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 | ₩51,596 | ₩51,596 | ₩51,247 | ₩51,475 | -0.23% | 160.5만 |
| 2026.10.08 | ₩51,140 | ₩51,354 | ₩50,683 | ₩51,314 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,341 | ₩51,716 | ₩51,220 | ₩51,609 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,991 | ₩53,219 | ₩52,910 | ₩52,937 | -0.10% | 109.4만 |
| 2026.10.05 | ₩52,119 | ₩52,642 | ₩51,958 | ₩52,535 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,649 | ₩52,320 | ₩51,622 | ₩52,293 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,468 | ₩52,642 | ₩51,622 | ₩51,877 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,890 | ₩54,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,366 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,547 | ₩54,654 | ₩53,930 | ₩54,359 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,695 | ₩55,151 | ₩54,534 | ₩54,802 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,681 | ₩55,164 | ₩54,614 | ₩54,990 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩54,104 | ₩54,547 | ₩53,943 | ₩54,399 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,453 | ₩54,681 | ₩53,970 | ₩54,064 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,969 | ₩55,969 | ₩54,923 | ₩55,258 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,821 | ₩56,090 | ₩55,754 | ₩55,982 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩55,137 | ₩55,298 | ₩54,949 | ₩55,164 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩56,036 | ₩56,211 | ₩55,835 | ₩56,036 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,754 | ₩56,090 | ₩54,949 | ₩55,352 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩56,009 | ₩56,103 | ₩55,553 | ₩55,754 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,318 | ₩56,559 | ₩55,808 | ₩56,237 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩57,042 | ₩57,042 | ₩56,586 | ₩56,734 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,358 | ₩56,532 | ₩56,009 | ₩56,090 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,559 | ₩56,586 | ₩56,237 | ₩56,439 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,337 | ₩57,391 | ₩56,881 | ₩56,881 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,525 | ₩57,726 | ₩57,418 | ₩57,606 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,458 | ₩57,780 | ₩57,297 | ₩57,780 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,613 | ₩56,761 | ₩56,425 | ₩56,667 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,506 | ₩56,841 | ₩56,103 | ₩56,211 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,747 | ₩57,109 | ₩56,600 | ₩56,707 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,962 | ₩57,056 | ₩56,707 | ₩56,787 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,989 | ₩56,989 | ₩56,452 | ₩56,600 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,311 | ₩57,404 | ₩57,109 | ₩57,163 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,989 | ₩57,217 | ₩56,774 | ₩57,176 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,626 | ₩57,083 | ₩56,626 | ₩56,989 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,358 | ₩56,801 | ₩56,358 | ₩56,653 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,412 | ₩56,479 | ₩55,969 | ₩56,063 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,720 | ₩56,720 | ₩56,143 | ₩56,264 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,600 | ₩56,962 | ₩56,532 | ₩56,600 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩57,203 | ₩57,364 | ₩56,895 | ₩56,989 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩57,042 | ₩57,257 | ₩56,989 | ₩57,109 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩57,109 | ₩57,190 | ₩56,680 | ₩56,868 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,600 | ₩56,841 | ₩56,479 | ₩56,747 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,640 | ₩56,841 | ₩56,439 | ₩56,532 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,922 | ₩56,922 | ₩56,653 | ₩56,734 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,337 | ₩57,337 | ₩56,814 | ₩56,962 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,975 | ₩57,109 | ₩56,573 | ₩56,613 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,640 | ₩56,854 | ₩56,251 | ₩56,693 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,787 | ₩56,948 | ₩56,600 | ₩56,693 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,278 | ₩56,506 | ₩56,224 | ₩56,479 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,929 | ₩56,023 | ₩55,312 | ₩55,915 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩55,178 | ₩55,996 | ₩55,178 | ₩55,942 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,346 | ₩54,721 | ₩53,903 | ₩54,064 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,507 | ₩54,936 | ₩54,279 | ₩54,748 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,963 | ₩55,110 | ₩54,695 | ₩54,963 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,943 | ₩54,399 | ₩53,890 | ₩54,171 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,460 | ₩53,702 | ₩53,326 | ₩53,487 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,721 | ₩55,003 | ₩54,453 | ₩54,628 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,527 | ₩54,131 | ₩53,527 | ₩54,104 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,809 | ₩53,823 | ₩53,205 | ₩53,259 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,487 | ₩53,943 | ₩53,219 | ₩53,823 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩54,185 | ₩54,332 | ₩53,823 | ₩54,171 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,782 | ₩54,426 | ₩53,648 | ₩54,306 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,554 | ₩54,319 | ₩53,554 | ₩53,729 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,849 | ₩53,849 | ₩53,205 | ₩53,299 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,836 | ₩53,943 | ₩53,460 | ₩53,809 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩53,192 | ₩53,608 | ₩53,192 | ₩53,407 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩53,192 | ₩53,192 | ₩52,494 | ₩53,018 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,332 | ₩54,359 | ₩53,675 | ₩53,796 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,809 | ₩54,332 | ₩53,809 | ₩54,332 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,420 | ₩53,715 | ₩53,138 | ₩53,474 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩52,065 | ₩52,588 | ₩51,824 | ₩52,414 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩52,065 | ₩52,360 | ₩51,918 | ₩52,307 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,851 | ₩51,985 | ₩51,502 | ₩51,958 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,636 | ₩51,743 | ₩51,300 | ₩51,341 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,555 | ₩52,052 | ₩51,555 | ₩51,690 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,502 | ₩51,649 | ₩51,099 | ₩51,274 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,877 | ₩52,132 | ₩51,824 | ₩51,918 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,494 | ₩52,655 | ₩52,401 | ₩52,454 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,226 | ₩52,240 | ₩51,931 | ₩51,958 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,548 | ₩52,790 | ₩51,743 | ₩51,971 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩52,092 | ₩52,280 | ₩51,891 | ₩52,065 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,703 | ₩51,703 | ₩51,180 | ₩51,233 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,690 | ₩52,159 | ₩51,529 | ₩52,119 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,469 | ₩51,542 | ₩50,026 | ₩51,502 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩50,187 | ₩50,415 | ₩49,731 | ₩49,758 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,965 | ₩51,180 | ₩49,758 | ₩50,576 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,764 | ₩50,844 | ₩50,187 | ₩50,294 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,844 | ₩50,979 | ₩49,919 | ₩50,107 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,791 | ₩51,126 | ₩50,791 | ₩51,032 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,938 | ₩51,072 | ₩50,522 | ₩50,522 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,542 | ₩51,757 | ₩51,327 | ₩51,569 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩51,086 | ₩51,663 | ₩50,844 | ₩51,368 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,663 | ₩52,213 | ₩51,663 | ₩51,663 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,408 | ₩51,743 | ₩51,140 | ₩51,435 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,240 | ₩52,468 | ₩51,904 | ₩52,065 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩52,079 | ₩52,481 | ₩51,918 | ₩52,172 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,622 | ₩51,649 | ₩51,086 | ₩51,193 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩51,166 | ₩51,837 | ₩50,791 | ₩51,649 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,724 | ₩51,649 | ₩50,335 | ₩51,461 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,361 | ₩50,549 | ₩49,986 | ₩50,039 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩50,133 | ₩50,683 | ₩50,133 | ₩50,670 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,946 | ₩49,959 | ₩49,624 | ₩49,704 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,522 | ₩50,777 | ₩50,375 | ₩50,388 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩50,133 | ₩50,563 | ₩49,852 | ₩50,442 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩50,174 | ₩50,415 | ₩49,878 | ₩50,375 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩51,046 | ₩51,193 | ₩50,831 | ₩50,898 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,233 | ₩51,233 | ₩50,737 | ₩51,046 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,569 | ₩51,864 | ₩50,509 | ₩50,536 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,488 | ₩51,770 | ₩51,368 | ₩51,622 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,570 | ₩49,865 | ₩49,315 | ₩49,785 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,811 | ₩49,959 | ₩49,100 | ₩49,248 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,522 | ₩50,952 | ₩50,482 | ₩50,482 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,932 | ₩50,737 | ₩49,905 | ₩50,589 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩50,147 | ₩50,200 | ₩49,449 | ₩49,624 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,254 | ₩50,375 | ₩50,080 | ₩50,321 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩50,133 | ₩50,348 | ₩50,053 | ₩50,187 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,811 | ₩50,361 | ₩49,704 | ₩50,241 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩50,080 | ₩50,482 | ₩49,261 | ₩49,838 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,247 | ₩51,247 | ₩50,657 | ₩50,818 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,770 | ₩51,985 | ₩50,818 | ₩50,831 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,649 | ₩51,944 | ₩51,475 | ₩51,864 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩52,172 | ₩52,629 | ₩52,079 | ₩52,146 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,542 | ₩51,622 | ₩50,925 | ₩51,113 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,368 | ₩51,555 | ₩51,314 | ₩51,529 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,992 | ₩51,448 | ₩50,992 | ₩51,368 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,865 | ₩50,858 | ₩49,637 | ₩50,804 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,348 | ₩50,496 | ₩49,946 | ₩50,107 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,355 | ₩50,227 | ₩49,275 | ₩49,932 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,402 | ₩50,428 | ₩49,449 | ₩49,865 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩47,155 | ₩47,866 | ₩46,820 | ₩47,786 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,356 | ₩47,812 | ₩47,249 | ₩47,665 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,323 | ₩47,423 | ₩46,270 | ₩47,316 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,812 | ₩47,987 | ₩47,343 | ₩47,678 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,881 | ₩46,766 | ₩45,599 | ₩46,753 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,807 | ₩45,277 | ₩44,633 | ₩44,848 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,915 | ₩45,290 | ₩44,499 | ₩44,620 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,411 | ₩45,720 | ₩44,982 | ₩45,009 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,417 | ₩46,471 | ₩45,814 | ₩46,243 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,834 | ₩45,572 | ₩44,767 | ₩45,317 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,465 | ₩46,431 | ₩45,357 | ₩45,814 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,720 | ₩45,747 | ₩44,150 | ₩44,418 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,875 | ₩46,243 | ₩44,727 | ₩45,934 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,498 | ₩46,712 | ₩45,867 | ₩45,881 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,592 | ₩46,887 | ₩46,471 | ₩46,605 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,800 | ₩46,270 | ₩45,800 | ₩46,229 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,934 | ₩46,162 | ₩45,116 | ₩45,170 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩46,015 | ₩46,216 | ₩45,545 | ₩45,881 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩47,034 | ₩47,450 | ₩46,847 | ₩47,236 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,839 | ₩48,202 | ₩47,195 | ₩47,276 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,934 | ₩47,370 | ₩45,425 | ₩47,222 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩46,028 | ₩46,927 | ₩45,747 | ₩46,793 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,477 | ₩47,719 | ₩46,659 | ₩47,128 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,920 | ₩48,269 | ₩47,705 | ₩48,161 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,592 | ₩47,705 | ₩46,122 | ₩47,423 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩49,047 | ₩49,556 | ₩48,805 | ₩49,221 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩51,166 | ₩51,300 | ₩50,496 | ₩50,589 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,220 | ₩51,435 | ₩50,965 | ₩51,354 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,724 | ₩51,354 | ₩50,697 | ₩51,260 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩50,026 | ₩50,348 | ₩49,811 | ₩50,241 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩51,113 | ₩51,341 | ₩50,268 | ₩50,576 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,321 | ₩50,885 | ₩50,308 | ₩50,871 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,852 | ₩49,986 | ₩49,691 | ₩49,972 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,522 | ₩50,710 | ₩50,321 | ₩50,469 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,382 | ₩50,107 | ₩49,315 | ₩50,080 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,966 | ₩49,221 | ₩48,671 | ₩49,114 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,549 | ₩50,911 | ₩49,650 | ₩49,865 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,979 | ₩51,113 | ₩50,415 | ₩50,576 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,582 | ₩51,757 | ₩51,113 | ₩51,207 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩51,126 | ₩52,052 | ₩51,126 | ₩51,985 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,777 | ₩51,300 | ₩50,670 | ₩51,260 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,858 | ₩50,979 | ₩50,174 | ₩50,187 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩52,105 | ₩52,307 | ₩51,394 | ₩51,622 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,931 | ₩52,186 | ₩51,408 | ₩51,851 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,555 | ₩52,159 | ₩51,555 | ₩52,119 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,596 | ₩51,757 | ₩51,046 | ₩51,274 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,891 | ₩51,958 | ₩51,019 | ₩51,609 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,327 | ₩51,475 | ₩50,938 | ₩51,220 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,636 | ₩52,079 | ₩51,529 | ₩51,958 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,657 | ₩50,952 | ₩50,657 | ₩50,777 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,986 | ₩50,348 | ₩49,811 | ₩50,308 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,361 | ₩50,603 | ₩50,214 | ₩50,402 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,503 | ₩50,160 | ₩49,315 | ₩50,026 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,637 | ₩50,039 | ₩49,543 | ₩49,610 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩50,147 | ₩50,335 | ₩49,986 | ₩50,308 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩50,093 | ₩50,348 | ₩50,026 | ₩50,026 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩50,107 | ₩50,160 | ₩49,892 | ₩50,080 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩50,174 | ₩50,187 | ₩49,825 | ₩49,905 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,852 | ₩50,120 | ₩49,825 | ₩50,080 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,704 | ₩49,744 | ₩49,409 | ₩49,717 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,476 | ₩49,919 | ₩49,476 | ₩49,878 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,798 | ₩49,811 | ₩49,422 | ₩49,503 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,804 | ₩50,844 | ₩50,308 | ₩50,335 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩50,053 | ₩50,764 | ₩49,972 | ₩50,724 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,214 | ₩50,388 | ₩50,039 | ₩50,348 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,919 | ₩49,986 | ₩49,717 | ₩49,758 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩50,133 | ₩50,227 | ₩49,999 | ₩50,013 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,999 | ₩49,999 | ₩49,583 | ₩49,704 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,214 | ₩50,214 | ₩50,026 | ₩50,160 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,999 | ₩50,093 | ₩49,878 | ₩50,039 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,717 | ₩49,959 | ₩49,717 | ₩49,878 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,583 | ₩49,650 | ₩49,422 | ₩49,597 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,396 | ₩49,530 | ₩49,315 | ₩49,342 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,966 | ₩49,181 | ₩48,792 | ₩48,966 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,684 | ₩48,845 | ₩48,523 | ₩48,523 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,658 | ₩48,658 | ₩48,255 | ₩48,416 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,859 | ₩49,087 | ₩48,832 | ₩49,006 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,859 | ₩48,953 | ₩48,215 | ₩48,456 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,389 | ₩48,913 | ₩48,389 | ₩48,845 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,437 | ₩48,215 | ₩47,437 | ₩48,148 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,531 | ₩47,638 | ₩47,276 | ₩47,316 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩47,169 | ₩47,249 | ₩47,061 | ₩47,155 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,450 | ₩47,450 | ₩46,994 | ₩47,101 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩47,128 | ₩47,356 | ₩47,101 | ₩47,222 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,236 | ₩47,236 | ₩46,860 | ₩47,115 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,914 | ₩47,303 | ₩46,914 | ₩47,236 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,672 | ₩46,967 | ₩46,672 | ₩46,726 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,887 | ₩46,981 | ₩46,766 | ₩46,954 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,243 | ₩46,739 | ₩46,243 | ₩46,619 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,532 | ₩46,015 | ₩45,532 | ₩45,975 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,821 | ₩45,143 | ₩44,781 | ₩44,995 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,821 | ₩45,129 | ₩44,512 | ₩45,049 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩45,103 | ₩45,290 | ₩44,217 | ₩44,231 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩45,009 | ₩45,049 | ₩44,633 | ₩44,821 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,942 | ₩45,089 | ₩44,687 | ₩44,942 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,961 | ₩46,189 | ₩45,438 | ₩45,599 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,592 | ₩46,592 | ₩46,297 | ₩46,484 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,584 | ₩47,598 | ₩47,075 | ₩47,115 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,316 | ₩47,517 | ₩47,249 | ₩47,464 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,820 | ₩47,088 | ₩46,806 | ₩46,981 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩46,109 | ₩46,619 | ₩46,109 | ₩46,551 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,532 | ₩45,787 | ₩45,196 | ₩45,787 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,787 | ₩45,827 | ₩45,545 | ₩45,666 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,210 | ₩45,666 | ₩45,156 | ₩45,612 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩45,035 | ₩45,290 | ₩44,821 | ₩45,022 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,331 | ₩45,478 | ₩45,223 | ₩45,357 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,425 | ₩45,559 | ₩45,049 | ₩45,411 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,559 | ₩45,733 | ₩45,438 | ₩45,572 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,827 | ₩46,001 | ₩45,478 | ₩45,693 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,572 | ₩45,787 | ₩45,492 | ₩45,666 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,357 | ₩45,572 | ₩45,290 | ₩45,532 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,888 | ₩45,076 | ₩44,807 | ₩45,009 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,875 | ₩44,955 | ₩44,673 | ₩44,781 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,539 | ₩44,767 | ₩44,392 | ₩44,579 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,472 | ₩44,687 | ₩44,378 | ₩44,378 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,566 | ₩44,754 | ₩44,499 | ₩44,754 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,485 | ₩44,714 | ₩44,244 | ₩44,579 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩45,183 | ₩45,331 | ₩44,888 | ₩45,116 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,438 | ₩45,451 | ₩44,915 | ₩45,210 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩45,022 | ₩45,639 | ₩44,968 | ₩45,492 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩45,009 | ₩45,170 | ₩44,875 | ₩45,116 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,478 | ₩45,559 | ₩44,781 | ₩44,807 | -1.47% | 259.9만 |
|---|