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 | ₩51,387 | ₩51,387 | ₩51,039 | ₩51,267 | -0.23% | 160.5만 |
| 2026.10.08 | ₩50,933 | ₩51,146 | ₩50,478 | ₩51,106 | +0.34% | 490.9만 |
| 2026.10.07 | ₩51,133 | ₩51,507 | ₩51,013 | ₩51,400 | +0.52% | 940.3만 |
| 2026.10.06 | ₩52,776 | ₩53,003 | ₩52,696 | ₩52,723 | -0.10% | 109.4만 |
| 2026.10.05 | ₩51,908 | ₩52,429 | ₩51,748 | ₩52,322 | +0.80% | 130.4만 |
| 2026.10.02 | ₩51,440 | ₩52,108 | ₩51,414 | ₩52,082 | +1.25% | 159.1만 |
| 2026.10.01 | ₩52,255 | ₩52,429 | ₩51,414 | ₩51,667 | -1.13% | 612.4만 |
| 2026.09.30 | ₩53,672 | ₩53,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,150 |
| -0.97% |
| 197.4만 |
| 2026.09.29 | ₩54,326 | ₩54,433 | ₩53,712 | ₩54,139 | -0.34% | 136.1만 |
|---|
| 2026.09.28 | ₩54,473 | ₩54,927 | ₩54,313 | ₩54,580 | +0.20% | 85.9만 |
|---|
| 2026.09.25 | ₩54,460 | ₩54,941 | ₩54,393 | ₩54,767 | +0.56% | 210.7만 |
|---|
| 2026.09.24 | ₩53,885 | ₩54,326 | ₩53,725 | ₩54,179 | +0.55% | 210.9만 |
|---|
| 2026.09.23 | ₩54,233 | ₩54,460 | ₩53,752 | ₩53,845 | -0.71% | 287.3만 |
|---|
| 2026.09.22 | ₩55,743 | ₩55,743 | ₩54,700 | ₩55,034 | -1.27% | 148.2만 |
|---|
| 2026.09.21 | ₩55,596 | ₩55,863 | ₩55,529 | ₩55,756 | +0.29% | 121.1만 |
|---|
| 2026.09.18 | ₩54,914 | ₩55,074 | ₩54,727 | ₩54,941 | +0.05% | 68.1만 |
|---|
| 2026.09.17 | ₩55,809 | ₩55,983 | ₩55,609 | ₩55,809 | 0.00% | 68.4만 |
|---|
| 2026.09.16 | ₩55,529 | ₩55,863 | ₩54,727 | ₩55,128 | -0.72% | 120.4만 |
|---|
| 2026.09.15 | ₩55,783 | ₩55,876 | ₩55,328 | ₩55,529 | -0.46% | 348.4만 |
|---|
| 2026.09.14 | ₩56,090 | ₩56,330 | ₩55,582 | ₩56,010 | -0.14% | 151만 |
|---|
| 2026.09.11 | ₩56,811 | ₩56,811 | ₩56,357 | ₩56,504 | -0.54% | 194.6만 |
|---|
| 2026.09.10 | ₩56,130 | ₩56,304 | ₩55,783 | ₩55,863 | -0.48% | 432.3만 |
|---|
| 2026.09.09 | ₩56,330 | ₩56,357 | ₩56,010 | ₩56,210 | -0.21% | 187.8만 |
|---|
| 2026.09.08 | ₩57,105 | ₩57,159 | ₩56,651 | ₩56,651 | -0.80% | 445.5만 |
|---|
| 2026.09.04 | ₩57,292 | ₩57,493 | ₩57,186 | ₩57,373 | +0.14% | 110.6만 |
|---|
| 2026.09.03 | ₩57,226 | ₩57,546 | ₩57,065 | ₩57,546 | +0.56% | 148.6만 |
|---|
| 2026.09.02 | ₩56,384 | ₩56,531 | ₩56,197 | ₩56,437 | +0.09% | 105.7만 |
|---|
| 2026.09.01 | ₩56,277 | ₩56,611 | ₩55,876 | ₩55,983 | -0.52% | 151.1만 |
|---|
| 2026.08.31 | ₩56,517 | ₩56,878 | ₩56,370 | ₩56,477 | -0.07% | 107.1만 |
|---|
| 2026.08.28 | ₩56,731 | ₩56,825 | ₩56,477 | ₩56,558 | -0.31% | 50.8만 |
|---|
| 2026.08.27 | ₩56,758 | ₩56,758 | ₩56,224 | ₩56,370 | -0.68% | 44.1만 |
