시장 데이터를 불러오는 중
전체 종목
iShares MSCI Australia Index Fund 과거 주가
iShares MSCI Australia Index Fund · EWA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Australia Index Fund · EWA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,153 | ₩38,381 | ₩38,100 | ₩38,381 | +0.60% | 176.8만 |
| 2026.10.08 | ₩37,724 | ₩37,912 | ₩37,630 | ₩37,858 | +0.36% | 212.1만 |
| 2026.10.07 | ₩37,858 | ₩37,939 | ₩37,778 | ₩37,858 | 0.00% | 271.4만 |
| 2026.10.06 | ₩38,328 | ₩38,395 | ₩38,194 | ₩38,288 | -0.10% | 251.3만 |
| 2026.10.05 | ₩37,912 | ₩38,180 | ₩37,805 | ₩38,127 | +0.57% | 233.2만 |
| 2026.10.02 | ₩37,939 | ₩38,127 | ₩37,791 | ₩37,979 | +0.11% | 528.3만 |
| 2026.10.01 | ₩37,456 | ₩37,590 | ₩37,228 | ₩37,537 | +0.21% | 289.3만 |
| 2026.09.30 | ₩38,261 | ₩38,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,966 |
| -0.77% |
| 319만 |
| 2026.09.29 | ₩38,100 | ₩38,194 | ₩37,845 | ₩38,046 | -0.14% | 300.9만 |
|---|
| 2026.09.28 | ₩38,194 | ₩38,448 | ₩38,100 | ₩38,220 | +0.07% | 267.2만 |
|---|
| 2026.09.25 | ₩38,033 | ₩38,220 | ₩37,885 | ₩38,127 | +0.25% | 253.6만 |
|---|
| 2026.09.24 | ₩38,086 | ₩38,180 | ₩37,832 | ₩37,966 | -0.32% | 294.2만 |
|---|
| 2026.09.23 | ₩38,475 | ₩38,475 | ₩37,939 | ₩38,033 | -1.15% | 312만 |
|---|
| 2026.09.22 | ₩39,025 | ₩39,106 | ₩38,797 | ₩39,012 | -0.03% | 203.2만 |
|---|
| 2026.09.21 | ₩39,079 | ₩39,079 | ₩38,864 | ₩38,945 | -0.34% | 151.3만 |
|---|
| 2026.09.18 | ₩38,556 | ₩38,623 | ₩38,381 | ₩38,556 | 0.00% | 209.3만 |
|---|
| 2026.09.17 | ₩38,918 | ₩39,079 | ₩38,851 | ₩39,065 | +0.38% | 262.8만 |
|---|
| 2026.09.16 | ₩38,569 | ₩38,623 | ₩37,979 | ₩38,207 | -0.94% | 505.9만 |
|---|
| 2026.09.15 | ₩38,690 | ₩38,784 | ₩38,623 | ₩38,744 | +0.14% | 436.5만 |
|---|
| 2026.09.14 | ₩38,931 | ₩39,213 | ₩38,770 | ₩38,971 | +0.10% | 398.7만 |
|---|
| 2026.09.11 | ₩39,454 | ₩39,468 | ₩39,213 | ₩39,253 | -0.51% | 271.8만 |
|---|
| 2026.09.10 | ₩39,119 | ₩39,173 | ₩38,904 | ₩38,998 | -0.31% | 590.9만 |
|---|
| 2026.09.09 | ₩39,977 | ₩40,018 | ₩39,682 | ₩39,722 | -0.64% | 207.7만 |
|---|
| 2026.09.08 | ₩40,286 | ₩40,380 | ₩40,205 | ₩40,232 | -0.13% | 307.9만 |
|---|
| 2026.09.04 | ₩40,406 | ₩40,581 | ₩40,366 | ₩40,541 | +0.33% | 200.4만 |
|---|
| 2026.09.03 | ₩40,701 | ₩40,769 | ₩40,514 | ₩40,728 | +0.07% | 432.3만 |
|---|
| 2026.09.02 | ₩40,125 | ₩40,286 | ₩40,125 | ₩40,272 | +0.37% | 257.2만 |
|---|
| 2026.09.01 | ₩40,138 | ₩40,219 | ₩39,776 | ₩39,803 | -0.84% | 306.6만 |
|---|
| 2026.08.31 | ₩40,339 | ₩40,393 | ₩40,192 | ₩40,259 | -0.20% | 217.2만 |
|---|
