 | ₩51,899 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,577 | ₩51,685 | ₩51,242 | ₩51,283 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,497 | ₩51,993 | ₩51,497 | ₩51,631 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,443 | ₩51,591 | ₩51,041 | ₩51,216 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,819 | ₩52,073 | ₩51,765 | ₩51,859 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,435 | ₩52,596 | ₩52,341 | ₩52,395 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,167 | ₩52,180 | ₩51,872 | ₩51,899 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,489 | ₩52,730 | ₩51,685 | ₩51,912 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩52,033 | ₩52,221 | ₩51,832 | ₩52,006 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,644 | ₩51,644 | ₩51,122 | ₩51,175 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,631 | ₩52,100 | ₩51,470 | ₩52,060 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,412 | ₩51,484 | ₩49,969 | ₩51,443 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩50,130 | ₩50,358 | ₩49,675 | ₩49,701 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,907 | ₩51,122 | ₩49,701 | ₩50,519 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,706 | ₩50,787 | ₩50,130 | ₩50,237 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,787 | ₩50,921 | ₩49,862 | ₩50,050 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,733 | ₩51,068 | ₩50,733 | ₩50,974 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,881 | ₩51,015 | ₩50,465 | ₩50,465 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,484 | ₩51,698 | ₩51,269 | ₩51,510 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩51,028 | ₩51,604 | ₩50,787 | ₩51,309 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,604 | ₩52,154 | ₩51,604 | ₩51,604 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,350 | ₩51,685 | ₩51,082 | ₩51,376 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,180 | ₩52,408 | ₩51,845 | ₩52,006 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩52,020 | ₩52,422 | ₩51,859 | ₩52,113 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,564 | ₩51,591 | ₩51,028 | ₩51,135 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩51,108 | ₩51,778 | ₩50,733 | ₩51,591 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,666 | ₩51,591 | ₩50,278 | ₩51,403 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,304 | ₩50,492 | ₩49,929 | ₩49,983 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩50,077 | ₩50,626 | ₩50,077 | ₩50,613 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,889 | ₩49,902 | ₩49,567 | ₩49,648 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,465 | ₩50,720 | ₩50,318 | ₩50,331 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩50,077 | ₩50,505 | ₩49,795 | ₩50,385 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩50,117 | ₩50,358 | ₩49,822 | ₩50,318 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,988 | ₩51,135 | ₩50,773 | ₩50,840 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,175 | ₩51,175 | ₩50,680 | ₩50,988 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,510 | ₩51,805 | ₩50,452 | ₩50,479 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,430 | ₩51,711 | ₩51,309 | ₩51,564 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,514 | ₩49,809 | ₩49,259 | ₩49,728 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,755 | ₩49,902 | ₩49,045 | ₩49,192 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,465 | ₩50,894 | ₩50,425 | ₩50,425 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,876 | ₩50,680 | ₩49,849 | ₩50,532 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩50,090 | ₩50,144 | ₩49,393 | ₩49,567 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,197 | ₩50,318 | ₩50,023 | ₩50,264 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩50,077 | ₩50,291 | ₩49,996 | ₩50,130 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,755 | ₩50,304 | ₩49,648 | ₩50,184 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩50,023 | ₩50,425 | ₩49,206 | ₩49,782 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,189 | ₩51,189 | ₩50,599 | ₩50,760 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,711 | ₩51,926 | ₩50,760 | ₩50,773 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,591 | ₩51,886 | ₩51,417 | ₩51,805 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩52,113 | ₩52,569 | ₩52,020 | ₩52,087 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,484 | ₩51,564 | ₩50,867 | ₩51,055 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,309 | ₩51,497 | ₩51,256 | ₩51,470 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,934 | ₩51,390 | ₩50,934 | ₩51,309 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,809 | ₩50,800 | ₩49,581 | ₩50,747 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,291 | ₩50,438 | ₩49,889 | ₩50,050 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,299 | ₩50,170 | ₩49,219 | ₩49,876 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,345 | ₩50,371 | ₩49,393 | ₩49,809 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩47,102 | ₩47,812 | ₩46,767 | ₩47,732 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,303 | ₩47,758 | ₩47,196 | ₩47,611 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,271 | ₩47,370 | ₩46,217 | ₩47,263 