|---|
| 2026.08.26 | ₩57,079 | ₩57,172 | ₩56,878 | ₩56,932 | -0.26% | 52.5만 |
|---|
| 2026.08.25 | ₩56,758 | ₩56,985 | ₩56,544 | ₩56,945 | +0.33% | 169.4만 |
|---|
| 2026.08.24 | ₩56,397 | ₩56,851 | ₩56,397 | ₩56,758 | +0.64% | 214.1만 |
|---|
| 2026.08.21 | ₩56,130 | ₩56,571 | ₩56,130 | ₩56,424 | +0.52% | 48.5만 |
|---|
| 2026.08.20 | ₩56,183 | ₩56,250 | ₩55,743 | ₩55,836 | -0.62% | 86.8만 |
|---|
| 2026.08.19 | ₩56,491 | ₩56,491 | ₩55,916 | ₩56,036 | -0.80% | 103.2만 |
|---|
| 2026.08.18 | ₩56,370 | ₩56,731 | ₩56,304 | ₩56,370 | 0.00% | 454.2만 |
|---|
| 2026.08.17 | ₩56,972 | ₩57,132 | ₩56,664 | ₩56,758 | -0.38% | 66.7만 |
|---|
| 2026.08.14 | ₩56,811 | ₩57,025 | ₩56,758 | ₩56,878 | +0.12% | 108.9만 |
|---|
| 2026.08.13 | ₩56,878 | ₩56,958 | ₩56,451 | ₩56,638 | -0.42% | 122.1만 |
|---|
| 2026.08.12 | ₩56,370 | ₩56,611 | ₩56,250 | ₩56,517 | +0.26% | 126.1만 |
|---|
| 2026.08.11 | ₩56,411 | ₩56,611 | ₩56,210 | ₩56,304 | -0.19% | 192.2만 |
|---|
| 2026.08.10 | ₩56,691 | ₩56,691 | ₩56,424 | ₩56,504 | -0.33% | 86.9만 |
|---|
| 2026.08.07 | ₩57,105 | ₩57,105 | ₩56,584 | ₩56,731 | -0.66% | 71만 |
|---|
| 2026.08.06 | ₩56,745 | ₩56,878 | ₩56,344 | ₩56,384 | -0.64% | 69.9만 |
|---|
| 2026.08.05 | ₩56,411 | ₩56,624 | ₩56,023 | ₩56,464 | +0.09% | 93.8만 |
|---|
| 2026.08.04 | ₩56,558 | ₩56,718 | ₩56,370 | ₩56,464 | -0.17% | 159.5만 |
|---|
| 2026.08.03 | ₩56,050 | ₩56,277 | ₩55,996 | ₩56,250 | +0.36% | 48.5만 |
|---|
| 2026.07.31 | ₩55,702 | ₩55,796 | ₩55,088 | ₩55,689 | -0.02% | 105.2만 |
|---|
| 2026.07.30 | ₩54,954 | ₩55,769 | ₩54,954 | ₩55,716 | +1.39% | 66.4만 |
|---|
| 2026.07.29 | ₩54,126 | ₩54,500 | ₩53,685 | ₩53,845 | -0.52% | 77.4만 |
|---|
| 2026.07.28 | ₩54,286 | ₩54,714 | ₩54,059 | ₩54,527 | +0.44% | 73.6만 |
|---|
| 2026.07.27 | ₩54,740 | ₩54,887 | ₩54,473 | ₩54,740 | 0.00% | 149만 |
|---|
| 2026.07.24 | ₩53,725 | ₩54,179 | ₩53,672 | ₩53,952 | +0.42% | 197만 |
|---|
| 2026.07.23 | ₩53,244 | ₩53,484 | ₩53,110 | ₩53,271 | +0.05% | 133.8만 |
|---|
| 2026.07.22 | ₩54,500 | ₩54,781 | ₩54,233 | ₩54,406 | -0.17% | 198.2만 |
|---|
| 2026.07.21 | ₩53,311 | ₩53,912 | ₩53,311 | ₩53,885 | +1.08% | 191.3만 |
|---|
| 2026.07.20 | ₩53,591 | ₩53,605 | ₩52,990 | ₩53,044 | -1.02% | 231.4만 |
|---|
| 2026.07.17 | ₩53,271 | ₩53,725 | ₩53,003 | ₩53,605 | +0.63% | 77.3만 |
|---|
| 2026.07.16 | ₩53,965 | ₩54,112 | ₩53,605 | ₩53,952 | -0.02% | 313.3만 |
|---|
| 2026.07.15 | ₩53,565 | ₩54,206 | ₩53,431 | ₩54,086 | +0.97% | 215.6만 |
|---|
