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 | ₩51,383 | ₩51,383 | ₩51,036 | ₩51,263 | -0.23% | 160.5만 |
| 2026.10.08 | ₩50,929 | ₩51,142 | ₩50,474 | ₩51,102 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,129 | ₩51,503 | ₩51,009 | ₩51,396 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,772 | ₩53,000 | ₩52,692 | ₩52,719 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,904 | ₩52,425 | ₩51,744 | ₩52,318 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,436 | ₩52,104 | ₩51,410 | ₩52,078 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,251 | ₩52,425 | ₩51,410 | ₩51,664 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,668 | ₩53,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,146 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,322 | ₩54,429 | ₩53,708 | ₩54,135 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,469 | ₩54,923 | ₩54,309 | ₩54,576 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,456 | ₩54,937 | ₩54,389 | ₩54,763 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,881 | ₩54,322 | ₩53,721 | ₩54,175 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,229 | ₩54,456 | ₩53,748 | ₩53,841 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,738 | ₩55,738 | ₩54,696 | ₩55,030 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,591 | ₩55,859 | ₩55,525 | ₩55,752 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,910 | ₩55,070 | ₩54,723 | ₩54,937 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,805 | ₩55,979 | ₩55,605 | ₩55,805 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,525 | ₩55,859 | ₩54,723 | ₩55,124 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,778 | ₩55,872 | ₩55,324 | ₩55,525 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,086 | ₩56,326 | ₩55,578 | ₩56,006 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,807 | ₩56,807 | ₩56,353 | ₩56,500 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,126 | ₩56,299 | ₩55,778 | ₩55,859 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,326 | ₩56,353 | ₩56,006 | ₩56,206 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,101 | ₩57,155 | ₩56,647 | ₩56,647 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,288 | ₩57,489 | ₩57,181 | ₩57,368 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,221 | ₩57,542 | ₩57,061 | ₩57,542 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,380 | ₩56,527 | ₩56,193 | ₩56,433 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,273 | ₩56,607 | ₩55,872 | ₩55,979 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,513 | ₩56,874 | ₩56,366 | ₩56,473 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,727 | ₩56,821 | ₩56,473 | ₩56,553 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,754 | ₩56,754 | ₩56,219 | ₩56,366 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,074 | ₩57,168 | ₩56,874 | ₩56,927 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,754 | ₩56,981 | ₩56,540 | ₩56,941 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,393 | ₩56,847 | ₩56,393 | ₩56,754 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,126 | ₩56,567 | ₩56,126 | ₩56,420 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,179 | ₩56,246 | ₩55,738 | ₩55,832 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,487 | ₩56,487 | ₩55,912 | ₩56,032 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,366 | ₩56,727 | ₩56,299 | ₩56,366 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩56,967 | ₩57,128 | ₩56,660 | ₩56,754 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,807 | ₩57,021 | ₩56,754 | ₩56,874 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,874 | ₩56,954 | ₩56,446 | ₩56,633 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,366 | ₩56,607 | ₩56,246 | ₩56,513 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,406 | ₩56,607 | ₩56,206 | ₩56,299 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,687 | ₩56,687 | ₩56,420 | ₩56,500 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,101 | ₩57,101 | ₩56,580 | ₩56,727 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,740 | ₩56,874 | ₩56,340 | ₩56,380 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,406 | ₩56,620 | ₩56,019 | ₩56,460 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,553 | ₩56,714 | ₩56,366 | ₩56,460 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,046 | ₩56,273 | ₩55,992 | ₩56,246 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,698 | ₩55,792 | ₩55,084 | ₩55,685 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩54,950 | ₩55,765 | ₩54,950 | ₩55,712 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,122 | ₩54,496 | ₩53,681 | ₩53,841 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,282 | ₩54,710 | ₩54,055 | ₩54,523 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,736 | ₩54,883 | ₩54,469 | ₩54,736 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,721 | ₩54,175 | ₩53,668 | ₩53,948 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,240 | ₩53,480 | ₩53,106 | ₩53,267 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,496 | ₩54,776 | ₩54,229 | ₩54,402 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,307 | ₩53,908 | ₩53,307 | ₩53,881 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,587 | ₩53,601 | ₩52,986 | ₩53,040 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,267 | ₩53,721 | ₩53,000 | ₩53,601 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩53,961 | ₩54,108 | ₩53,601 | ₩53,948 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,561 | ₩54,202 | ₩53,427 | ₩54,082 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,334 | ₩54,095 | ₩53,334 | ₩53,507 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,627 | ₩53,627 | ₩52,986 | ₩53,080 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,614 | ₩53,721 | ₩53,240 | ₩53,587 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩52,973 | ₩53,387 | ₩52,973 | ₩53,187 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩52,973 | ₩52,973 | ₩52,278 | ₩52,799 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,108 | ₩54,135 | ₩53,454 | ₩53,574 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,587 | ₩54,108 | ₩53,587 | ₩54,108 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,200 | ₩53,494 | ₩52,919 | ₩53,253 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,851 | ₩52,372 | ₩51,610 | ₩52,198 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,851 | ₩52,144 | ₩51,704 | ₩52,091 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,637 | ₩51,770 | ₩51,289 | ₩51,744 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,423 | ₩51,530 | ₩51,089 | ₩51,129 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,343 | ₩51,837 | ₩51,343 | ₩51,476 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,289 | ₩51,436 | ₩50,889 | ₩51,062 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,664 | ₩51,917 | ₩51,610 | ₩51,704 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,278 | ₩52,438 | ₩52,185 | ₩52,238 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,011 | ₩52,024 | ₩51,717 | ₩51,744 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,332 | ₩52,572 | ₩51,530 | ₩51,757 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,877 | ₩52,064 | ₩51,677 | ₩51,851 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,490 | ₩51,490 | ₩50,969 | ₩51,022 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,476 | ₩51,944 | ₩51,316 | ₩51,904 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,261 | ₩51,330 | ₩49,820 | ₩51,289 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩49,980 | ₩50,207 | ₩49,526 | ₩49,553 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,755 | ₩50,969 | ₩49,553 | ₩50,368 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,555 | ₩50,635 | ₩49,980 | ₩50,087 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,635 | ₩50,768 | ₩49,713 | ₩49,900 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,581 | ₩50,915 | ₩50,581 | ₩50,822 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,728 | ₩50,862 | ₩50,314 | ₩50,314 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,330 | ₩51,543 | ₩51,116 | ₩51,356 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,875 | ₩51,450 | ₩50,635 | ₩51,156 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,450 | ₩51,998 | ₩51,450 | ₩51,450 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,196 | ₩51,530 | ₩50,929 | ₩51,223 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,024 | ₩52,251 | ₩51,690 | ₩51,851 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,864 | ₩52,265 | ₩51,704 | ₩51,957 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,410 | ₩51,436 | ₩50,875 | ₩50,982 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩50,955 | ₩51,623 | ₩50,581 | ₩51,436 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,515 | ₩51,436 | ₩50,127 | ₩51,249 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,154 | ₩50,341 | ₩49,780 | ₩49,833 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩49,927 | ₩50,474 | ₩49,927 | ₩50,461 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,740 | ₩49,753 | ₩49,419 | ₩49,499 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,314 | ₩50,568 | ₩50,167 | ₩50,181 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩49,927 | ₩50,354 | ₩49,646 | ₩50,234 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩49,967 | ₩50,207 | ₩49,673 | ₩50,167 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,835 | ₩50,982 | ₩50,621 | ₩50,688 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,022 | ₩51,022 | ₩50,528 | ₩50,835 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,356 | ₩51,650 | ₩50,301 | ₩50,327 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,276 | ₩51,557 | ₩51,156 | ₩51,410 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,366 | ₩49,659 | ₩49,112 | ₩49,579 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,606 | ₩49,753 | ₩48,898 | ₩49,045 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,314 | ₩50,742 | ₩50,274 | ₩50,274 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,726 | ₩50,528 | ₩49,700 | ₩50,381 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩49,940 | ₩49,993 | ₩49,245 | ₩49,419 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,047 | ₩50,167 | ₩49,873 | ₩50,114 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩49,927 | ₩50,140 | ₩49,847 | ₩49,980 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,606 | ₩50,154 | ₩49,499 | ₩50,034 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,873 | ₩50,274 | ₩49,058 | ₩49,633 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,036 | ₩51,036 | ₩50,448 | ₩50,608 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,557 | ₩51,770 | ₩50,608 | ₩50,621 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,436 | ₩51,730 | ₩51,263 | ₩51,650 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩51,957 | ₩52,412 | ₩51,864 | ₩51,931 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,330 | ₩51,410 | ₩50,715 | ₩50,902 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,156 | ₩51,343 | ₩51,102 | ₩51,316 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,782 | ₩51,236 | ₩50,782 | ₩51,156 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,659 | ₩50,648 | ₩49,432 | ₩50,595 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,140 | ₩50,287 | ₩49,740 | ₩49,900 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,152 | ₩50,020 | ₩49,072 | ₩49,726 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,194 | ₩50,221 | ₩49,245 | ₩49,659 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩46,961 | ₩47,669 | ₩46,627 | ₩47,589 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,161 | ₩47,615 | ₩47,054 | ₩47,468 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,132 | ₩47,228 | ₩46,079 | ₩47,121 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,615 | ₩47,789 | ₩47,148 | ₩47,482 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,692 | ₩46,573 | ₩45,411 | ₩46,560 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,623 | ₩45,090 | ₩44,449 | ₩44,663 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,730 | ₩45,104 | ₩44,315 | ₩44,436 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,224 | ₩45,531 | ₩44,796 | ₩44,823 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,226 | ₩46,279 | ₩45,625 | ₩46,052 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,649 | ₩45,384 | ₩44,583 | ₩45,130 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,277 | ₩46,239 | ₩45,170 | ₩45,625 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,531 | ₩45,558 | ₩43,968 | ₩44,235 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,690 | ₩46,052 | ₩44,543 | ₩45,745 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,306 | ₩46,520 | ₩45,678 | ₩45,692 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,400 | ₩46,694 | ₩46,279 | ₩46,413 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,611 | ₩46,079 | ₩45,611 | ₩46,039 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,745 | ₩45,972 | ₩44,930 | ₩44,983 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,825 | ₩46,026 | ₩45,358 | ₩45,692 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,841 | ₩47,255 | ₩46,653 | ₩47,041 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,642 | ₩48,003 | ₩47,001 | ₩47,081 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,745 | ₩47,175 | ₩45,237 | ₩47,028 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,839 | ₩46,734 | ₩45,558 | ₩46,600 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,281 | ₩47,522 | ₩46,466 | ₩46,934 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,722 | ₩48,070 | ₩47,509 | ₩47,963 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,400 | ₩47,509 | ₩45,932 | ₩47,228 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,845 | ₩49,352 | ₩48,604 | ₩49,018 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩50,955 | ₩51,089 | ₩50,287 | ₩50,381 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,009 | ₩51,223 | ₩50,755 | ₩51,142 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,515 | ₩51,142 | ₩50,488 | ₩51,049 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,820 | ₩50,140 | ₩49,606 | ₩50,034 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,902 | ₩51,129 | ₩50,060 | ₩50,368 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,114 | ₩50,675 | ₩50,100 | ₩50,661 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,646 | ₩49,780 | ₩49,486 | ₩49,766 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,314 | ₩50,501 | ₩50,114 | ₩50,261 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,179 | ₩49,900 | ₩49,112 | ₩49,873 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,764 | ₩49,018 | ₩48,470 | ₩48,911 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,341 | ₩50,702 | ₩49,446 | ₩49,659 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,768 | ₩50,902 | ₩50,207 | ₩50,368 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,370 | ₩51,543 | ₩50,902 | ₩50,995 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,915 | ₩51,837 | ₩50,915 | ₩51,770 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,568 | ₩51,089 | ₩50,461 | ₩51,049 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,648 | ₩50,768 | ₩49,967 | ₩49,980 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,891 | ₩52,091 | ₩51,183 | ₩51,410 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,717 | ₩51,971 | ₩51,196 | ₩51,637 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,343 | ₩51,944 | ₩51,343 | ₩51,904 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,383 | ₩51,543 | ₩50,835 | ₩51,062 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,677 | ₩51,744 | ₩50,808 | ₩51,396 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,116 | ₩51,263 | ₩50,728 | ₩51,009 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,423 | ₩51,864 | ₩51,316 | ₩51,744 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,448 | ₩50,742 | ₩50,448 | ₩50,568 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,780 | ₩50,140 | ₩49,606 | ₩50,100 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,154 | ₩50,394 | ₩50,007 | ₩50,194 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,299 | ₩49,953 | ₩49,112 | ₩49,820 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,432 | ₩49,833 | ₩49,339 | ₩49,406 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩49,940 | ₩50,127 | ₩49,780 | ₩50,100 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,887 | ₩50,140 | ₩49,820 | ₩49,820 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,900 | ₩49,953 | ₩49,686 | ₩49,873 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩49,967 | ₩49,980 | ₩49,619 | ₩49,700 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,646 | ₩49,913 | ₩49,619 | ₩49,873 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,499 | ₩49,539 | ₩49,205 | ₩49,513 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,272 | ₩49,713 | ₩49,272 | ₩49,673 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,593 | ₩49,606 | ₩49,219 | ₩49,299 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,595 | ₩50,635 | ₩50,100 | ₩50,127 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,847 | ₩50,555 | ₩49,766 | ₩50,515 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,007 | ₩50,181 | ₩49,833 | ₩50,140 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,713 | ₩49,780 | ₩49,513 | ₩49,553 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩49,927 | ₩50,020 | ₩49,793 | ₩49,806 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,793 | ₩49,793 | ₩49,379 | ₩49,499 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,007 | ₩50,007 | ₩49,820 | ₩49,953 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,793 | ₩49,887 | ₩49,673 | ₩49,833 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,513 | ₩49,753 | ₩49,513 | ₩49,673 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,379 | ₩49,446 | ₩49,219 | ₩49,392 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,192 | ₩49,325 | ₩49,112 | ₩49,138 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,764 | ₩48,978 | ₩48,591 | ₩48,764 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,484 | ₩48,644 | ₩48,323 | ₩48,323 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,457 | ₩48,457 | ₩48,056 | ₩48,217 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,657 | ₩48,885 | ₩48,631 | ₩48,804 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,657 | ₩48,751 | ₩48,016 | ₩48,257 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,190 | ₩48,711 | ₩48,190 | ₩48,644 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,241 | ₩48,016 | ₩47,241 | ₩47,949 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,335 | ₩47,442 | ₩47,081 | ₩47,121 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩46,974 | ₩47,054 | ₩46,867 | ₩46,961 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,255 | ₩47,255 | ₩46,800 | ₩46,907 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩46,934 | ₩47,161 | ₩46,907 | ₩47,028 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,041 | ₩47,041 | ₩46,667 | ₩46,921 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,720 | ₩47,108 | ₩46,720 | ₩47,041 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,480 | ₩46,774 | ₩46,480 | ₩46,533 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,694 | ₩46,787 | ₩46,573 | ₩46,760 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,052 | ₩46,547 | ₩46,052 | ₩46,426 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,344 | ₩45,825 | ₩45,344 | ₩45,785 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,636 | ₩44,957 | ₩44,596 | ₩44,810 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,636 | ₩44,943 | ₩44,329 | ₩44,863 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,917 | ₩45,104 | ₩44,035 | ₩44,048 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,823 | ₩44,863 | ₩44,449 | ₩44,636 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,756 | ₩44,903 | ₩44,502 | ₩44,756 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,772 | ₩45,999 | ₩45,251 | ₩45,411 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,400 | ₩46,400 | ₩46,106 | ₩46,293 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,388 | ₩47,402 | ₩46,881 | ₩46,921 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,121 | ₩47,321 | ₩47,054 | ₩47,268 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,627 | ₩46,894 | ₩46,613 | ₩46,787 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,919 | ₩46,426 | ₩45,919 | ₩46,360 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,344 | ₩45,598 | ₩45,010 | ₩45,598 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,598 | ₩45,638 | ₩45,358 | ₩45,478 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,024 | ₩45,478 | ₩44,970 | ₩45,424 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,850 | ₩45,104 | ₩44,636 | ₩44,836 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,144 | ₩45,291 | ₩45,037 | ₩45,170 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,237 | ₩45,371 | ₩44,863 | ₩45,224 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,371 | ₩45,545 | ₩45,251 | ₩45,384 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,638 | ₩45,812 | ₩45,291 | ₩45,505 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,384 | ₩45,598 | ₩45,304 | ₩45,478 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,170 | ₩45,384 | ₩45,104 | ₩45,344 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,703 | ₩44,890 | ₩44,623 | ₩44,823 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,690 | ₩44,770 | ₩44,489 | ₩44,596 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,356 | ₩44,583 | ₩44,209 | ₩44,396 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,289 | ₩44,502 | ₩44,195 | ₩44,195 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,382 | ₩44,569 | ₩44,315 | ₩44,569 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,302 | ₩44,529 | ₩44,062 | ₩44,396 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩44,997 | ₩45,144 | ₩44,703 | ₩44,930 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,251 | ₩45,264 | ₩44,730 | ₩45,024 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,836 | ₩45,451 | ₩44,783 | ₩45,304 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,823 | ₩44,983 | ₩44,690 | ₩44,930 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,291 | ₩45,371 | ₩44,596 | ₩44,623 | -1.47% | 259.9만 |
|---|