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 | ₩51,376 | ₩51,376 | ₩51,029 | ₩51,256 | -0.23% | 160.5만 |
| 2026.10.08 | ₩50,922 | ₩51,136 | ₩50,468 | ₩51,096 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,123 | ₩51,497 | ₩51,002 | ₩51,390 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,766 | ₩52,993 | ₩52,686 | ₩52,712 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,897 | ₩52,418 | ₩51,737 | ₩52,311 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,430 | ₩52,098 | ₩51,403 | ₩52,071 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,245 | ₩52,418 | ₩51,403 | ₩51,657 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,661 | ₩53,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,140 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,315 | ₩54,422 | ₩53,701 | ₩54,128 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,462 | ₩54,916 | ₩54,302 | ₩54,569 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,449 | ₩54,930 | ₩54,382 | ₩54,756 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,874 | ₩54,315 | ₩53,714 | ₩54,168 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,222 | ₩54,449 | ₩53,741 | ₩53,834 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,731 | ₩55,731 | ₩54,689 | ₩55,023 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,584 | ₩55,851 | ₩55,518 | ₩55,745 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,903 | ₩55,063 | ₩54,716 | ₩54,930 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,798 | ₩55,972 | ₩55,598 | ₩55,798 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,518 | ₩55,851 | ₩54,716 | ₩55,117 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,771 | ₩55,865 | ₩55,317 | ₩55,518 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,079 | ₩56,319 | ₩55,571 | ₩55,998 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,800 | ₩56,800 | ₩56,346 | ₩56,493 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,119 | ₩56,292 | ₩55,771 | ₩55,851 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,319 | ₩56,346 | ₩55,998 | ₩56,199 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,094 | ₩57,147 | ₩56,640 | ₩56,640 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,281 | ₩57,481 | ₩57,174 | ₩57,361 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,214 | ₩57,535 | ₩57,054 | ₩57,535 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,372 | ₩56,519 | ₩56,185 | ₩56,426 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,266 | ₩56,600 | ₩55,865 | ₩55,972 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,506 | ₩56,867 | ₩56,359 | ₩56,466 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,720 | ₩56,813 | ₩56,466 | ₩56,546 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,746 | ₩56,746 | ₩56,212 | ₩56,359 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,067 | ₩57,161 | ₩56,867 | ₩56,920 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,746 | ₩56,974 | ₩56,533 | ₩56,933 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,386 | ₩56,840 | ₩56,386 | ₩56,746 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,119 | ₩56,559 | ₩56,119 | ₩56,413 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,172 | ₩56,239 | ₩55,731 | ₩55,825 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,479 | ₩56,479 | ₩55,905 | ₩56,025 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,359 | ₩56,720 | ₩56,292 | ₩56,359 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩56,960 | ₩57,121 | ₩56,653 | ₩56,746 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,800 | ₩57,014 | ₩56,746 | ₩56,867 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,867 | ₩56,947 | ₩56,439 | ₩56,626 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,359 | ₩56,600 | ₩56,239 | ₩56,506 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,399 | ₩56,600 | ₩56,199 | ₩56,292 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,680 | ₩56,680 | ₩56,413 | ₩56,493 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,094 | ₩57,094 | ₩56,573 | ₩56,720 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,733 | ₩56,867 | ₩56,332 | ₩56,372 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,399 | ₩56,613 | ₩56,012 | ₩56,453 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,546 | ₩56,706 | ₩56,359 | ₩56,453 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,038 | ₩56,266 | ₩55,985 | ₩56,239 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,691 | ₩55,785 | ₩55,077 | ₩55,678 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩54,943 | ₩55,758 | ₩54,943 | ₩55,705 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,115 | ₩54,489 | ₩53,674 | ₩53,834 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,275 | ₩54,703 | ₩54,048 | ₩54,516 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,729 | ₩54,876 | ₩54,462 | ₩54,729 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,714 | ₩54,168 | ₩53,661 | ₩53,941 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,233 | ₩53,474 | ₩53,100 | ₩53,260 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,489 | ₩54,769 | ₩54,222 | ₩54,395 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,300 | ₩53,901 | ₩53,300 | ₩53,874 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,581 | ₩53,594 | ₩52,979 | ₩53,033 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,260 | ₩53,714 | ₩52,993 | ₩53,594 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩53,955 | ₩54,102 | ₩53,594 | ₩53,941 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,554 | ₩54,195 | ₩53,420 | ₩54,075 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,327 | ₩54,088 | ₩53,327 | ₩53,500 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,621 | ₩53,621 | ₩52,979 | ₩53,073 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,607 | ₩53,714 | ₩53,233 | ₩53,581 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩52,966 | ₩53,380 | ₩52,966 | ₩53,180 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩52,966 | ₩52,966 | ₩52,271 | ₩52,792 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,102 | ₩54,128 | ₩53,447 | ₩53,567 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,581 | ₩54,102 | ₩53,581 | ₩54,102 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,193 | ₩53,487 | ₩52,913 | ₩53,247 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,844 | ₩52,365 | ₩51,604 | ₩52,191 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,844 | ₩52,138 | ₩51,697 | ₩52,084 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,630 | ₩51,764 | ₩51,283 | ₩51,737 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,416 | ₩51,523 | ₩51,083 | ₩51,123 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,336 | ₩51,831 | ₩51,336 | ₩51,470 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,283 | ₩51,430 | ₩50,882 | ₩51,056 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,657 | ₩51,911 | ₩51,604 | ₩51,697 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,271 | ₩52,432 | ₩52,178 | ₩52,231 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,004 | ₩52,018 | ₩51,710 | ₩51,737 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,325 | ₩52,565 | ₩51,523 | ₩51,750 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,871 | ₩52,058 | ₩51,670 | ₩51,844 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,483 | ₩51,483 | ₩50,962 | ₩51,016 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,470 | ₩51,937 | ₩51,310 | ₩51,897 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,254 | ₩51,323 | ₩49,813 | ₩51,283 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩49,974 | ₩50,201 | ₩49,520 | ₩49,546 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,749 | ₩50,962 | ₩49,546 | ₩50,361 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,548 | ₩50,628 | ₩49,974 | ₩50,081 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,628 | ₩50,762 | ₩49,707 | ₩49,894 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,575 | ₩50,909 | ₩50,575 | ₩50,815 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,722 | ₩50,855 | ₩50,308 | ₩50,308 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,323 | ₩51,537 | ₩51,109 | ₩51,350 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,869 | ₩51,443 | ₩50,628 | ₩51,149 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,443 | ₩51,991 | ₩51,443 | ₩51,443 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,189 | ₩51,523 | ₩50,922 | ₩51,216 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,018 | ₩52,245 | ₩51,684 | ₩51,844 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,857 | ₩52,258 | ₩51,697 | ₩51,951 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,403 | ₩51,430 | ₩50,869 | ₩50,976 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩50,949 | ₩51,617 | ₩50,575 | ₩51,430 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,508 | ₩51,430 | ₩50,121 | ₩51,243 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,147 | ₩50,334 | ₩49,773 | ₩49,827 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩49,920 | ₩50,468 | ₩49,920 | ₩50,455 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,733 | ₩49,747 | ₩49,413 | ₩49,493 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,308 | ₩50,562 | ₩50,161 | ₩50,174 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩49,920 | ₩50,348 | ₩49,640 | ₩50,228 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩49,960 | ₩50,201 | ₩49,667 | ₩50,161 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,829 | ₩50,976 | ₩50,615 | ₩50,682 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,016 | ₩51,016 | ₩50,521 | ₩50,829 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,350 | ₩51,644 | ₩50,294 | ₩50,321 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,270 | ₩51,550 | ₩51,149 | ₩51,403 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,359 | ₩49,653 | ₩49,105 | ₩49,573 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,600 | ₩49,747 | ₩48,892 | ₩49,039 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,308 | ₩50,735 | ₩50,268 | ₩50,268 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,720 | ₩50,521 | ₩49,693 | ₩50,375 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩49,934 | ₩49,987 | ₩49,239 | ₩49,413 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,041 | ₩50,161 | ₩49,867 | ₩50,107 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩49,920 | ₩50,134 | ₩49,840 | ₩49,974 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,600 | ₩50,147 | ₩49,493 | ₩50,027 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,867 | ₩50,268 | ₩49,052 | ₩49,626 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,029 | ₩51,029 | ₩50,441 | ₩50,602 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,550 | ₩51,764 | ₩50,602 | ₩50,615 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,430 | ₩51,724 | ₩51,256 | ₩51,644 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩51,951 | ₩52,405 | ₩51,857 | ₩51,924 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,323 | ₩51,403 | ₩50,708 | ₩50,896 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,149 | ₩51,336 | ₩51,096 | ₩51,310 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,775 | ₩51,229 | ₩50,775 | ₩51,149 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,653 | ₩50,642 | ₩49,426 | ₩50,588 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,134 | ₩50,281 | ₩49,733 | ₩49,894 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,146 | ₩50,014 | ₩49,065 | ₩49,720 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,188 | ₩50,214 | ₩49,239 | ₩49,653 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩46,955 | ₩47,663 | ₩46,621 | ₩47,583 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,155 | ₩47,609 | ₩47,048 | ₩47,462 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,127 | ₩47,222 | ₩46,073 | ₩47,115 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,609 | ₩47,783 | ₩47,142 | ₩47,476 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,686 | ₩46,567 | ₩45,405 | ₩46,554 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,617 | ₩45,085 | ₩44,443 | ₩44,657 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,724 | ₩45,098 | ₩44,310 | ₩44,430 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,218 | ₩45,525 | ₩44,791 | ₩44,817 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,220 | ₩46,273 | ₩45,619 | ₩46,046 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,644 | ₩45,378 | ₩44,577 | ₩45,125 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,272 | ₩46,233 | ₩45,165 | ₩45,619 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,525 | ₩45,552 | ₩43,962 | ₩44,230 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,684 | ₩46,046 | ₩44,537 | ₩45,739 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,300 | ₩46,514 | ₩45,672 | ₩45,686 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,394 | ₩46,688 | ₩46,273 | ₩46,407 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,606 | ₩46,073 | ₩45,606 | ₩46,033 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,739 | ₩45,966 | ₩44,924 | ₩44,978 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,819 | ₩46,020 | ₩45,352 | ₩45,686 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,835 | ₩47,249 | ₩46,648 | ₩47,035 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,636 | ₩47,997 | ₩46,995 | ₩47,075 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,739 | ₩47,169 | ₩45,232 | ₩47,022 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,833 | ₩46,728 | ₩45,552 | ₩46,594 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,275 | ₩47,516 | ₩46,461 | ₩46,928 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,716 | ₩48,064 | ₩47,502 | ₩47,957 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,394 | ₩47,502 | ₩45,926 | ₩47,222 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,838 | ₩49,346 | ₩48,598 | ₩49,012 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩50,949 | ₩51,083 | ₩50,281 | ₩50,375 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,002 | ₩51,216 | ₩50,749 | ₩51,136 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,508 | ₩51,136 | ₩50,481 | ₩51,042 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,813 | ₩50,134 | ₩49,600 | ₩50,027 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,896 | ₩51,123 | ₩50,054 | ₩50,361 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,107 | ₩50,668 | ₩50,094 | ₩50,655 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,640 | ₩49,773 | ₩49,480 | ₩49,760 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,308 | ₩50,495 | ₩50,107 | ₩50,254 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,172 | ₩49,894 | ₩49,105 | ₩49,867 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,758 | ₩49,012 | ₩48,464 | ₩48,905 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,334 | ₩50,695 | ₩49,439 | ₩49,653 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,762 | ₩50,896 | ₩50,201 | ₩50,361 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,363 | ₩51,537 | ₩50,896 | ₩50,989 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,909 | ₩51,831 | ₩50,909 | ₩51,764 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,562 | ₩51,083 | ₩50,455 | ₩51,042 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,642 | ₩50,762 | ₩49,960 | ₩49,974 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,884 | ₩52,084 | ₩51,176 | ₩51,403 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,710 | ₩51,964 | ₩51,189 | ₩51,630 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,336 | ₩51,937 | ₩51,336 | ₩51,897 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,376 | ₩51,537 | ₩50,829 | ₩51,056 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,670 | ₩51,737 | ₩50,802 | ₩51,390 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,109 | ₩51,256 | ₩50,722 | ₩51,002 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,416 | ₩51,857 | ₩51,310 | ₩51,737 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,441 | ₩50,735 | ₩50,441 | ₩50,562 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,773 | ₩50,134 | ₩49,600 | ₩50,094 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,147 | ₩50,388 | ₩50,000 | ₩50,188 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,292 | ₩49,947 | ₩49,105 | ₩49,813 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,426 | ₩49,827 | ₩49,333 | ₩49,399 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩49,934 | ₩50,121 | ₩49,773 | ₩50,094 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,880 | ₩50,134 | ₩49,813 | ₩49,813 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,894 | ₩49,947 | ₩49,680 | ₩49,867 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩49,960 | ₩49,974 | ₩49,613 | ₩49,693 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,640 | ₩49,907 | ₩49,613 | ₩49,867 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,493 | ₩49,533 | ₩49,199 | ₩49,506 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,266 | ₩49,707 | ₩49,266 | ₩49,667 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,586 | ₩49,600 | ₩49,212 | ₩49,292 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,588 | ₩50,628 | ₩50,094 | ₩50,121 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,840 | ₩50,548 | ₩49,760 | ₩50,508 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,000 | ₩50,174 | ₩49,827 | ₩50,134 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,707 | ₩49,773 | ₩49,506 | ₩49,546 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩49,920 | ₩50,014 | ₩49,787 | ₩49,800 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,787 | ₩49,787 | ₩49,373 | ₩49,493 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,000 | ₩50,000 | ₩49,813 | ₩49,947 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,787 | ₩49,880 | ₩49,667 | ₩49,827 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,506 | ₩49,747 | ₩49,506 | ₩49,667 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,373 | ₩49,439 | ₩49,212 | ₩49,386 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,186 | ₩49,319 | ₩49,105 | ₩49,132 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,758 | ₩48,972 | ₩48,584 | ₩48,758 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,478 | ₩48,638 | ₩48,317 | ₩48,317 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,451 | ₩48,451 | ₩48,050 | ₩48,210 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,651 | ₩48,878 | ₩48,625 | ₩48,798 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,651 | ₩48,745 | ₩48,010 | ₩48,251 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,184 | ₩48,705 | ₩48,184 | ₩48,638 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,235 | ₩48,010 | ₩47,235 | ₩47,943 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,329 | ₩47,436 | ₩47,075 | ₩47,115 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩46,968 | ₩47,048 | ₩46,861 | ₩46,955 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,249 | ₩47,249 | ₩46,794 | ₩46,901 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩46,928 | ₩47,155 | ₩46,901 | ₩47,022 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,035 | ₩47,035 | ₩46,661 | ₩46,915 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,714 | ₩47,102 | ₩46,714 | ₩47,035 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,474 | ₩46,768 | ₩46,474 | ₩46,527 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,688 | ₩46,781 | ₩46,567 | ₩46,754 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,046 | ₩46,541 | ₩46,046 | ₩46,420 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,338 | ₩45,819 | ₩45,338 | ₩45,779 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,630 | ₩44,951 | ₩44,590 | ₩44,804 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,630 | ₩44,938 | ₩44,323 | ₩44,858 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,911 | ₩45,098 | ₩44,029 | ₩44,043 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,817 | ₩44,858 | ₩44,443 | ₩44,630 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,751 | ₩44,898 | ₩44,497 | ₩44,751 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,766 | ₩45,993 | ₩45,245 | ₩45,405 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,394 | ₩46,394 | ₩46,100 | ₩46,287 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,382 | ₩47,396 | ₩46,875 | ₩46,915 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,115 | ₩47,315 | ₩47,048 | ₩47,262 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,621 | ₩46,888 | ₩46,607 | ₩46,781 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,913 | ₩46,420 | ₩45,913 | ₩46,354 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,338 | ₩45,592 | ₩45,004 | ₩45,592 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,592 | ₩45,632 | ₩45,352 | ₩45,472 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,018 | ₩45,472 | ₩44,964 | ₩45,419 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,844 | ₩45,098 | ₩44,630 | ₩44,831 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,138 | ₩45,285 | ₩45,031 | ₩45,165 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,232 | ₩45,365 | ₩44,858 | ₩45,218 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,365 | ₩45,539 | ₩45,245 | ₩45,378 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,632 | ₩45,806 | ₩45,285 | ₩45,499 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,378 | ₩45,592 | ₩45,298 | ₩45,472 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,165 | ₩45,378 | ₩45,098 | ₩45,338 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,697 | ₩44,884 | ₩44,617 | ₩44,817 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,684 | ₩44,764 | ₩44,483 | ₩44,590 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,350 | ₩44,577 | ₩44,203 | ₩44,390 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,283 | ₩44,497 | ₩44,190 | ₩44,190 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,377 | ₩44,564 | ₩44,310 | ₩44,564 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,296 | ₩44,524 | ₩44,056 | ₩44,390 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩44,991 | ₩45,138 | ₩44,697 | ₩44,924 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,245 | ₩45,258 | ₩44,724 | ₩45,018 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,831 | ₩45,445 | ₩44,777 | ₩45,298 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,817 | ₩44,978 | ₩44,684 | ₩44,924 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,285 | ₩45,365 | ₩44,590 | ₩44,617 | -1.47% | 259.9만 |
|---|