| 2026.07.14 | ₩53,338 | ₩54,099 | ₩53,338 | ₩53,511 | +0.33% | 203.1만 |
|---|
| 2026.07.13 | ₩53,631 | ₩53,631 | ₩52,990 | ₩53,084 | -1.02% | 143.6만 |
|---|
| 2026.07.10 | ₩53,618 | ₩53,725 | ₩53,244 | ₩53,591 | -0.05% | 62.7만 |
|---|
| 2026.07.09 | ₩52,977 | ₩53,391 | ₩52,977 | ₩53,191 | +0.40% | 138.8만 |
|---|
| 2026.07.08 | ₩52,977 | ₩52,977 | ₩52,282 | ₩52,803 | -0.33% | 104.6만 |
|---|
| 2026.07.07 | ₩54,112 | ₩54,139 | ₩53,458 | ₩53,578 | -0.99% | 208.6만 |
|---|
| 2026.07.06 | ₩53,591 | ₩54,112 | ₩53,591 | ₩54,112 | +0.97% | 140.5만 |
|---|
| 2026.07.02 | ₩53,204 | ₩53,498 | ₩52,923 | ₩53,257 | +0.10% | 101.3만 |
|---|
| 2026.07.01 | ₩51,854 | ₩52,376 | ₩51,614 | ₩52,202 | +0.67% | 87.2만 |
|---|
| 2026.06.30 | ₩51,854 | ₩52,148 | ₩51,707 | ₩52,095 | +0.46% | 110만 |
|---|
| 2026.06.29 | ₩51,641 | ₩51,774 | ₩51,293 | ₩51,748 | +0.21% | 118.3만 |
|---|
| 2026.06.26 | ₩51,427 | ₩51,534 | ₩51,093 | ₩51,133 | -0.57% | 39.5만 |
|---|
| 2026.06.25 | ₩51,347 | ₩51,841 | ₩51,347 | ₩51,480 | +0.26% | 69.7만 |
|---|
| 2026.06.24 | ₩51,293 | ₩51,440 | ₩50,892 | ₩51,066 | -0.44% | 420.5만 |
|---|
| 2026.06.23 | ₩51,667 | ₩51,921 | ₩51,614 | ₩51,707 | +0.08% | 72.8만 |
|---|
| 2026.06.22 | ₩52,282 | ₩52,442 | ₩52,188 | ₩52,242 | -0.08% | 79.1만 |
|---|
| 2026.06.18 | ₩52,015 | ₩52,028 | ₩51,721 | ₩51,748 | -0.51% | 93만 |
|---|
| 2026.06.17 | ₩52,335 | ₩52,576 | ₩51,534 | ₩51,761 | -1.10% | 353.4만 |
|---|
| 2026.06.16 | ₩51,881 | ₩52,068 | ₩51,681 | ₩51,854 | -0.05% | 263.6만 |
|---|
| 2026.06.15 | ₩51,494 | ₩51,494 | ₩50,973 | ₩51,026 | -0.91% | 387.3만 |
|---|
| 2026.06.12 | ₩51,480 | ₩51,948 | ₩51,320 | ₩51,908 | +0.83% | 126만 |
|---|
| 2026.06.11 | ₩50,264 | ₩51,333 | ₩49,824 | ₩51,293 | +2.05% | 103.8만 |
|---|
| 2026.06.10 | ₩49,984 | ₩50,211 | ₩49,530 | ₩49,556 | -0.86% | 52만 |
|---|
| 2026.06.09 | ₩50,759 | ₩50,973 | ₩49,556 | ₩50,371 | -0.76% | 62.7만 |
|---|
| 2026.06.08 | ₩50,558 | ₩50,639 | ₩49,984 | ₩50,091 | -0.92% | 58.2만 |
|---|
| 2026.06.05 | ₩50,639 | ₩50,772 | ₩49,717 | ₩49,904 | -1.45% | 61.6만 |
|---|
| 2026.06.04 | ₩50,585 | ₩50,919 | ₩50,585 | ₩50,826 | +0.48% | 78.5만 |
|---|
| 2026.06.03 | ₩50,732 | ₩50,866 | ₩50,318 | ₩50,318 | -0.82% | 36.1만 |
|---|
| 2026.06.02 | ₩51,333 | ₩51,547 | ₩51,120 | ₩51,360 | +0.05% | 117.1만 |
|---|
| 2026.06.01 | ₩50,879 | ₩51,454 | ₩50,639 | ₩51,160 | +0.55% | 57만 |
|---|
| 2026.05.29 | ₩51,454 | ₩52,001 | ₩51,454 | ₩51,454 | 0.00% | 86.4만 |
|---|
| 2026.05.28 | ₩51,200 | ₩51,534 | ₩50,933 | ₩51,226 | +0.05% | 90.6만 |