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,758 | ₩47,933 | ₩47,289 | ₩47,624 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,829 | ₩46,713 | ₩45,547 | ₩46,700 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,757 | ₩45,226 | ₩44,582 | ₩44,797 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,864 | ₩45,239 | ₩44,448 | ₩44,569 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,360 | ₩45,668 | ₩44,931 | ₩44,958 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,365 | ₩46,418 | ₩45,762 | ₩46,190 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,783 | ₩45,520 | ₩44,716 | ₩45,266 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,413 | ₩46,378 | ₩45,306 | ₩45,762 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,668 | ₩45,695 | ₩44,100 | ₩44,368 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,824 | ₩46,190 | ₩44,676 | ₩45,882 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,445 | ₩46,659 | ₩45,815 | ₩45,829 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,539 | ₩46,834 | ₩46,418 | ₩46,552 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,748 | ₩46,217 | ₩45,748 | ₩46,177 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,882 | ₩46,110 | ₩45,065 | ₩45,118 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,963 | ₩46,164 | ₩45,494 | ₩45,829 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,981 | ₩47,397 | ₩46,793 | ₩47,182 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,785 | ₩48,147 | ₩47,142 | ₩47,222 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,882 | ₩47,316 | ₩45,373 | ₩47,169 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,976 | ₩46,874 | ₩45,695 | ₩46,740 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,423 | ₩47,665 | ₩46,606 | ₩47,075 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,866 | ₩48,214 | ₩47,651 | ₩48,107 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,539 | ₩47,651 | ₩46,070 | ₩47,370 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,991 | ₩49,500 | ₩48,750 | ₩49,165 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩51,108 | ₩51,242 | ₩50,438 | ₩50,532 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,162 | ₩51,376 | ₩50,907 | ₩51,296 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,666 | ₩51,296 | ₩50,639 | ₩51,202 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,969 | ₩50,291 | ₩49,755 | ₩50,184 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩51,055 | ₩51,283 | ₩50,211 | ₩50,519 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,264 | ₩50,827 | ₩50,251 | ₩50,814 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,795 | ₩49,929 | ₩49,634 | ₩49,916 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,465 | ₩50,653 | ₩50,264 | ₩50,412 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,326 | ₩50,050 | ₩49,259 | ₩50,023 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,911 | ₩49,165 | ₩48,616 | ₩49,058 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,492 | ₩50,854 | ₩49,594 | ₩49,809 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,921 | ₩51,055 | ₩50,358 | ₩50,519 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,524 | ₩51,698 | ₩51,055 | ₩51,149 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩51,068 | ₩51,993 | ₩51,068 | ₩51,926 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,720 | ₩51,242 | ₩50,613 | ₩51,202 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,800 | ₩50,921 | ₩50,117 | ₩50,130 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩52,046 | ₩52,247 | ₩51,336 | ₩51,564 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,872 | ₩52,127 | ₩51,350 | ₩51,792 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,497 | ₩52,100 | ₩51,497 | ₩52,060 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,537 | ₩51,698 | ₩50,988 | ₩51,216 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,832 | ₩51,899 | ₩50,961 | ₩51,551 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,269 | ₩51,417 | ₩50,881 | ₩51,162 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,577 | ₩52,020 | ₩51,470 | ₩51,899 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,599 | ₩50,894 | ₩50,599 | ₩50,720 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,929 | ₩50,291 | ₩49,755 | ₩50,251 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,304 | ₩50,546 | ₩50,157 | ₩50,345 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,447 | ₩50,103 | ₩49,259 | ₩49,969 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,581 | ₩49,983 | ₩49,487 | ₩49,554 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩50,090 | ₩50,278 | ₩49,929 | ₩50,251 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩50,036 | ₩50,291 | ₩49,969 | ₩49,969 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩50,050 | ₩50,103 | ₩49,835 | ₩50,023 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩50,117 | ₩50,130 | ₩49,768 | ₩49,849 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,795 | ₩50,063 | ₩49,768 | ₩50,023 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,648 | ₩49,688 | ₩49,353 | ₩49,661 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,420 | ₩49,862 | ₩49,420 | ₩49,822 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,742 | ₩49,755 | ₩49,366 | ₩49,447 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,747 | ₩50,787 | ₩50,251 | ₩50,278 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,996 | ₩50,706 | ₩49,916 | ₩50,666 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,157 | ₩50,331 | ₩49,983 | ₩50,291 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,862 | ₩49,929 | ₩49,661 | ₩49,701 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩50,077 | ₩50,170 | ₩49,943 | ₩49,956 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,943 | ₩49,943 | ₩49,527 | ₩49,648 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,157 | ₩50,157 | ₩49,969 | ₩50,103 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,943 | ₩50,036 | ₩49,822 | ₩49,983 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,661 | ₩49,902 | ₩49,661 | ₩49,822 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,527 | ₩49,594 | ₩49,366 | ₩49,541 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,340 | ₩49,474 | ₩49,259 | ₩49,286 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,911 | ₩49,125 | ₩48,737 | ₩48,911 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,629 | ₩48,790 | ₩48,469 | ₩48,469 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,603 | ₩48,603 | ₩48,201 | ₩48,361 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,804 | ₩49,031 | ₩48,777 | ₩48,951 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,804 | ₩48,897 | ₩48,160 | ₩48,402 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,335 | ₩48,857 | ₩48,335 | ₩48,790 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,383 | ₩48,160 | ₩47,383 | ₩48,093 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,477 | ₩47,584 | ₩47,222 | ₩47,263 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩47,115 | ₩47,196 | ₩47,008 | ₩47,102 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,397 | ₩47,397 | ₩46,941 | ₩47,048 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩47,075 | ₩47,303 | ₩47,048 | ₩47,169 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,182 | ₩47,182 | ₩46,807 | ₩47,062 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,861 | ₩47,249 | ₩46,861 | ₩47,182 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,619 | ₩46,914 | ₩46,619 | ₩46,673 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,834 | ₩46,928 | ₩46,713 | ₩46,901 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,190 | ₩46,686 | ₩46,190 | ₩46,566 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,480 | ₩45,963 | ₩45,480 | ₩45,922 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,770 | ₩45,092 | ₩44,730 | ₩44,944 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,770 | ₩45,078 | ₩44,462 | ₩44,998 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩45,051 | ₩45,239 | ₩44,167 | ₩44,180 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,958 | ₩44,998 | ₩44,582 | ₩44,770 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,891 | ₩45,038 | ₩44,636 | ₩44,891 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,909 | ₩46,137 | ₩45,386 | ₩45,547 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,539 | ₩46,539 | ₩46,244 | ₩46,432 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,531 | ₩47,544 | ₩47,021 | ₩47,062 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,263 | ₩47,464 | ₩47,196 | ₩47,410 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,767 | ₩47,035 | ₩46,753 | ₩46,928 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩46,056 | ₩46,566 | ₩46,056 | ₩46,499 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,480 | ₩45,735 | ₩45,145 | ₩45,735 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,735 | ₩45,775 | ₩45,494 | ₩45,614 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,159 | ₩45,614 | ₩45,105 | ₩45,561 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,984 | ₩45,239 | ₩44,770 | ₩44,971 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,279 | ₩45,427 | ₩45,172 | ₩45,306 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,373 | ₩45,507 | ₩44,998 | ₩45,360 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,507 | ₩45,681 | ₩45,386 | ₩45,520 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,775 | ₩45,949 | ₩45,427 | ₩45,641 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,520 | ₩45,735 | ₩45,440 | ₩45,614 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,306 | ₩45,520 | ₩45,239 | ₩45,480 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,837 | ₩45,025 | ₩44,757 | ₩44,958 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,824 | ₩44,904 | ₩44,623 | ₩44,730 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,489 | ₩44,716 | ₩44,341 | ₩44,529 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,422 | ₩44,636 | ₩44,328 | ₩44,328 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,515 | ₩44,703 | ₩44,448 | ₩44,703 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,435 | ₩44,663 | ₩44,194 | ₩44,529 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩45,132 | ₩45,279 | ₩44,837 | ₩45,065 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,386 | ₩45,400 | ₩44,864 | ₩45,159 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,971 | ₩45,587 | ₩44,917 | ₩45,440 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,958 | ₩45,118 | ₩44,824 | ₩45,065 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,427 | ₩45,507 | ₩44,730 | ₩44,757 | -1.47% | 259.9만 |
|---|