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 | ₩51,466 | ₩51,466 | ₩51,118 | ₩51,346 | -0.23% | 160.5만 |
| 2026.10.08 | ₩51,011 | ₩51,226 | ₩50,556 | ₩51,185 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,212 | ₩51,587 | ₩51,092 | ₩51,480 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,858 | ₩53,086 | ₩52,778 | ₩52,805 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,988 | ₩52,510 | ₩51,828 | ₩52,403 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,520 | ₩52,189 | ₩51,493 | ₩52,162 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,336 | ₩52,510 | ₩51,493 | ₩51,747 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,755 | ₩53,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,233 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,410 | ₩54,517 | ₩53,795 | ₩54,223 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,558 | ₩55,013 | ₩54,397 | ₩54,665 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,544 | ₩55,026 | ₩54,477 | ₩54,852 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,969 | ₩54,410 | ₩53,808 | ₩54,263 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,317 | ₩54,544 | ₩53,835 | ₩53,929 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,829 | ₩55,829 | ₩54,785 | ₩55,120 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,682 | ₩55,949 | ₩55,615 | ₩55,842 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,999 | ₩55,160 | ₩54,812 | ₩55,026 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,896 | ₩56,070 | ₩55,695 | ₩55,896 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,615 | ₩55,949 | ₩54,812 | ₩55,213 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,869 | ₩55,963 | ₩55,414 | ₩55,615 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,177 | ₩56,418 | ₩55,668 | ₩56,097 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,899 | ₩56,899 | ₩56,444 | ₩56,592 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,217 | ₩56,391 | ₩55,869 | ₩55,949 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,418 | ₩56,444 | ₩56,097 | ₩56,297 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,194 | ₩57,247 | ₩56,739 | ₩56,739 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,381 | ₩57,582 | ₩57,274 | ₩57,461 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,314 | ₩57,635 | ₩57,154 | ₩57,635 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,471 | ₩56,618 | ₩56,284 | ₩56,525 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,364 | ₩56,699 | ₩55,963 | ₩56,070 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,605 | ₩56,966 | ₩56,458 | ₩56,565 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,819 | ₩56,913 | ₩56,565 | ₩56,645 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,846 | ₩56,846 | ₩56,311 | ₩56,458 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,167 | ₩57,261 | ₩56,966 | ₩57,020 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,846 | ₩57,073 | ₩56,632 | ₩57,033 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,485 | ₩56,940 | ₩56,485 | ₩56,846 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,217 | ₩56,659 | ₩56,217 | ₩56,511 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,270 | ₩56,337 | ₩55,829 | ₩55,923 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,578 | ₩56,578 | ₩56,003 | ₩56,123 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,458 | ₩56,819 | ₩56,391 | ₩56,458 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩57,060 | ₩57,221 | ₩56,752 | ₩56,846 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,899 | ₩57,114 | ₩56,846 | ₩56,966 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,966 | ₩57,047 | ₩56,538 | ₩56,725 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,458 | ₩56,699 | ₩56,337 | ₩56,605 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,498 | ₩56,699 | ₩56,297 | ₩56,391 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,779 | ₩56,779 | ₩56,511 | ₩56,592 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,194 | ₩57,194 | ₩56,672 | ₩56,819 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,833 | ₩56,966 | ₩56,431 | ₩56,471 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,498 | ₩56,712 | ₩56,110 | ₩56,551 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,645 | ₩56,806 | ₩56,458 | ₩56,551 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,137 | ₩56,364 | ₩56,083 | ₩56,337 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,789 | ₩55,882 | ₩55,173 | ₩55,775 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩55,039 | ₩55,856 | ₩55,039 | ₩55,802 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,210 | ₩54,584 | ₩53,768 | ₩53,929 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,370 | ₩54,798 | ₩54,143 | ₩54,611 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,825 | ₩54,972 | ₩54,558 | ₩54,825 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,808 | ₩54,263 | ₩53,755 | ₩54,036 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,326 | ₩53,567 | ₩53,193 | ₩53,353 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,584 | ₩54,865 | ₩54,317 | ₩54,491 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,393 | ₩53,996 | ₩53,393 | ₩53,969 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,674 | ₩53,688 | ₩53,072 | ₩53,126 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,353 | ₩53,808 | ₩53,086 | ₩53,688 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩54,049 | ₩54,196 | ₩53,688 | ₩54,036 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,648 | ₩54,290 | ₩53,514 | ₩54,170 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,420 | ₩54,183 | ₩53,420 | ₩53,594 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,715 | ₩53,715 | ₩53,072 | ₩53,166 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,701 | ₩53,808 | ₩53,326 | ₩53,674 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩53,059 | ₩53,474 | ₩53,059 | ₩53,273 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩53,059 | ₩53,059 | ₩52,363 | ₩52,885 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,196 | ₩54,223 | ₩53,541 | ₩53,661 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,674 | ₩54,196 | ₩53,674 | ₩54,196 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,286 | ₩53,581 | ₩53,005 | ₩53,340 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,935 | ₩52,457 | ₩51,694 | ₩52,283 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,935 | ₩52,229 | ₩51,788 | ₩52,176 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,721 | ₩51,854 | ₩51,373 | ₩51,828 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,507 | ₩51,614 | ₩51,172 | ₩51,212 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,426 | ₩51,921 | ₩51,426 | ₩51,560 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,373 | ₩51,520 | ₩50,971 | ₩51,145 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,747 | ₩52,002 | ₩51,694 | ₩51,788 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,363 | ₩52,524 | ₩52,269 | ₩52,323 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,095 | ₩52,109 | ₩51,801 | ₩51,828 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,417 | ₩52,657 | ₩51,614 | ₩51,841 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,962 | ₩52,149 | ₩51,761 | ₩51,935 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,573 | ₩51,573 | ₩51,052 | ₩51,105 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,560 | ₩52,028 | ₩51,399 | ₩51,988 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,342 | ₩51,413 | ₩49,901 | ₩51,373 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩50,061 | ₩50,289 | ₩49,606 | ₩49,633 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,837 | ₩51,052 | ₩49,633 | ₩50,449 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,637 | ₩50,717 | ₩50,061 | ₩50,168 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,717 | ₩50,851 | ₩49,794 | ₩49,981 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,663 | ₩50,998 | ₩50,663 | ₩50,904 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,811 | ₩50,945 | ₩50,396 | ₩50,396 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,413 | ₩51,627 | ₩51,199 | ₩51,440 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,958 | ₩51,533 | ₩50,717 | ₩51,239 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,533 | ₩52,082 | ₩51,533 | ₩51,533 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,279 | ₩51,614 | ₩51,011 | ₩51,306 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,109 | ₩52,336 | ₩51,774 | ₩51,935 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,948 | ₩52,350 | ₩51,788 | ₩52,042 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,493 | ₩51,520 | ₩50,958 | ₩51,065 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩51,038 | ₩51,707 | ₩50,663 | ₩51,520 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,597 | ₩51,520 | ₩50,209 | ₩51,333 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,235 | ₩50,423 | ₩49,861 | ₩49,914 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩50,008 | ₩50,556 | ₩50,008 | ₩50,543 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,820 | ₩49,834 | ₩49,499 | ₩49,580 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,396 | ₩50,650 | ₩50,249 | ₩50,262 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩50,008 | ₩50,436 | ₩49,727 | ₩50,316 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩50,048 | ₩50,289 | ₩49,754 | ₩50,249 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,918 | ₩51,065 | ₩50,704 | ₩50,771 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,105 | ₩51,105 | ₩50,610 | ₩50,918 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,440 | ₩51,734 | ₩50,382 | ₩50,409 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,359 | ₩51,640 | ₩51,239 | ₩51,493 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,446 | ₩49,740 | ₩49,191 | ₩49,660 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,687 | ₩49,834 | ₩48,977 | ₩49,125 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,396 | ₩50,824 | ₩50,356 | ₩50,356 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,807 | ₩50,610 | ₩49,780 | ₩50,463 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩50,021 | ₩50,075 | ₩49,325 | ₩49,499 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,128 | ₩50,249 | ₩49,954 | ₩50,195 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩50,008 | ₩50,222 | ₩49,927 | ₩50,061 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,687 | ₩50,235 | ₩49,580 | ₩50,115 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,954 | ₩50,356 | ₩49,138 | ₩49,713 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,118 | ₩51,118 | ₩50,530 | ₩50,690 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,640 | ₩51,854 | ₩50,690 | ₩50,704 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,520 | ₩51,814 | ₩51,346 | ₩51,734 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩52,042 | ₩52,497 | ₩51,948 | ₩52,015 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,413 | ₩51,493 | ₩50,797 | ₩50,985 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,239 | ₩51,426 | ₩51,185 | ₩51,399 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,864 | ₩51,319 | ₩50,864 | ₩51,239 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,740 | ₩50,730 | ₩49,513 | ₩50,677 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,222 | ₩50,369 | ₩49,820 | ₩49,981 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,232 | ₩50,101 | ₩49,151 | ₩49,807 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,275 | ₩50,302 | ₩49,325 | ₩49,740 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩47,037 | ₩47,746 | ₩46,702 | ₩47,666 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,238 | ₩47,693 | ₩47,131 | ₩47,546 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,207 | ₩47,305 | ₩46,154 | ₩47,198 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,693 | ₩47,867 | ₩47,224 | ₩47,559 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,766 | ₩46,649 | ₩45,485 | ₩46,636 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,695 | ₩45,164 | ₩44,521 | ₩44,735 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,802 | ₩45,177 | ₩44,387 | ₩44,508 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,297 | ₩45,605 | ₩44,869 | ₩44,896 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,301 | ₩46,355 | ₩45,699 | ₩46,127 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,722 | ₩45,458 | ₩44,655 | ₩45,204 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,351 | ₩46,314 | ₩45,244 | ₩45,699 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,605 | ₩45,632 | ₩44,040 | ₩44,307 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,762 | ₩46,127 | ₩44,615 | ₩45,819 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,381 | ₩46,595 | ₩45,752 | ₩45,766 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,475 | ₩46,769 | ₩46,355 | ₩46,488 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,685 | ₩46,154 | ₩45,685 | ₩46,114 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,819 | ₩46,047 | ₩45,003 | ₩45,057 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,900 | ₩46,100 | ₩45,431 | ₩45,766 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,917 | ₩47,331 | ₩46,729 | ₩47,117 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,719 | ₩48,081 | ₩47,077 | ₩47,157 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,819 | ₩47,251 | ₩45,311 | ₩47,104 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,913 | ₩46,810 | ₩45,632 | ₩46,676 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,358 | ₩47,599 | ₩46,542 | ₩47,010 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,800 | ₩48,148 | ₩47,586 | ₩48,041 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,475 | ₩47,586 | ₩46,007 | ₩47,305 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,924 | ₩49,432 | ₩48,683 | ₩49,098 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩51,038 | ₩51,172 | ₩50,369 | ₩50,463 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,092 | ₩51,306 | ₩50,837 | ₩51,226 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,597 | ₩51,226 | ₩50,570 | ₩51,132 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,901 | ₩50,222 | ₩49,687 | ₩50,115 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,985 | ₩51,212 | ₩50,142 | ₩50,449 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,195 | ₩50,757 | ₩50,182 | ₩50,744 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,727 | ₩49,861 | ₩49,566 | ₩49,847 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,396 | ₩50,583 | ₩50,195 | ₩50,342 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,258 | ₩49,981 | ₩49,191 | ₩49,954 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,844 | ₩49,098 | ₩48,549 | ₩48,991 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,423 | ₩50,784 | ₩49,526 | ₩49,740 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,851 | ₩50,985 | ₩50,289 | ₩50,449 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,453 | ₩51,627 | ₩50,985 | ₩51,078 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,998 | ₩51,921 | ₩50,998 | ₩51,854 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,650 | ₩51,172 | ₩50,543 | ₩51,132 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,730 | ₩50,851 | ₩50,048 | ₩50,061 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,975 | ₩52,176 | ₩51,266 | ₩51,493 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,801 | ₩52,055 | ₩51,279 | ₩51,721 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,426 | ₩52,028 | ₩51,426 | ₩51,988 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,466 | ₩51,627 | ₩50,918 | ₩51,145 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,761 | ₩51,828 | ₩50,891 | ₩51,480 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,199 | ₩51,346 | ₩50,811 | ₩51,092 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,507 | ₩51,948 | ₩51,399 | ₩51,828 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,530 | ₩50,824 | ₩50,530 | ₩50,650 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,861 | ₩50,222 | ₩49,687 | ₩50,182 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,235 | ₩50,476 | ₩50,088 | ₩50,275 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,379 | ₩50,035 | ₩49,191 | ₩49,901 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,513 | ₩49,914 | ₩49,419 | ₩49,486 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩50,021 | ₩50,209 | ₩49,861 | ₩50,182 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,968 | ₩50,222 | ₩49,901 | ₩49,901 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,981 | ₩50,035 | ₩49,767 | ₩49,954 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩50,048 | ₩50,061 | ₩49,700 | ₩49,780 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,727 | ₩49,994 | ₩49,700 | ₩49,954 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,580 | ₩49,620 | ₩49,285 | ₩49,593 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,352 | ₩49,794 | ₩49,352 | ₩49,754 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,673 | ₩49,687 | ₩49,299 | ₩49,379 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,677 | ₩50,717 | ₩50,182 | ₩50,209 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,927 | ₩50,637 | ₩49,847 | ₩50,597 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,088 | ₩50,262 | ₩49,914 | ₩50,222 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,794 | ₩49,861 | ₩49,593 | ₩49,633 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩50,008 | ₩50,101 | ₩49,874 | ₩49,887 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,874 | ₩49,874 | ₩49,459 | ₩49,580 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,088 | ₩50,088 | ₩49,901 | ₩50,035 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,874 | ₩49,968 | ₩49,754 | ₩49,914 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,593 | ₩49,834 | ₩49,593 | ₩49,754 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,459 | ₩49,526 | ₩49,299 | ₩49,473 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,272 | ₩49,406 | ₩49,191 | ₩49,218 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,844 | ₩49,058 | ₩48,670 | ₩48,844 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,563 | ₩48,723 | ₩48,402 | ₩48,402 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,536 | ₩48,536 | ₩48,134 | ₩48,295 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,737 | ₩48,964 | ₩48,710 | ₩48,884 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,737 | ₩48,830 | ₩48,094 | ₩48,335 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,268 | ₩48,790 | ₩48,268 | ₩48,723 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,318 | ₩48,094 | ₩47,318 | ₩48,027 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,412 | ₩47,519 | ₩47,157 | ₩47,198 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩47,050 | ₩47,131 | ₩46,943 | ₩47,037 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,331 | ₩47,331 | ₩46,876 | ₩46,984 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩47,010 | ₩47,238 | ₩46,984 | ₩47,104 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,117 | ₩47,117 | ₩46,743 | ₩46,997 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,796 | ₩47,184 | ₩46,796 | ₩47,117 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,555 | ₩46,850 | ₩46,555 | ₩46,609 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,769 | ₩46,863 | ₩46,649 | ₩46,836 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,127 | ₩46,622 | ₩46,127 | ₩46,502 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,418 | ₩45,900 | ₩45,418 | ₩45,859 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,709 | ₩45,030 | ₩44,668 | ₩44,883 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,709 | ₩45,016 | ₩44,401 | ₩44,936 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,990 | ₩45,177 | ₩44,106 | ₩44,120 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,896 | ₩44,936 | ₩44,521 | ₩44,709 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,829 | ₩44,976 | ₩44,575 | ₩44,829 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,846 | ₩46,074 | ₩45,324 | ₩45,485 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,475 | ₩46,475 | ₩46,181 | ₩46,368 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,465 | ₩47,479 | ₩46,957 | ₩46,997 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,198 | ₩47,398 | ₩47,131 | ₩47,345 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,702 | ₩46,970 | ₩46,689 | ₩46,863 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,993 | ₩46,502 | ₩45,993 | ₩46,435 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,418 | ₩45,672 | ₩45,083 | ₩45,672 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,672 | ₩45,712 | ₩45,431 | ₩45,552 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,097 | ₩45,552 | ₩45,043 | ₩45,498 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,923 | ₩45,177 | ₩44,709 | ₩44,909 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,217 | ₩45,364 | ₩45,110 | ₩45,244 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,311 | ₩45,445 | ₩44,936 | ₩45,297 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,445 | ₩45,619 | ₩45,324 | ₩45,458 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,712 | ₩45,886 | ₩45,364 | ₩45,578 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,458 | ₩45,672 | ₩45,378 | ₩45,552 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,244 | ₩45,458 | ₩45,177 | ₩45,418 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,776 | ₩44,963 | ₩44,695 | ₩44,896 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,762 | ₩44,842 | ₩44,561 | ₩44,668 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,428 | ₩44,655 | ₩44,280 | ₩44,468 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,361 | ₩44,575 | ₩44,267 | ₩44,267 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,454 | ₩44,642 | ₩44,387 | ₩44,642 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,374 | ₩44,602 | ₩44,133 | ₩44,468 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩45,070 | ₩45,217 | ₩44,776 | ₩45,003 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,324 | ₩45,338 | ₩44,802 | ₩45,097 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,909 | ₩45,525 | ₩44,856 | ₩45,378 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,896 | ₩45,057 | ₩44,762 | ₩45,003 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,364 | ₩45,445 | ₩44,668 | ₩44,695 | -1.47% | 259.9만 |
|---|