|---|
| 2026.05.27 | ₩52,028 | ₩52,255 | ₩51,694 | ₩51,854 | -0.33% | 30.8만 |
|---|
| 2026.05.26 | ₩51,868 | ₩52,269 | ₩51,707 | ₩51,961 | +0.18% | 49.8만 |
|---|
| 2026.05.22 | ₩51,414 | ₩51,440 | ₩50,879 | ₩50,986 | -0.83% | 56.4만 |
|---|
| 2026.05.21 | ₩50,959 | ₩51,627 | ₩50,585 | ₩51,440 | +0.94% | 50.6만 |
|---|
| 2026.05.20 | ₩50,518 | ₩51,440 | ₩50,131 | ₩51,253 | +1.45% | 98.5만 |
|---|
| 2026.05.19 | ₩50,158 | ₩50,345 | ₩49,783 | ₩49,837 | -0.64% | 51.7만 |
|---|
| 2026.05.18 | ₩49,930 | ₩50,478 | ₩49,930 | ₩50,465 | +1.07% | 134.5만 |
|---|
| 2026.05.15 | ₩49,743 | ₩49,757 | ₩49,423 | ₩49,503 | -0.48% | 84.2만 |
|---|
| 2026.05.14 | ₩50,318 | ₩50,572 | ₩50,171 | ₩50,184 | -0.27% | 80.2만 |
|---|
| 2026.05.13 | ₩49,930 | ₩50,358 | ₩49,650 | ₩50,238 | +0.62% | 298.7만 |
|---|
| 2026.05.12 | ₩49,971 | ₩50,211 | ₩49,677 | ₩50,171 | +0.40% | 53.9만 |
|---|
| 2026.05.11 | ₩50,839 | ₩50,986 | ₩50,625 | ₩50,692 | -0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩51,026 | ₩51,026 | ₩50,532 | ₩50,839 | -0.37% | 36만 |
|---|
| 2026.05.07 | ₩51,360 | ₩51,654 | ₩50,305 | ₩50,331 | -2.00% | 156.4만 |
|---|
| 2026.05.06 | ₩51,280 | ₩51,560 | ₩51,160 | ₩51,414 | +0.26% | 531.8만 |
|---|
| 2026.05.05 | ₩49,369 | ₩49,663 | ₩49,115 | ₩49,583 | +0.43% | 29.9만 |
|---|
| 2026.05.04 | ₩49,610 | ₩49,757 | ₩48,902 | ₩49,049 | -1.13% | 56.5만 |
|---|
| 2026.05.01 | ₩50,318 | ₩50,745 | ₩50,278 | ₩50,278 | -0.08% | 118.5만 |
|---|
| 2026.04.30 | ₩49,730 | ₩50,532 | ₩49,703 | ₩50,385 | +1.32% | 78만 |
|---|
| 2026.04.29 | ₩49,944 | ₩49,997 | ₩49,249 | ₩49,423 | -1.04% | 130.2만 |
|---|
| 2026.04.28 | ₩50,051 | ₩50,171 | ₩49,877 | ₩50,117 | +0.13% | 99.3만 |
|---|
| 2026.04.27 | ₩49,930 | ₩50,144 | ₩49,850 | ₩49,984 | +0.11% | 48.8만 |
|---|
| 2026.04.24 | ₩49,610 | ₩50,158 | ₩49,503 | ₩50,037 | +0.86% | 57.9만 |
|---|
| 2026.04.23 | ₩49,877 | ₩50,278 | ₩49,062 | ₩49,636 | -0.48% | 107.4만 |
|---|
| 2026.04.22 | ₩51,039 | ₩51,039 | ₩50,452 | ₩50,612 | -0.84% | 251.2만 |
|---|
| 2026.04.21 | ₩51,560 | ₩51,774 | ₩50,612 | ₩50,625 | -1.81% | 52.3만 |
|---|
| 2026.04.20 | ₩51,440 | ₩51,734 | ₩51,267 | ₩51,654 | +0.42% | 95.7만 |
|---|
| 2026.04.17 | ₩51,961 | ₩52,416 | ₩51,868 | ₩51,935 | -0.05% | 169.3만 |
|---|
| 2026.04.16 | ₩51,333 | ₩51,414 | ₩50,719 | ₩50,906 | -0.83% | 90.9만 |
|---|
| 2026.04.15 | ₩51,160 | ₩51,347 | ₩51,106 | ₩51,320 | +0.31% | 124.3만 |
|---|
| 2026.04.14 | ₩50,786 | ₩51,240 | ₩50,786 | ₩51,160 | +0.74% | 271.4만 |
|---|
