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 | ₩51,401 | ₩51,401 | ₩51,054 | ₩51,281 | -0.23% | 160.5만 |
| 2026.10.08 | ₩50,947 | ₩51,160 | ₩50,492 | ₩51,120 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,147 | ₩51,521 | ₩51,027 | ₩51,414 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,791 | ₩53,018 | ₩52,711 | ₩52,737 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,922 | ₩52,443 | ₩51,762 | ₩52,337 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,454 | ₩52,123 | ₩51,428 | ₩52,096 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,270 | ₩52,443 | ₩51,428 | ₩51,682 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,686 | ₩53,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,165 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,341 | ₩54,448 | ₩53,726 | ₩54,154 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,488 | ₩54,943 | ₩54,328 | ₩54,595 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,475 | ₩54,956 | ₩54,408 | ₩54,782 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,900 | ₩54,341 | ₩53,740 | ₩54,194 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,248 | ₩54,475 | ₩53,767 | ₩53,860 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,758 | ₩55,758 | ₩54,715 | ₩55,050 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,611 | ₩55,878 | ₩55,544 | ₩55,771 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,929 | ₩55,090 | ₩54,742 | ₩54,956 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,825 | ₩55,999 | ₩55,624 | ₩55,825 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,544 | ₩55,878 | ₩54,742 | ₩55,143 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,798 | ₩55,892 | ₩55,344 | ₩55,544 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,105 | ₩56,346 | ₩55,598 | ₩56,025 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,827 | ₩56,827 | ₩56,373 | ₩56,520 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,146 | ₩56,319 | ₩55,798 | ₩55,878 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,346 | ₩56,373 | ₩56,025 | ₩56,226 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,121 | ₩57,175 | ₩56,667 | ₩56,667 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,308 | ₩57,509 | ₩57,201 | ₩57,388 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,241 | ₩57,562 | ₩57,081 | ₩57,562 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,399 | ₩56,546 | ₩56,212 | ₩56,453 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,293 | ₩56,627 | ₩55,892 | ₩55,999 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,533 | ₩56,894 | ₩56,386 | ₩56,493 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,747 | ₩56,840 | ₩56,493 | ₩56,573 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,774 | ₩56,774 | ₩56,239 | ₩56,386 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,094 | ₩57,188 | ₩56,894 | ₩56,947 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,774 | ₩57,001 | ₩56,560 | ₩56,961 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,413 | ₩56,867 | ₩56,413 | ₩56,774 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,146 | ₩56,587 | ₩56,146 | ₩56,440 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,199 | ₩56,266 | ₩55,758 | ₩55,852 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,506 | ₩56,506 | ₩55,932 | ₩56,052 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,386 | ₩56,747 | ₩56,319 | ₩56,386 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩56,988 | ₩57,148 | ₩56,680 | ₩56,774 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,827 | ₩57,041 | ₩56,774 | ₩56,894 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,894 | ₩56,974 | ₩56,466 | ₩56,653 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,386 | ₩56,627 | ₩56,266 | ₩56,533 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,426 | ₩56,627 | ₩56,226 | ₩56,319 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,707 | ₩56,707 | ₩56,440 | ₩56,520 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,121 | ₩57,121 | ₩56,600 | ₩56,747 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,760 | ₩56,894 | ₩56,359 | ₩56,399 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,426 | ₩56,640 | ₩56,039 | ₩56,480 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,573 | ₩56,734 | ₩56,386 | ₩56,480 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,065 | ₩56,293 | ₩56,012 | ₩56,266 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,718 | ₩55,811 | ₩55,103 | ₩55,704 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩54,969 | ₩55,785 | ₩54,969 | ₩55,731 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,141 | ₩54,515 | ₩53,700 | ₩53,860 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,301 | ₩54,729 | ₩54,074 | ₩54,542 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,756 | ₩54,903 | ₩54,488 | ₩54,756 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,740 | ₩54,194 | ₩53,686 | ₩53,967 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,259 | ₩53,499 | ₩53,125 | ₩53,285 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,515 | ₩54,796 | ₩54,248 | ₩54,421 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,326 | ₩53,927 | ₩53,326 | ₩53,900 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,606 | ₩53,620 | ₩53,005 | ₩53,058 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,285 | ₩53,740 | ₩53,018 | ₩53,620 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩53,980 | ₩54,127 | ₩53,620 | ₩53,967 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,579 | ₩54,221 | ₩53,446 | ₩54,101 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,352 | ₩54,114 | ₩53,352 | ₩53,526 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,646 | ₩53,646 | ₩53,005 | ₩53,098 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,633 | ₩53,740 | ₩53,259 | ₩53,606 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩52,991 | ₩53,406 | ₩52,991 | ₩53,205 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩52,991 | ₩52,991 | ₩52,296 | ₩52,818 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,127 | ₩54,154 | ₩53,473 | ₩53,593 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,606 | ₩54,127 | ₩53,606 | ₩54,127 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,219 | ₩53,513 | ₩52,938 | ₩53,272 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,869 | ₩52,390 | ₩51,628 | ₩52,216 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,869 | ₩52,163 | ₩51,722 | ₩52,109 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,655 | ₩51,789 | ₩51,307 | ₩51,762 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,441 | ₩51,548 | ₩51,107 | ₩51,147 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,361 | ₩51,855 | ₩51,361 | ₩51,495 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,307 | ₩51,454 | ₩50,907 | ₩51,080 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,682 | ₩51,936 | ₩51,628 | ₩51,722 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,296 | ₩52,457 | ₩52,203 | ₩52,256 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,029 | ₩52,043 | ₩51,735 | ₩51,762 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,350 | ₩52,590 | ₩51,548 | ₩51,775 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,896 | ₩52,083 | ₩51,695 | ₩51,869 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,508 | ₩51,508 | ₩50,987 | ₩51,040 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,495 | ₩51,962 | ₩51,334 | ₩51,922 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,278 | ₩51,348 | ₩49,837 | ₩51,307 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩49,998 | ₩50,225 | ₩49,543 | ₩49,570 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,773 | ₩50,987 | ₩49,570 | ₩50,385 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,572 | ₩50,653 | ₩49,998 | ₩50,105 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,653 | ₩50,786 | ₩49,730 | ₩49,918 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,599 | ₩50,933 | ₩50,599 | ₩50,840 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,746 | ₩50,880 | ₩50,332 | ₩50,332 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,348 | ₩51,561 | ₩51,134 | ₩51,374 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,893 | ₩51,468 | ₩50,653 | ₩51,174 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,468 | ₩52,016 | ₩51,468 | ₩51,468 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,214 | ₩51,548 | ₩50,947 | ₩51,241 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,043 | ₩52,270 | ₩51,708 | ₩51,869 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,882 | ₩52,283 | ₩51,722 | ₩51,976 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,428 | ₩51,454 | ₩50,893 | ₩51,000 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩50,973 | ₩51,642 | ₩50,599 | ₩51,454 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,532 | ₩51,454 | ₩50,145 | ₩51,267 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,171 | ₩50,359 | ₩49,797 | ₩49,851 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩49,944 | ₩50,492 | ₩49,944 | ₩50,479 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,757 | ₩49,771 | ₩49,436 | ₩49,517 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,332 | ₩50,586 | ₩50,185 | ₩50,198 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩49,944 | ₩50,372 | ₩49,664 | ₩50,252 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩49,984 | ₩50,225 | ₩49,690 | ₩50,185 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,853 | ₩51,000 | ₩50,639 | ₩50,706 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,040 | ₩51,040 | ₩50,546 | ₩50,853 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,374 | ₩51,668 | ₩50,318 | ₩50,345 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,294 | ₩51,575 | ₩51,174 | ₩51,428 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,383 | ₩49,677 | ₩49,129 | ₩49,597 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,624 | ₩49,771 | ₩48,915 | ₩49,062 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,332 | ₩50,760 | ₩50,292 | ₩50,292 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,744 | ₩50,546 | ₩49,717 | ₩50,399 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩49,958 | ₩50,011 | ₩49,263 | ₩49,436 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,065 | ₩50,185 | ₩49,891 | ₩50,131 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩49,944 | ₩50,158 | ₩49,864 | ₩49,998 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,624 | ₩50,171 | ₩49,517 | ₩50,051 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,891 | ₩50,292 | ₩49,076 | ₩49,650 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,054 | ₩51,054 | ₩50,465 | ₩50,626 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,575 | ₩51,789 | ₩50,626 | ₩50,639 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,454 | ₩51,749 | ₩51,281 | ₩51,668 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩51,976 | ₩52,430 | ₩51,882 | ₩51,949 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,348 | ₩51,428 | ₩50,733 | ₩50,920 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,174 | ₩51,361 | ₩51,120 | ₩51,334 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,800 | ₩51,254 | ₩50,800 | ₩51,174 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,677 | ₩50,666 | ₩49,450 | ₩50,612 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,158 | ₩50,305 | ₩49,757 | ₩49,918 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,169 | ₩50,038 | ₩49,089 | ₩49,744 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,212 | ₩50,238 | ₩49,263 | ₩49,677 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩46,977 | ₩47,686 | ₩46,643 | ₩47,605 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,178 | ₩47,632 | ₩47,071 | ₩47,485 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,149 | ₩47,245 | ₩46,095 | ₩47,138 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,632 | ₩47,806 | ₩47,164 | ₩47,499 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,708 | ₩46,590 | ₩45,427 | ₩46,576 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,638 | ₩45,106 | ₩44,465 | ₩44,679 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,745 | ₩45,120 | ₩44,331 | ₩44,451 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,240 | ₩45,547 | ₩44,812 | ₩44,839 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,242 | ₩46,296 | ₩45,641 | ₩46,068 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,665 | ₩45,400 | ₩44,598 | ₩45,146 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,293 | ₩46,256 | ₩45,186 | ₩45,641 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,547 | ₩45,574 | ₩43,984 | ₩44,251 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,705 | ₩46,068 | ₩44,558 | ₩45,761 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,322 | ₩46,536 | ₩45,694 | ₩45,708 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,416 | ₩46,710 | ₩46,296 | ₩46,429 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,627 | ₩46,095 | ₩45,627 | ₩46,055 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,761 | ₩45,988 | ₩44,946 | ₩44,999 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,841 | ₩46,042 | ₩45,373 | ₩45,708 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,857 | ₩47,271 | ₩46,670 | ₩47,057 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,659 | ₩48,020 | ₩47,017 | ₩47,098 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,761 | ₩47,191 | ₩45,253 | ₩47,044 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,855 | ₩46,750 | ₩45,574 | ₩46,616 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,298 | ₩47,539 | ₩46,483 | ₩46,951 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,739 | ₩48,087 | ₩47,525 | ₩47,980 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,416 | ₩47,525 | ₩45,948 | ₩47,245 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,862 | ₩49,370 | ₩48,621 | ₩49,035 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩50,973 | ₩51,107 | ₩50,305 | ₩50,399 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,027 | ₩51,241 | ₩50,773 | ₩51,160 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,532 | ₩51,160 | ₩50,506 | ₩51,067 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,837 | ₩50,158 | ₩49,624 | ₩50,051 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,920 | ₩51,147 | ₩50,078 | ₩50,385 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,131 | ₩50,693 | ₩50,118 | ₩50,679 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,664 | ₩49,797 | ₩49,503 | ₩49,784 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,332 | ₩50,519 | ₩50,131 | ₩50,278 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,196 | ₩49,918 | ₩49,129 | ₩49,891 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,782 | ₩49,035 | ₩48,487 | ₩48,929 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,359 | ₩50,719 | ₩49,463 | ₩49,677 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,786 | ₩50,920 | ₩50,225 | ₩50,385 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,388 | ₩51,561 | ₩50,920 | ₩51,013 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,933 | ₩51,855 | ₩50,933 | ₩51,789 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,586 | ₩51,107 | ₩50,479 | ₩51,067 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,666 | ₩50,786 | ₩49,984 | ₩49,998 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,909 | ₩52,109 | ₩51,201 | ₩51,428 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,735 | ₩51,989 | ₩51,214 | ₩51,655 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,361 | ₩51,962 | ₩51,361 | ₩51,922 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,401 | ₩51,561 | ₩50,853 | ₩51,080 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,695 | ₩51,762 | ₩50,826 | ₩51,414 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,134 | ₩51,281 | ₩50,746 | ₩51,027 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,441 | ₩51,882 | ₩51,334 | ₩51,762 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,465 | ₩50,760 | ₩50,465 | ₩50,586 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,797 | ₩50,158 | ₩49,624 | ₩50,118 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,171 | ₩50,412 | ₩50,024 | ₩50,212 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,316 | ₩49,971 | ₩49,129 | ₩49,837 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,450 | ₩49,851 | ₩49,356 | ₩49,423 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩49,958 | ₩50,145 | ₩49,797 | ₩50,118 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,904 | ₩50,158 | ₩49,837 | ₩49,837 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,918 | ₩49,971 | ₩49,704 | ₩49,891 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩49,984 | ₩49,998 | ₩49,637 | ₩49,717 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,664 | ₩49,931 | ₩49,637 | ₩49,891 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,517 | ₩49,557 | ₩49,223 | ₩49,530 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,289 | ₩49,730 | ₩49,289 | ₩49,690 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,610 | ₩49,624 | ₩49,236 | ₩49,316 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,612 | ₩50,653 | ₩50,118 | ₩50,145 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,864 | ₩50,572 | ₩49,784 | ₩50,532 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,024 | ₩50,198 | ₩49,851 | ₩50,158 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,730 | ₩49,797 | ₩49,530 | ₩49,570 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩49,944 | ₩50,038 | ₩49,811 | ₩49,824 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,811 | ₩49,811 | ₩49,396 | ₩49,517 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,024 | ₩50,024 | ₩49,837 | ₩49,971 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,811 | ₩49,904 | ₩49,690 | ₩49,851 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,530 | ₩49,771 | ₩49,530 | ₩49,690 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,396 | ₩49,463 | ₩49,236 | ₩49,410 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,209 | ₩49,343 | ₩49,129 | ₩49,156 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,782 | ₩48,995 | ₩48,608 | ₩48,782 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,501 | ₩48,661 | ₩48,340 | ₩48,340 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,474 | ₩48,474 | ₩48,073 | ₩48,234 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,675 | ₩48,902 | ₩48,648 | ₩48,822 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,675 | ₩48,768 | ₩48,033 | ₩48,274 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,207 | ₩48,728 | ₩48,207 | ₩48,661 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,258 | ₩48,033 | ₩47,258 | ₩47,966 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,351 | ₩47,458 | ₩47,098 | ₩47,138 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩46,991 | ₩47,071 | ₩46,884 | ₩46,977 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,271 | ₩47,271 | ₩46,817 | ₩46,924 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩46,951 | ₩47,178 | ₩46,924 | ₩47,044 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,057 | ₩47,057 | ₩46,683 | ₩46,937 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,737 | ₩47,124 | ₩46,737 | ₩47,057 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,496 | ₩46,790 | ₩46,496 | ₩46,550 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,710 | ₩46,804 | ₩46,590 | ₩46,777 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,068 | ₩46,563 | ₩46,068 | ₩46,443 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,360 | ₩45,841 | ₩45,360 | ₩45,801 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,652 | ₩44,973 | ₩44,612 | ₩44,826 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,652 | ₩44,959 | ₩44,344 | ₩44,879 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,932 | ₩45,120 | ₩44,050 | ₩44,064 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,839 | ₩44,879 | ₩44,465 | ₩44,652 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,772 | ₩44,919 | ₩44,518 | ₩44,772 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,788 | ₩46,015 | ₩45,267 | ₩45,427 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,416 | ₩46,416 | ₩46,122 | ₩46,309 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,405 | ₩47,418 | ₩46,897 | ₩46,937 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,138 | ₩47,338 | ₩47,071 | ₩47,285 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,643 | ₩46,910 | ₩46,630 | ₩46,804 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,935 | ₩46,443 | ₩45,935 | ₩46,376 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,360 | ₩45,614 | ₩45,026 | ₩45,614 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,614 | ₩45,654 | ₩45,373 | ₩45,494 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,039 | ₩45,494 | ₩44,986 | ₩45,440 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,866 | ₩45,120 | ₩44,652 | ₩44,852 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,160 | ₩45,307 | ₩45,053 | ₩45,186 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,253 | ₩45,387 | ₩44,879 | ₩45,240 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,387 | ₩45,561 | ₩45,267 | ₩45,400 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,654 | ₩45,828 | ₩45,307 | ₩45,521 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,400 | ₩45,614 | ₩45,320 | ₩45,494 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,186 | ₩45,400 | ₩45,120 | ₩45,360 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,719 | ₩44,906 | ₩44,638 | ₩44,839 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,705 | ₩44,785 | ₩44,505 | ₩44,612 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,371 | ₩44,598 | ₩44,224 | ₩44,411 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,304 | ₩44,518 | ₩44,211 | ₩44,211 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,398 | ₩44,585 | ₩44,331 | ₩44,585 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,318 | ₩44,545 | ₩44,077 | ₩44,411 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩45,013 | ₩45,160 | ₩44,719 | ₩44,946 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,267 | ₩45,280 | ₩44,745 | ₩45,039 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,852 | ₩45,467 | ₩44,799 | ₩45,320 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,839 | ₩44,999 | ₩44,705 | ₩44,946 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,307 | ₩45,387 | ₩44,612 | ₩44,638 | -1.47% | 259.9만 |
|---|