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 | ₩51,343 | ₩51,343 | ₩50,996 | ₩51,223 | -0.23% | 160.5만 |
| 2026.10.08 | ₩50,889 | ₩51,103 | ₩50,436 | ₩51,063 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,090 | ₩51,463 | ₩50,970 | ₩51,357 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,732 | ₩52,959 | ₩52,652 | ₩52,678 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,864 | ₩52,385 | ₩51,704 | ₩52,278 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,397 | ₩52,064 | ₩51,370 | ₩52,038 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,211 | ₩52,385 | ₩51,370 | ₩51,624 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,626 | ₩53,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,106 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,280 | ₩54,387 | ₩53,666 | ₩54,093 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,427 | ₩54,881 | ₩54,267 | ₩54,534 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,414 | ₩54,894 | ₩54,347 | ₩54,721 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,840 | ₩54,280 | ₩53,680 | ₩54,133 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,187 | ₩54,414 | ₩53,706 | ₩53,800 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,695 | ₩55,695 | ₩54,654 | ₩54,988 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,549 | ₩55,816 | ₩55,482 | ₩55,709 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,868 | ₩55,028 | ₩54,681 | ₩54,894 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,762 | ₩55,936 | ₩55,562 | ₩55,762 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,482 | ₩55,816 | ₩54,681 | ₩55,081 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,735 | ₩55,829 | ₩55,282 | ₩55,482 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,042 | ₩56,283 | ₩55,535 | ₩55,962 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,763 | ₩56,763 | ₩56,309 | ₩56,456 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,083 | ₩56,256 | ₩55,735 | ₩55,816 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,283 | ₩56,309 | ₩55,962 | ₩56,163 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,057 | ₩57,110 | ₩56,603 | ₩56,603 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,244 | ₩57,444 | ₩57,137 | ₩57,324 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,177 | ₩57,498 | ₩57,017 | ₩57,498 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,336 | ₩56,483 | ₩56,149 | ₩56,390 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,229 | ₩56,563 | ₩55,829 | ₩55,936 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,470 | ₩56,830 | ₩56,323 | ₩56,430 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,683 | ₩56,777 | ₩56,430 | ₩56,510 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,710 | ₩56,710 | ₩56,176 | ₩56,323 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,030 | ₩57,124 | ₩56,830 | ₩56,883 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,710 | ₩56,937 | ₩56,496 | ₩56,897 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,350 | ₩56,803 | ₩56,350 | ₩56,710 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,083 | ₩56,523 | ₩56,083 | ₩56,376 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,136 | ₩56,203 | ₩55,695 | ₩55,789 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,443 | ₩56,443 | ₩55,869 | ₩55,989 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,323 | ₩56,683 | ₩56,256 | ₩56,323 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩56,924 | ₩57,084 | ₩56,617 | ₩56,710 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,763 | ₩56,977 | ₩56,710 | ₩56,830 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,830 | ₩56,910 | ₩56,403 | ₩56,590 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,323 | ₩56,563 | ₩56,203 | ₩56,470 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,363 | ₩56,563 | ₩56,163 | ₩56,256 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,643 | ₩56,643 | ₩56,376 | ₩56,456 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,057 | ₩57,057 | ₩56,536 | ₩56,683 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,697 | ₩56,830 | ₩56,296 | ₩56,336 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,363 | ₩56,576 | ₩55,976 | ₩56,416 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,510 | ₩56,670 | ₩56,323 | ₩56,416 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,002 | ₩56,229 | ₩55,949 | ₩56,203 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,655 | ₩55,749 | ₩55,041 | ₩55,642 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩54,908 | ₩55,722 | ₩54,908 | ₩55,669 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,080 | ₩54,454 | ₩53,639 | ₩53,800 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,240 | ₩54,667 | ₩54,013 | ₩54,481 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,694 | ₩54,841 | ₩54,427 | ₩54,694 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,680 | ₩54,133 | ₩53,626 | ₩53,906 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,199 | ₩53,439 | ₩53,065 | ₩53,226 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,454 | ₩54,734 | ₩54,187 | ₩54,360 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,266 | ₩53,866 | ₩53,266 | ₩53,840 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,546 | ₩53,559 | ₩52,945 | ₩52,999 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,226 | ₩53,680 | ₩52,959 | ₩53,559 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩53,920 | ₩54,067 | ₩53,559 | ₩53,906 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,519 | ₩54,160 | ₩53,386 | ₩54,040 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,292 | ₩54,053 | ₩53,292 | ₩53,466 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,586 | ₩53,586 | ₩52,945 | ₩53,039 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,573 | ₩53,680 | ₩53,199 | ₩53,546 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩52,932 | ₩53,346 | ₩52,932 | ₩53,146 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩52,932 | ₩52,932 | ₩52,238 | ₩52,758 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,067 | ₩54,093 | ₩53,413 | ₩53,533 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,546 | ₩54,067 | ₩53,546 | ₩54,067 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,159 | ₩53,453 | ₩52,879 | ₩53,212 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,811 | ₩52,331 | ₩51,570 | ₩52,158 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,811 | ₩52,104 | ₩51,664 | ₩52,051 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,597 | ₩51,730 | ₩51,250 | ₩51,704 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,383 | ₩51,490 | ₩51,050 | ₩51,090 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,303 | ₩51,797 | ₩51,303 | ₩51,437 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,250 | ₩51,397 | ₩50,849 | ₩51,023 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,624 | ₩51,877 | ₩51,570 | ₩51,664 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,238 | ₩52,398 | ₩52,144 | ₩52,198 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩51,971 | ₩51,984 | ₩51,677 | ₩51,704 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,291 | ₩52,531 | ₩51,490 | ₩51,717 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,837 | ₩52,024 | ₩51,637 | ₩51,811 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,450 | ₩51,450 | ₩50,929 | ₩50,983 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,437 | ₩51,904 | ₩51,277 | ₩51,864 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,222 | ₩51,290 | ₩49,781 | ₩51,250 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩49,942 | ₩50,169 | ₩49,488 | ₩49,514 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,716 | ₩50,929 | ₩49,514 | ₩50,329 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,516 | ₩50,596 | ₩49,942 | ₩50,048 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,596 | ₩50,729 | ₩49,675 | ₩49,862 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,542 | ₩50,876 | ₩50,542 | ₩50,783 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,689 | ₩50,823 | ₩50,275 | ₩50,275 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,290 | ₩51,504 | ₩51,076 | ₩51,317 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,836 | ₩51,410 | ₩50,596 | ₩51,116 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,410 | ₩51,957 | ₩51,410 | ₩51,410 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,156 | ₩51,490 | ₩50,889 | ₩51,183 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩51,984 | ₩52,211 | ₩51,650 | ₩51,811 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,824 | ₩52,224 | ₩51,664 | ₩51,917 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,370 | ₩51,397 | ₩50,836 | ₩50,943 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩50,916 | ₩51,584 | ₩50,542 | ₩51,397 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,476 | ₩51,397 | ₩50,088 | ₩51,210 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,115 | ₩50,302 | ₩49,741 | ₩49,795 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩49,888 | ₩50,436 | ₩49,888 | ₩50,422 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,701 | ₩49,715 | ₩49,381 | ₩49,461 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,275 | ₩50,529 | ₩50,128 | ₩50,142 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩49,888 | ₩50,315 | ₩49,608 | ₩50,195 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩49,928 | ₩50,169 | ₩49,635 | ₩50,128 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,796 | ₩50,943 | ₩50,582 | ₩50,649 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩50,983 | ₩50,983 | ₩50,489 | ₩50,796 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,317 | ₩51,610 | ₩50,262 | ₩50,289 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,237 | ₩51,517 | ₩51,116 | ₩51,370 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,328 | ₩49,621 | ₩49,074 | ₩49,541 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,568 | ₩49,715 | ₩48,860 | ₩49,007 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,275 | ₩50,703 | ₩50,235 | ₩50,235 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,688 | ₩50,489 | ₩49,661 | ₩50,342 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩49,902 | ₩49,955 | ₩49,207 | ₩49,381 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,008 | ₩50,128 | ₩49,835 | ₩50,075 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩49,888 | ₩50,102 | ₩49,808 | ₩49,942 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,568 | ₩50,115 | ₩49,461 | ₩49,995 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,835 | ₩50,235 | ₩49,020 | ₩49,595 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩50,996 | ₩50,996 | ₩50,409 | ₩50,569 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,517 | ₩51,730 | ₩50,569 | ₩50,582 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,397 | ₩51,690 | ₩51,223 | ₩51,610 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩51,917 | ₩52,371 | ₩51,824 | ₩51,891 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,290 | ₩51,370 | ₩50,676 | ₩50,863 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,116 | ₩51,303 | ₩51,063 | ₩51,277 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,743 | ₩51,196 | ₩50,743 | ₩51,116 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,621 | ₩50,609 | ₩49,394 | ₩50,556 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,102 | ₩50,249 | ₩49,701 | ₩49,862 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,114 | ₩49,982 | ₩49,034 | ₩49,688 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,155 | ₩50,182 | ₩49,207 | ₩49,621 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩46,925 | ₩47,632 | ₩46,591 | ₩47,552 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,125 | ₩47,579 | ₩47,018 | ₩47,432 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,097 | ₩47,192 | ₩46,043 | ₩47,085 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,579 | ₩47,752 | ₩47,111 | ₩47,445 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,656 | ₩46,537 | ₩45,376 | ₩46,524 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,588 | ₩45,056 | ₩44,415 | ₩44,628 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,695 | ₩45,069 | ₩44,281 | ₩44,401 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,189 | ₩45,496 | ₩44,762 | ₩44,789 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,190 | ₩46,244 | ₩45,590 | ₩46,017 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,615 | ₩45,349 | ₩44,548 | ₩45,096 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,242 | ₩46,204 | ₩45,136 | ₩45,590 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,496 | ₩45,523 | ₩43,934 | ₩44,201 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,655 | ₩46,017 | ₩44,508 | ₩45,710 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,270 | ₩46,484 | ₩45,643 | ₩45,656 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,364 | ₩46,658 | ₩46,244 | ₩46,377 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,576 | ₩46,043 | ₩45,576 | ₩46,003 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,710 | ₩45,937 | ₩44,895 | ₩44,949 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,790 | ₩45,990 | ₩45,323 | ₩45,656 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,804 | ₩47,218 | ₩46,617 | ₩47,005 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,605 | ₩47,966 | ₩46,965 | ₩47,045 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,710 | ₩47,138 | ₩45,202 | ₩46,991 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,803 | ₩46,698 | ₩45,523 | ₩46,564 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,245 | ₩47,485 | ₩46,431 | ₩46,898 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,685 | ₩48,033 | ₩47,472 | ₩47,926 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,364 | ₩47,472 | ₩45,897 | ₩47,192 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,807 | ₩49,314 | ₩48,567 | ₩48,980 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩50,916 | ₩51,050 | ₩50,249 | ₩50,342 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩50,970 | ₩51,183 | ₩50,716 | ₩51,103 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,476 | ₩51,103 | ₩50,449 | ₩51,010 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,781 | ₩50,102 | ₩49,568 | ₩49,995 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,863 | ₩51,090 | ₩50,022 | ₩50,329 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,075 | ₩50,636 | ₩50,062 | ₩50,622 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,608 | ₩49,741 | ₩49,448 | ₩49,728 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,275 | ₩50,462 | ₩50,075 | ₩50,222 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,141 | ₩49,862 | ₩49,074 | ₩49,835 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,727 | ₩48,980 | ₩48,433 | ₩48,874 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,302 | ₩50,662 | ₩49,408 | ₩49,621 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,729 | ₩50,863 | ₩50,169 | ₩50,329 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,330 | ₩51,504 | ₩50,863 | ₩50,956 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,876 | ₩51,797 | ₩50,876 | ₩51,730 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,529 | ₩51,050 | ₩50,422 | ₩51,010 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,609 | ₩50,729 | ₩49,928 | ₩49,942 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,851 | ₩52,051 | ₩51,143 | ₩51,370 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,677 | ₩51,931 | ₩51,156 | ₩51,597 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,303 | ₩51,904 | ₩51,303 | ₩51,864 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,343 | ₩51,504 | ₩50,796 | ₩51,023 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,637 | ₩51,704 | ₩50,769 | ₩51,357 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,076 | ₩51,223 | ₩50,689 | ₩50,970 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,383 | ₩51,824 | ₩51,277 | ₩51,704 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,409 | ₩50,703 | ₩50,409 | ₩50,529 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,741 | ₩50,102 | ₩49,568 | ₩50,062 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,115 | ₩50,355 | ₩49,968 | ₩50,155 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,261 | ₩49,915 | ₩49,074 | ₩49,781 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,394 | ₩49,795 | ₩49,301 | ₩49,368 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩49,902 | ₩50,088 | ₩49,741 | ₩50,062 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,848 | ₩50,102 | ₩49,781 | ₩49,781 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,862 | ₩49,915 | ₩49,648 | ₩49,835 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩49,928 | ₩49,942 | ₩49,581 | ₩49,661 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,608 | ₩49,875 | ₩49,581 | ₩49,835 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,461 | ₩49,501 | ₩49,167 | ₩49,474 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,234 | ₩49,675 | ₩49,234 | ₩49,635 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,554 | ₩49,568 | ₩49,181 | ₩49,261 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,556 | ₩50,596 | ₩50,062 | ₩50,088 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,808 | ₩50,516 | ₩49,728 | ₩50,476 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩49,968 | ₩50,142 | ₩49,795 | ₩50,102 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,675 | ₩49,741 | ₩49,474 | ₩49,514 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩49,888 | ₩49,982 | ₩49,755 | ₩49,768 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,755 | ₩49,755 | ₩49,341 | ₩49,461 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩49,968 | ₩49,968 | ₩49,781 | ₩49,915 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,755 | ₩49,848 | ₩49,635 | ₩49,795 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,474 | ₩49,715 | ₩49,474 | ₩49,635 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,341 | ₩49,408 | ₩49,181 | ₩49,354 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,154 | ₩49,287 | ₩49,074 | ₩49,101 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,727 | ₩48,940 | ₩48,553 | ₩48,727 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,446 | ₩48,607 | ₩48,286 | ₩48,286 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,420 | ₩48,420 | ₩48,019 | ₩48,179 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,620 | ₩48,847 | ₩48,593 | ₩48,767 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,620 | ₩48,713 | ₩47,979 | ₩48,219 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,153 | ₩48,673 | ₩48,153 | ₩48,607 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,205 | ₩47,979 | ₩47,205 | ₩47,912 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,298 | ₩47,405 | ₩47,045 | ₩47,085 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩46,938 | ₩47,018 | ₩46,831 | ₩46,925 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,218 | ₩47,218 | ₩46,764 | ₩46,871 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩46,898 | ₩47,125 | ₩46,871 | ₩46,991 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,005 | ₩47,005 | ₩46,631 | ₩46,884 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,684 | ₩47,071 | ₩46,684 | ₩47,005 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,444 | ₩46,738 | ₩46,444 | ₩46,497 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,658 | ₩46,751 | ₩46,537 | ₩46,724 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,017 | ₩46,511 | ₩46,017 | ₩46,391 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,309 | ₩45,790 | ₩45,309 | ₩45,750 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,602 | ₩44,922 | ₩44,562 | ₩44,775 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,602 | ₩44,909 | ₩44,295 | ₩44,829 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,882 | ₩45,069 | ₩44,001 | ₩44,014 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,789 | ₩44,829 | ₩44,415 | ₩44,602 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,722 | ₩44,869 | ₩44,468 | ₩44,722 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,736 | ₩45,963 | ₩45,216 | ₩45,376 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,364 | ₩46,364 | ₩46,070 | ₩46,257 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,352 | ₩47,365 | ₩46,844 | ₩46,884 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,085 | ₩47,285 | ₩47,018 | ₩47,232 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,591 | ₩46,858 | ₩46,577 | ₩46,751 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,883 | ₩46,391 | ₩45,883 | ₩46,324 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,309 | ₩45,563 | ₩44,975 | ₩45,563 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,563 | ₩45,603 | ₩45,323 | ₩45,443 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩44,989 | ₩45,443 | ₩44,935 | ₩45,389 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,815 | ₩45,069 | ₩44,602 | ₩44,802 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,109 | ₩45,256 | ₩45,002 | ₩45,136 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,202 | ₩45,336 | ₩44,829 | ₩45,189 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,336 | ₩45,509 | ₩45,216 | ₩45,349 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,603 | ₩45,776 | ₩45,256 | ₩45,469 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,349 | ₩45,563 | ₩45,269 | ₩45,443 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,136 | ₩45,349 | ₩45,069 | ₩45,309 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,668 | ₩44,855 | ₩44,588 | ₩44,789 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,655 | ₩44,735 | ₩44,455 | ₩44,562 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,321 | ₩44,548 | ₩44,174 | ₩44,361 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,255 | ₩44,468 | ₩44,161 | ₩44,161 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,348 | ₩44,535 | ₩44,281 | ₩44,535 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,268 | ₩44,495 | ₩44,028 | ₩44,361 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩44,962 | ₩45,109 | ₩44,668 | ₩44,895 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,216 | ₩45,229 | ₩44,695 | ₩44,989 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,802 | ₩45,416 | ₩44,749 | ₩45,269 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,789 | ₩44,949 | ₩44,655 | ₩44,895 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,256 | ₩45,336 | ₩44,562 | ₩44,588 | -1.47% | 259.9만 |
|---|