| 2026.04.13 | ₩49,663 | ₩50,652 | ₩49,436 | ₩50,598 | +1.88% | 157.6만 |
|---|
| 2026.04.10 | ₩50,144 | ₩50,291 | ₩49,743 | ₩49,904 | -0.48% | 32.4만 |
|---|
| 2026.04.09 | ₩49,155 | ₩50,024 | ₩49,075 | ₩49,730 | +1.17% | 70.7만 |
|---|
| 2026.04.08 | ₩50,198 | ₩50,224 | ₩49,249 | ₩49,663 | -1.06% | 120.6만 |
|---|
| 2026.04.07 | ₩46,964 | ₩47,672 | ₩46,630 | ₩47,592 | +1.34% | 69.4만 |
|---|
| 2026.04.06 | ₩47,165 | ₩47,619 | ₩47,058 | ₩47,472 | +0.65% | 72.6만 |
|---|
| 2026.04.02 | ₩46,136 | ₩47,231 | ₩46,082 | ₩47,125 | +2.14% | 50.4만 |
|---|
| 2026.04.01 | ₩47,619 | ₩47,793 | ₩47,151 | ₩47,485 | -0.28% | 168.2만 |
|---|
| 2026.03.31 | ₩45,695 | ₩46,577 | ₩45,414 | ₩46,563 | +1.90% | 159.5만 |
|---|
| 2026.03.30 | ₩44,626 | ₩45,094 | ₩44,452 | ₩44,666 | +0.09% | 86.8만 |
|---|
| 2026.03.27 | ₩44,733 | ₩45,107 | ₩44,319 | ₩44,439 | -0.66% | 65.8만 |
|---|
| 2026.03.26 | ₩45,227 | ₩45,535 | ₩44,800 | ₩44,826 | -0.89% | 90.4만 |
|---|
| 2026.03.25 | ₩46,229 | ₩46,283 | ₩45,628 | ₩46,056 | -0.38% | 158.1만 |
|---|
| 2026.03.24 | ₩44,653 | ₩45,388 | ₩44,586 | ₩45,134 | +1.08% | 245.9만 |
|---|
| 2026.03.23 | ₩45,281 | ₩46,243 | ₩45,174 | ₩45,628 | +0.77% | 205.4만 |
|---|
| 2026.03.20 | ₩45,535 | ₩45,561 | ₩43,971 | ₩44,239 | -2.85% | 187.3만 |
|---|
| 2026.03.19 | ₩44,693 | ₩46,056 | ₩44,546 | ₩45,748 | +2.36% | 173.8만 |
|---|
| 2026.03.18 | ₩46,310 | ₩46,523 | ₩45,682 | ₩45,695 | -1.33% | 112.4만 |
|---|
| 2026.03.17 | ₩46,403 | ₩46,697 | ₩46,283 | ₩46,416 | +0.03% | 134.8만 |
|---|
| 2026.03.16 | ₩45,615 | ₩46,082 | ₩45,615 | ₩46,042 | +0.94% | 176만 |
|---|
| 2026.03.13 | ₩45,748 | ₩45,976 | ₩44,933 | ₩44,987 | -1.66% | 140.8만 |
|---|
| 2026.03.12 | ₩45,829 | ₩46,029 | ₩45,361 | ₩45,695 | -0.29% | 147.6만 |
|---|
| 2026.03.11 | ₩46,844 | ₩47,258 | ₩46,657 | ₩47,044 | +0.43% | 185만 |
|---|
| 2026.03.10 | ₩47,646 | ₩48,006 | ₩47,004 | ₩47,085 | -1.18% | 163.2만 |
|---|
| 2026.03.09 | ₩45,748 | ₩47,178 | ₩45,241 | ₩47,031 | +2.80% | 146.8만 |
|---|
| 2026.03.06 | ₩45,842 | ₩46,737 | ₩45,561 | ₩46,604 | +1.66% | 813만 |
|---|
| 2026.03.05 | ₩47,285 | ₩47,525 | ₩46,470 | ₩46,938 | -0.73% | 120.2만 |
|---|
| 2026.03.04 | ₩47,726 | ₩48,073 | ₩47,512 | ₩47,966 | +0.50% | 111.8만 |
|---|
| 2026.03.03 | ₩46,403 | ₩47,512 | ₩45,935 | ₩47,231 | +1.79% | 580.6만 |
|---|
| 2026.03.02 | ₩48,848 | ₩49,356 | ₩48,608 | ₩49,022 | +0.36% | 183.6만 |
|---|
| 2026.02.27 | ₩50,959 | ₩51,093 | ₩50,291 | ₩50,385 | -1.13% | 146만 |
|---|
| 2026.02.26 | ₩51,013 | ₩51,226 | ₩50,759 | ₩51,146 | +0.26% | 422.6만 |
