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 | ₩51,305 | ₩51,305 | ₩50,958 | ₩51,185 | -0.23% | 160.5만 |
| 2026.10.08 | ₩50,851 | ₩51,065 | ₩50,398 | ₩51,025 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,051 | ₩51,425 | ₩50,931 | ₩51,318 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,692 | ₩52,919 | ₩52,612 | ₩52,639 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,825 | ₩52,345 | ₩51,665 | ₩52,239 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,358 | ₩52,025 | ₩51,332 | ₩51,999 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,172 | ₩52,345 | ₩51,332 | ₩51,585 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,586 | ₩53,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,066 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,240 | ₩54,346 | ₩53,626 | ₩54,053 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,386 | ₩54,840 | ₩54,226 | ₩54,493 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,373 | ₩54,853 | ₩54,306 | ₩54,680 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,799 | ₩54,240 | ₩53,639 | ₩54,093 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,146 | ₩54,373 | ₩53,666 | ₩53,759 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,654 | ₩55,654 | ₩54,613 | ₩54,947 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,507 | ₩55,774 | ₩55,440 | ₩55,667 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,827 | ₩54,987 | ₩54,640 | ₩54,853 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,720 | ₩55,894 | ₩55,520 | ₩55,720 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,440 | ₩55,774 | ₩54,640 | ₩55,040 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,694 | ₩55,787 | ₩55,240 | ₩55,440 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,000 | ₩56,241 | ₩55,494 | ₩55,920 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,721 | ₩56,721 | ₩56,267 | ₩56,414 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,040 | ₩56,214 | ₩55,694 | ₩55,774 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,241 | ₩56,267 | ₩55,920 | ₩56,121 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,014 | ₩57,068 | ₩56,561 | ₩56,561 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,201 | ₩57,401 | ₩57,094 | ₩57,281 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,134 | ₩57,455 | ₩56,974 | ₩57,455 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,294 | ₩56,441 | ₩56,107 | ₩56,347 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,187 | ₩56,521 | ₩55,787 | ₩55,894 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,427 | ₩56,788 | ₩56,281 | ₩56,387 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,641 | ₩56,734 | ₩56,387 | ₩56,467 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,667 | ₩56,667 | ₩56,134 | ₩56,281 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩56,988 | ₩57,081 | ₩56,788 | ₩56,841 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,667 | ₩56,894 | ₩56,454 | ₩56,854 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,307 | ₩56,761 | ₩56,307 | ₩56,667 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,040 | ₩56,481 | ₩56,040 | ₩56,334 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,094 | ₩56,161 | ₩55,654 | ₩55,747 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,401 | ₩56,401 | ₩55,827 | ₩55,947 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,281 | ₩56,641 | ₩56,214 | ₩56,281 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩56,881 | ₩57,041 | ₩56,574 | ₩56,667 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,721 | ₩56,934 | ₩56,667 | ₩56,788 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,788 | ₩56,868 | ₩56,361 | ₩56,547 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,281 | ₩56,521 | ₩56,161 | ₩56,427 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,321 | ₩56,521 | ₩56,121 | ₩56,214 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,601 | ₩56,601 | ₩56,334 | ₩56,414 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,014 | ₩57,014 | ₩56,494 | ₩56,641 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,654 | ₩56,788 | ₩56,254 | ₩56,294 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,321 | ₩56,534 | ₩55,934 | ₩56,374 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,467 | ₩56,627 | ₩56,281 | ₩56,374 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩55,960 | ₩56,187 | ₩55,907 | ₩56,161 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,614 | ₩55,707 | ₩55,000 | ₩55,600 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩54,867 | ₩55,680 | ₩54,867 | ₩55,627 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,040 | ₩54,413 | ₩53,599 | ₩53,759 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,200 | ₩54,626 | ₩53,973 | ₩54,440 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,653 | ₩54,800 | ₩54,386 | ₩54,653 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,639 | ₩54,093 | ₩53,586 | ₩53,866 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,159 | ₩53,399 | ₩53,026 | ₩53,186 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,413 | ₩54,693 | ₩54,146 | ₩54,320 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,226 | ₩53,826 | ₩53,226 | ₩53,799 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,506 | ₩53,519 | ₩52,906 | ₩52,959 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,186 | ₩53,639 | ₩52,919 | ₩53,519 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩53,879 | ₩54,026 | ₩53,519 | ₩53,866 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,479 | ₩54,120 | ₩53,346 | ₩54,000 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,252 | ₩54,013 | ₩53,252 | ₩53,426 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,546 | ₩53,546 | ₩52,906 | ₩52,999 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,533 | ₩53,639 | ₩53,159 | ₩53,506 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩52,892 | ₩53,306 | ₩52,892 | ₩53,106 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩52,892 | ₩52,892 | ₩52,199 | ₩52,719 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,026 | ₩54,053 | ₩53,373 | ₩53,493 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,506 | ₩54,026 | ₩53,506 | ₩54,026 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,119 | ₩53,413 | ₩52,839 | ₩53,172 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,772 | ₩52,292 | ₩51,532 | ₩52,119 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,772 | ₩52,065 | ₩51,625 | ₩52,012 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,558 | ₩51,692 | ₩51,211 | ₩51,665 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,345 | ₩51,452 | ₩51,011 | ₩51,051 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,265 | ₩51,758 | ₩51,265 | ₩51,398 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,211 | ₩51,358 | ₩50,811 | ₩50,985 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,585 | ₩51,838 | ₩51,532 | ₩51,625 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,199 | ₩52,359 | ₩52,105 | ₩52,159 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩51,932 | ₩51,945 | ₩51,638 | ₩51,665 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,252 | ₩52,492 | ₩51,452 | ₩51,678 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,798 | ₩51,985 | ₩51,598 | ₩51,772 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,412 | ₩51,412 | ₩50,891 | ₩50,945 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,398 | ₩51,865 | ₩51,238 | ₩51,825 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,184 | ₩51,252 | ₩49,744 | ₩51,211 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩49,904 | ₩50,131 | ₩49,451 | ₩49,477 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,678 | ₩50,891 | ₩49,477 | ₩50,291 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,478 | ₩50,558 | ₩49,904 | ₩50,011 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,558 | ₩50,691 | ₩49,637 | ₩49,824 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,504 | ₩50,838 | ₩50,504 | ₩50,745 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,651 | ₩50,785 | ₩50,238 | ₩50,238 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,252 | ₩51,465 | ₩51,038 | ₩51,278 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,798 | ₩51,372 | ₩50,558 | ₩51,078 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,372 | ₩51,918 | ₩51,372 | ₩51,372 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,118 | ₩51,452 | ₩50,851 | ₩51,145 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩51,945 | ₩52,172 | ₩51,612 | ₩51,772 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,785 | ₩52,185 | ₩51,625 | ₩51,878 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,332 | ₩51,358 | ₩50,798 | ₩50,905 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩50,878 | ₩51,545 | ₩50,504 | ₩51,358 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,438 | ₩51,358 | ₩50,051 | ₩51,171 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,078 | ₩50,264 | ₩49,704 | ₩49,757 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩49,851 | ₩50,398 | ₩49,851 | ₩50,384 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,664 | ₩49,677 | ₩49,344 | ₩49,424 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,238 | ₩50,491 | ₩50,091 | ₩50,104 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩49,851 | ₩50,278 | ₩49,571 | ₩50,158 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩49,891 | ₩50,131 | ₩49,597 | ₩50,091 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,758 | ₩50,905 | ₩50,545 | ₩50,611 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩50,945 | ₩50,945 | ₩50,451 | ₩50,758 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,278 | ₩51,572 | ₩50,224 | ₩50,251 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,198 | ₩51,478 | ₩51,078 | ₩51,332 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,291 | ₩49,584 | ₩49,037 | ₩49,504 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,531 | ₩49,677 | ₩48,824 | ₩48,970 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,238 | ₩50,665 | ₩50,198 | ₩50,198 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,651 | ₩50,451 | ₩49,624 | ₩50,304 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩49,864 | ₩49,918 | ₩49,171 | ₩49,344 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩49,971 | ₩50,091 | ₩49,797 | ₩50,038 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩49,851 | ₩50,064 | ₩49,771 | ₩49,904 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,531 | ₩50,078 | ₩49,424 | ₩49,958 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,797 | ₩50,198 | ₩48,984 | ₩49,557 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩50,958 | ₩50,958 | ₩50,371 | ₩50,531 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,478 | ₩51,692 | ₩50,531 | ₩50,545 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,358 | ₩51,652 | ₩51,185 | ₩51,572 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩51,878 | ₩52,332 | ₩51,785 | ₩51,852 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,252 | ₩51,332 | ₩50,638 | ₩50,825 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,078 | ₩51,265 | ₩51,025 | ₩51,238 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,705 | ₩51,158 | ₩50,705 | ₩51,078 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,584 | ₩50,571 | ₩49,357 | ₩50,518 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,064 | ₩50,211 | ₩49,664 | ₩49,824 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,077 | ₩49,944 | ₩48,997 | ₩49,651 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,118 | ₩50,144 | ₩49,171 | ₩49,584 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩46,889 | ₩47,596 | ₩46,556 | ₩47,516 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,089 | ₩47,543 | ₩46,983 | ₩47,396 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,062 | ₩47,156 | ₩46,009 | ₩47,049 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,543 | ₩47,716 | ₩47,076 | ₩47,410 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,622 | ₩46,503 | ₩45,342 | ₩46,489 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,555 | ₩45,022 | ₩44,382 | ₩44,595 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,662 | ₩45,035 | ₩44,248 | ₩44,368 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,155 | ₩45,462 | ₩44,728 | ₩44,755 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,156 | ₩46,209 | ₩45,555 | ₩45,982 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,582 | ₩45,315 | ₩44,515 | ₩45,062 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,209 | ₩46,169 | ₩45,102 | ₩45,555 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,462 | ₩45,489 | ₩43,901 | ₩44,168 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,622 | ₩45,982 | ₩44,475 | ₩45,675 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,236 | ₩46,449 | ₩45,609 | ₩45,622 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,329 | ₩46,623 | ₩46,209 | ₩46,342 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,542 | ₩46,009 | ₩45,542 | ₩45,969 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,675 | ₩45,902 | ₩44,862 | ₩44,915 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,756 | ₩45,956 | ₩45,289 | ₩45,622 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,769 | ₩47,183 | ₩46,583 | ₩46,969 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,570 | ₩47,930 | ₩46,929 | ₩47,009 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,675 | ₩47,103 | ₩45,169 | ₩46,956 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,769 | ₩46,663 | ₩45,489 | ₩46,529 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,210 | ₩47,450 | ₩46,396 | ₩46,863 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,650 | ₩47,997 | ₩47,436 | ₩47,890 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,329 | ₩47,436 | ₩45,862 | ₩47,156 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,770 | ₩49,277 | ₩48,530 | ₩48,944 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩50,878 | ₩51,011 | ₩50,211 | ₩50,304 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩50,931 | ₩51,145 | ₩50,678 | ₩51,065 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,438 | ₩51,065 | ₩50,411 | ₩50,971 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,744 | ₩50,064 | ₩49,531 | ₩49,958 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,825 | ₩51,051 | ₩49,984 | ₩50,291 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,038 | ₩50,598 | ₩50,024 | ₩50,585 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,571 | ₩49,704 | ₩49,411 | ₩49,691 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,238 | ₩50,424 | ₩50,038 | ₩50,184 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,104 | ₩49,824 | ₩49,037 | ₩49,797 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,690 | ₩48,944 | ₩48,397 | ₩48,837 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,264 | ₩50,625 | ₩49,371 | ₩49,584 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,691 | ₩50,825 | ₩50,131 | ₩50,291 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,292 | ₩51,465 | ₩50,825 | ₩50,918 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,838 | ₩51,758 | ₩50,838 | ₩51,692 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,491 | ₩51,011 | ₩50,384 | ₩50,971 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,571 | ₩50,691 | ₩49,891 | ₩49,904 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,812 | ₩52,012 | ₩51,105 | ₩51,332 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,638 | ₩51,892 | ₩51,118 | ₩51,558 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,265 | ₩51,865 | ₩51,265 | ₩51,825 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,305 | ₩51,465 | ₩50,758 | ₩50,985 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,598 | ₩51,665 | ₩50,731 | ₩51,318 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,038 | ₩51,185 | ₩50,651 | ₩50,931 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,345 | ₩51,785 | ₩51,238 | ₩51,665 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,371 | ₩50,665 | ₩50,371 | ₩50,491 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,704 | ₩50,064 | ₩49,531 | ₩50,024 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,078 | ₩50,318 | ₩49,931 | ₩50,118 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,224 | ₩49,878 | ₩49,037 | ₩49,744 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,357 | ₩49,757 | ₩49,264 | ₩49,331 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩49,864 | ₩50,051 | ₩49,704 | ₩50,024 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,811 | ₩50,064 | ₩49,744 | ₩49,744 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,824 | ₩49,878 | ₩49,611 | ₩49,797 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩49,891 | ₩49,904 | ₩49,544 | ₩49,624 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,571 | ₩49,837 | ₩49,544 | ₩49,797 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,424 | ₩49,464 | ₩49,130 | ₩49,437 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,197 | ₩49,637 | ₩49,197 | ₩49,597 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,517 | ₩49,531 | ₩49,144 | ₩49,224 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,518 | ₩50,558 | ₩50,024 | ₩50,051 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,771 | ₩50,478 | ₩49,691 | ₩50,438 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩49,931 | ₩50,104 | ₩49,757 | ₩50,064 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,637 | ₩49,704 | ₩49,437 | ₩49,477 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩49,851 | ₩49,944 | ₩49,717 | ₩49,731 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,717 | ₩49,717 | ₩49,304 | ₩49,424 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩49,931 | ₩49,931 | ₩49,744 | ₩49,878 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,717 | ₩49,811 | ₩49,597 | ₩49,757 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,437 | ₩49,677 | ₩49,437 | ₩49,597 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,304 | ₩49,371 | ₩49,144 | ₩49,317 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,117 | ₩49,251 | ₩49,037 | ₩49,064 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,690 | ₩48,904 | ₩48,517 | ₩48,690 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,410 | ₩48,570 | ₩48,250 | ₩48,250 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,383 | ₩48,383 | ₩47,983 | ₩48,143 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,584 | ₩48,810 | ₩48,557 | ₩48,730 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,584 | ₩48,677 | ₩47,943 | ₩48,183 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,117 | ₩48,637 | ₩48,117 | ₩48,570 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,170 | ₩47,943 | ₩47,170 | ₩47,877 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,263 | ₩47,370 | ₩47,009 | ₩47,049 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩46,903 | ₩46,983 | ₩46,796 | ₩46,889 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,183 | ₩47,183 | ₩46,729 | ₩46,836 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩46,863 | ₩47,089 | ₩46,836 | ₩46,956 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩46,969 | ₩46,969 | ₩46,596 | ₩46,849 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,649 | ₩47,036 | ₩46,649 | ₩46,969 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,409 | ₩46,703 | ₩46,409 | ₩46,463 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,623 | ₩46,716 | ₩46,503 | ₩46,689 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩45,982 | ₩46,476 | ₩45,982 | ₩46,356 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,275 | ₩45,756 | ₩45,275 | ₩45,715 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,568 | ₩44,888 | ₩44,528 | ₩44,742 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,568 | ₩44,875 | ₩44,261 | ₩44,795 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,848 | ₩45,035 | ₩43,968 | ₩43,981 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,755 | ₩44,795 | ₩44,382 | ₩44,568 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,688 | ₩44,835 | ₩44,435 | ₩44,688 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,702 | ₩45,929 | ₩45,182 | ₩45,342 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,329 | ₩46,329 | ₩46,036 | ₩46,222 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,316 | ₩47,330 | ₩46,809 | ₩46,849 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,049 | ₩47,250 | ₩46,983 | ₩47,196 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,556 | ₩46,823 | ₩46,543 | ₩46,716 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,849 | ₩46,356 | ₩45,849 | ₩46,289 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,275 | ₩45,529 | ₩44,942 | ₩45,529 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,529 | ₩45,569 | ₩45,289 | ₩45,409 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩44,955 | ₩45,409 | ₩44,902 | ₩45,355 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,782 | ₩45,035 | ₩44,568 | ₩44,768 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,075 | ₩45,222 | ₩44,968 | ₩45,102 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,169 | ₩45,302 | ₩44,795 | ₩45,155 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,302 | ₩45,475 | ₩45,182 | ₩45,315 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,569 | ₩45,742 | ₩45,222 | ₩45,435 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,315 | ₩45,529 | ₩45,235 | ₩45,409 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,102 | ₩45,315 | ₩45,035 | ₩45,275 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,635 | ₩44,822 | ₩44,555 | ₩44,755 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,622 | ₩44,702 | ₩44,422 | ₩44,528 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,288 | ₩44,515 | ₩44,141 | ₩44,328 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,221 | ₩44,435 | ₩44,128 | ₩44,128 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,315 | ₩44,502 | ₩44,248 | ₩44,502 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,235 | ₩44,462 | ₩43,995 | ₩44,328 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩44,928 | ₩45,075 | ₩44,635 | ₩44,862 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,182 | ₩45,195 | ₩44,662 | ₩44,955 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,768 | ₩45,382 | ₩44,715 | ₩45,235 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,755 | ₩44,915 | ₩44,622 | ₩44,862 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,222 | ₩45,302 | ₩44,528 | ₩44,555 | -1.47% | 259.9만 |
|---|