|---|
| 2026.02.25 | ₩50,518 | ₩51,146 | ₩50,492 | ₩51,053 | +1.06% | 108.1만 |
|---|
| 2026.02.24 | ₩49,824 | ₩50,144 | ₩49,610 | ₩50,037 | +0.43% | 97.7만 |
|---|
| 2026.02.23 | ₩50,906 | ₩51,133 | ₩50,064 | ₩50,371 | -1.05% | 198.2만 |
|---|
| 2026.02.20 | ₩50,117 | ₩50,679 | ₩50,104 | ₩50,665 | +1.09% | 140.8만 |
|---|
| 2026.02.19 | ₩49,650 | ₩49,783 | ₩49,490 | ₩49,770 | +0.24% | 73.3만 |
|---|
| 2026.02.18 | ₩50,318 | ₩50,505 | ₩50,117 | ₩50,264 | -0.11% | 74.3만 |
|---|
| 2026.02.17 | ₩49,182 | ₩49,904 | ₩49,115 | ₩49,877 | +1.41% | 1333.1만 |
|---|
| 2026.02.13 | ₩48,768 | ₩49,022 | ₩48,474 | ₩48,915 | +0.30% | 145만 |
|---|
| 2026.02.12 | ₩50,345 | ₩50,705 | ₩49,449 | ₩49,663 | -1.35% | 207.4만 |
|---|
| 2026.02.11 | ₩50,772 | ₩50,906 | ₩50,211 | ₩50,371 | -0.79% | 397.4만 |
|---|
| 2026.02.10 | ₩51,373 | ₩51,547 | ₩50,906 | ₩50,999 | -0.73% | 503.9만 |
|---|
| 2026.02.09 | ₩50,919 | ₩51,841 | ₩50,919 | ₩51,774 | +1.68% | 94.7만 |
|---|
| 2026.02.06 | ₩50,572 | ₩51,093 | ₩50,465 | ₩51,053 | +0.95% | 113.2만 |
|---|
| 2026.02.05 | ₩50,652 | ₩50,772 | ₩49,971 | ₩49,984 | -1.32% | 101.9만 |
|---|
| 2026.02.04 | ₩51,895 | ₩52,095 | ₩51,186 | ₩51,414 | -0.93% | 261.3만 |
|---|
| 2026.02.03 | ₩51,721 | ₩51,975 | ₩51,200 | ₩51,641 | -0.15% | 295.7만 |
|---|
| 2026.02.02 | ₩51,347 | ₩51,948 | ₩51,347 | ₩51,908 | +1.09% | 131.8만 |
|---|
| 2026.01.30 | ₩51,387 | ₩51,547 | ₩50,839 | ₩51,066 | -0.62% | 230.3만 |
|---|
| 2026.01.29 | ₩51,681 | ₩51,748 | ₩50,812 | ₩51,400 | -0.54% | 119만 |
|---|
| 2026.01.28 | ₩51,120 | ₩51,267 | ₩50,732 | ₩51,013 | -0.21% | 93.6만 |
|---|
| 2026.01.27 | ₩51,427 | ₩51,868 | ₩51,320 | ₩51,748 | +0.62% | 86.8만 |
|---|
| 2026.01.26 | ₩50,452 | ₩50,745 | ₩50,452 | ₩50,572 | +0.24% | 92.7만 |
|---|
| 2026.01.23 | ₩49,783 | ₩50,144 | ₩49,610 | ₩50,104 | +0.64% | 80.4만 |
|---|
| 2026.01.22 | ₩50,158 | ₩50,398 | ₩50,011 | ₩50,198 | +0.08% | 71.6만 |
|---|
| 2026.01.21 | ₩49,302 | ₩49,957 | ₩49,115 | ₩49,824 | +1.06% | 101.5만 |
|---|
| 2026.01.20 | ₩49,436 | ₩49,837 | ₩49,343 | ₩49,409 | -0.05% | 191.6만 |
|---|
| 2026.01.16 | ₩49,944 | ₩50,131 | ₩49,783 | ₩50,104 | +0.32% | 162.4만 |
|---|
| 2026.01.15 | ₩49,890 | ₩50,144 | ₩49,824 | ₩49,824 | -0.13% | 131.4만 |
|---|
| 2026.01.14 | ₩49,904 | ₩49,957 | ₩49,690 | ₩49,877 | -0.05% | 173.4만 |
|---|
| 2026.01.13 | ₩49,971 | ₩49,984 | ₩49,623 | ₩49,703 | -0.53% | 307만 |
|---|
| 2026.01.12 | ₩49,650 | ₩49,917 | ₩49,623 | ₩49,877 | +0.46% | 58.6만 |
|---|
| 2026.01.09 | ₩49,503 | ₩49,543 | ₩49,209 | ₩49,516 | +0.03% | 63.1만 |
|---|
| 2026.01.08 | ₩49,276 | ₩49,717 | ₩49,276 | ₩49,677 | +0.81% | 97만 |
|---|
| 2026.01.07 | ₩49,596 | ₩49,610 | ₩49,222 | ₩49,302 | -0.59% | 174.5만 |
|---|
| 2026.01.06 | ₩50,598 | ₩50,639 | ₩50,104 | ₩50,131 | -0.92% | 119.5만 |
|---|
| 2026.01.05 | ₩49,850 | ₩50,558 | ₩49,770 | ₩50,518 | +1.34% | 132.1만 |
|---|
| 2026.01.02 | ₩50,011 | ₩50,184 | ₩49,837 | ₩50,144 | +0.27% | 206.6만 |
|---|
| 2025.12.31 | ₩49,717 | ₩49,783 | ₩49,516 | ₩49,556 | -0.32% | 40.5만 |
|---|
| 2025.12.30 | ₩49,930 | ₩50,024 | ₩49,797 | ₩49,810 | -0.24% | 95.2만 |
|---|
| 2025.12.29 | ₩49,797 | ₩49,797 | ₩49,383 | ₩49,503 | -0.59% | 57.3만 |
|---|
| 2025.12.26 | ₩50,011 | ₩50,011 | ₩49,824 | ₩49,957 | -0.11% | 67.3만 |
|---|
| 2025.12.24 | ₩49,797 | ₩49,890 | ₩49,677 | ₩49,837 | +0.08% | 38.6만 |
|---|
| 2025.12.23 | ₩49,516 | ₩49,757 | ₩49,516 | ₩49,677 | +0.32% | 60만 |
|---|
| 2025.12.22 | ₩49,383 | ₩49,449 | ₩49,222 | ₩49,396 | +0.03% | 95.9만 |
|---|
| 2025.12.19 | ₩49,196 | ₩49,329 | ₩49,115 | ₩49,142 | -0.11% | 87.7만 |
|---|
| 2025.12.18 | ₩48,768 | ₩48,982 | ₩48,594 | ₩48,768 | 0.00% | 161만 |
|---|
| 2025.12.17 | ₩48,487 | ₩48,648 | ₩48,327 | ₩48,327 | -0.33% | 104만 |
|---|
| 2025.12.16 | ₩48,461 | ₩48,461 | ₩48,060 | ₩48,220 | -0.50% | 123.5만 |
|---|
| 2025.12.15 | ₩48,661 | ₩48,888 | ₩48,634 | ₩48,808 | +0.30% | 103.1만 |
|---|
| 2025.12.12 | ₩48,661 | ₩48,755 | ₩48,020 | ₩48,260 | -0.82% | 298.1만 |
|---|
| 2025.12.11 | ₩48,193 | ₩48,715 | ₩48,193 | ₩48,648 | +0.94% | 104.9만 |
|---|
| 2025.12.10 | ₩47,245 | ₩48,020 | ₩47,245 | ₩47,953 | +1.50% | 139.1만 |
|---|
| 2025.12.09 | ₩47,338 | ₩47,445 | ₩47,085 | ₩47,125 | -0.45% | 61.8만 |
|---|
| 2025.12.08 | ₩46,978 | ₩47,058 | ₩46,871 | ₩46,964 | -0.03% | 98.9만 |
|---|
| 2025.12.05 | ₩47,258 | ₩47,258 | ₩46,804 | ₩46,911 | -0.74% | 59.1만 |
|---|
| 2025.12.04 | ₩46,938 | ₩47,165 | ₩46,911 | ₩47,031 | +0.20% | 62만 |
|---|
| 2025.12.03 | ₩47,044 | ₩47,044 | ₩46,670 | ₩46,924 | -0.26% | 35만 |
|---|
| 2025.12.02 | ₩46,724 | ₩47,111 | ₩46,724 | ₩47,044 | +0.69% | 49.8만 |
|---|
| 2025.12.01 | ₩46,483 | ₩46,777 | ₩46,483 | ₩46,537 | +0.11% | 64.7만 |
|---|
| 2025.11.28 | ₩46,697 | ₩46,791 | ₩46,577 | ₩46,764 | +0.14% | 28.6만 |
|---|
| 2025.11.26 | ₩46,056 | ₩46,550 | ₩46,056 | ₩46,430 | +0.81% | 84.1만 |
|---|
| 2025.11.25 | ₩45,348 | ₩45,829 | ₩45,348 | ₩45,788 | +0.97% | 78.3만 |
|---|
| 2025.11.24 | ₩44,639 | ₩44,960 | ₩44,599 | ₩44,813 | +0.39% | 72.6만 |
|---|
| 2025.11.21 | ₩44,639 | ₩44,947 | ₩44,332 | ₩44,867 | +0.51% | 126.3만 |
|---|
| 2025.11.20 | ₩44,920 | ₩45,107 | ₩44,038 | ₩44,052 | -1.93% | 67.6만 |
|---|
| 2025.11.19 | ₩44,826 | ₩44,867 | ₩44,452 | ₩44,639 | -0.42% | 49.8만 |
|---|
| 2025.11.18 | ₩44,760 | ₩44,907 | ₩44,506 | ₩44,760 | 0.00% | 95.3만 |
|---|
| 2025.11.17 | ₩45,775 | ₩46,002 | ₩45,254 | ₩45,414 | -0.79% | 90.6만 |
|---|
| 2025.11.14 | ₩46,403 | ₩46,403 | ₩46,109 | ₩46,296 | -0.23% | 47.4만 |
|---|
| 2025.11.13 | ₩47,392 | ₩47,405 | ₩46,884 | ₩46,924 | -0.99% | 110만 |
|---|
| 2025.11.12 | ₩47,125 | ₩47,325 | ₩47,058 | ₩47,272 | +0.31% | 158.8만 |
|---|
| 2025.11.11 | ₩46,630 | ₩46,897 | ₩46,617 | ₩46,791 | +0.34% | 171.9만 |
|---|
| 2025.11.10 | ₩45,922 | ₩46,430 | ₩45,922 | ₩46,363 | +0.96% | 82.6만 |
|---|
| 2025.11.07 | ₩45,348 | ₩45,601 | ₩45,014 | ₩45,601 | +0.56% | 107.5만 |
|---|
| 2025.11.06 | ₩45,601 | ₩45,642 | ₩45,361 | ₩45,481 | -0.26% | 98.8만 |
|---|
| 2025.11.05 | ₩45,027 | ₩45,481 | ₩44,973 | ₩45,428 | +0.89% | 107.4만 |
|---|
| 2025.11.04 | ₩44,853 | ₩45,107 | ₩44,639 | ₩44,840 | -0.03% | 1192.4만 |
|---|
| 2025.11.03 | ₩45,147 | ₩45,294 | ₩45,040 | ₩45,174 | +0.06% | 54.5만 |
|---|
| 2025.10.31 | ₩45,241 | ₩45,374 | ₩44,867 | ₩45,227 | -0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩45,374 | ₩45,548 | ₩45,254 | ₩45,388 | +0.03% | 69.8만 |
|---|
| 2025.10.29 | ₩45,642 | ₩45,815 | ₩45,294 | ₩45,508 | -0.29% | 79.9만 |
|---|
| 2025.10.28 | ₩45,388 | ₩45,601 | ₩45,307 | ₩45,481 | +0.21% | 63.6만 |
|---|
| 2025.10.27 | ₩45,174 | ₩45,388 | ₩45,107 | ₩45,348 | +0.38% | 97.7만 |
|---|
| 2025.10.24 | ₩44,706 | ₩44,893 | ₩44,626 | ₩44,826 | +0.27% | 77.4만 |
|---|
| 2025.10.23 | ₩44,693 | ₩44,773 | ₩44,492 | ₩44,599 | -0.21% | 55.1만 |
|---|
| 2025.10.22 | ₩44,359 | ₩44,586 | ₩44,212 | ₩44,399 | +0.09% | 152.1만 |
|---|
| 2025.10.21 | ₩44,292 | ₩44,506 | ₩44,199 | ₩44,199 | -0.21% | 71만 |
|---|
| 2025.10.20 | ₩44,386 | ₩44,573 | ₩44,319 | ₩44,573 | +0.42% | 150.6만 |
|---|
| 2025.10.17 | ₩44,305 | ₩44,533 | ₩44,065 | ₩44,399 | +0.21% | 114.6만 |
|---|
| 2025.10.16 | ₩45,000 | ₩45,147 | ₩44,706 | ₩44,933 | -0.15% | 159.3만 |
|---|
| 2025.10.15 | ₩45,254 | ₩45,267 | ₩44,733 | ₩45,027 | -0.50% | 84.9만 |
|---|
| 2025.10.14 | ₩44,840 | ₩45,454 | ₩44,786 | ₩45,307 | +1.04% | 105.7만 |
|---|
| 2025.10.13 | ₩44,826 | ₩44,987 | ₩44,693 | ₩44,933 | +0.24% | 114.4만 |
|---|
| 2025.10.10 | ₩45,294 | ₩45,374 | ₩44,599 | ₩44,626 | -1.47% | 259.9만 |
|---|