| 2026.08.28 | ₩40,594 | ₩40,661 | ₩40,085 | ₩40,232 | -0.89% | 393.6만 |
|---|
| 2026.08.27 | ₩40,246 | ₩40,380 | ₩40,098 | ₩40,380 | +0.33% | 231.8만 |
|---|
| 2026.08.26 | ₩40,541 | ₩40,648 | ₩40,393 | ₩40,433 | -0.26% | 292.8만 |
|---|
| 2026.08.25 | ₩40,634 | ₩40,822 | ₩40,567 | ₩40,809 | +0.43% | 303.1만 |
|---|
| 2026.08.24 | ₩40,313 | ₩40,433 | ₩40,259 | ₩40,313 | 0.00% | 167.6만 |
|---|
| 2026.08.21 | ₩40,219 | ₩40,460 | ₩40,205 | ₩40,420 | +0.50% | 138.4만 |
|---|
| 2026.08.20 | ₩39,790 | ₩40,058 | ₩39,763 | ₩39,897 | +0.27% | 109만 |
|---|
| 2026.08.19 | ₩40,178 | ₩40,286 | ₩40,031 | ₩40,192 | +0.03% | 190.6만 |
|---|
| 2026.08.18 | ₩39,924 | ₩40,044 | ₩39,709 | ₩39,709 | -0.54% | 189만 |
|---|
| 2026.08.17 | ₩39,588 | ₩39,763 | ₩39,548 | ₩39,629 | +0.10% | 93.8만 |
|---|
| 2026.08.14 | ₩39,816 | ₩39,924 | ₩39,669 | ₩39,763 | -0.13% | 158.8만 |
|---|
| 2026.08.13 | ₩40,071 | ₩40,071 | ₩39,857 | ₩39,883 | -0.47% | 127.3만 |
|---|
| 2026.08.12 | ₩40,286 | ₩40,299 | ₩40,044 | ₩40,085 | -0.50% | 190만 |
|---|
| 2026.08.11 | ₩40,366 | ₩40,447 | ₩40,085 | ₩40,165 | -0.50% | 115.6만 |
|---|
| 2026.08.10 | ₩40,299 | ₩40,380 | ₩40,205 | ₩40,299 | 0.00% | 380.4만 |
|---|
| 2026.08.07 | ₩40,755 | ₩40,836 | ₩40,661 | ₩40,782 | +0.07% | 119.9만 |
|---|
| 2026.08.06 | ₩40,500 | ₩40,661 | ₩40,406 | ₩40,447 | -0.13% | 128.1만 |
|---|
| 2026.08.05 | ₩40,433 | ₩40,554 | ₩40,313 | ₩40,420 | -0.03% | 149.3만 |
|---|
| 2026.08.04 | ₩40,138 | ₩40,420 | ₩40,085 | ₩40,393 | +0.63% | 339.7만 |
|---|
| 2026.08.03 | ₩39,307 | ₩39,441 | ₩39,226 | ₩39,427 | +0.31% | 168.2만 |
|---|
| 2026.07.31 | ₩39,374 | ₩39,427 | ₩38,918 | ₩39,347 | -0.07% | 210.1만 |
|---|
| 2026.07.30 | ₩39,562 | ₩39,991 | ₩39,508 | ₩39,991 | +1.08% | 209.6만 |
|---|
| 2026.07.29 | ₩39,293 | ₩39,682 | ₩38,998 | ₩39,039 | -0.65% | 205.3만 |
|---|
| 2026.07.28 | ₩39,039 | ₩39,454 | ₩38,971 | ₩39,320 | +0.72% | 268.1만 |
|---|
| 2026.07.27 | ₩38,744 | ₩38,837 | ₩38,542 | ₩38,730 | -0.03% | 103.4만 |
|---|
| 2026.07.24 | ₩38,462 | ₩38,703 | ₩38,368 | ₩38,516 | +0.14% | 117.8만 |
|---|
| 2026.07.23 | ₩38,113 | ₩38,301 | ₩38,086 | ₩38,207 | +0.25% | 131.1만 |
|---|
| 2026.07.22 | ₩38,703 | ₩38,824 | ₩38,676 | ₩38,703 | 0.00% | 89.7만 |
|---|
| 2026.07.21 | ₩38,261 | ₩38,489 | ₩38,140 | ₩38,462 | +0.53% | 127.1만 |
|---|
| 2026.07.20 | ₩38,489 | ₩38,542 | ₩38,194 | ₩38,247 | -0.63% | 226.2만 |
|---|
| 2026.07.17 | ₩38,247 | ₩38,596 | ₩38,207 | ₩38,556 | +0.81% | 165.3만 |
|---|
| 2026.07.16 | ₩38,395 | ₩38,569 | ₩38,314 | ₩38,395 | 0.00% | 246.8만 |
|---|
| 2026.07.15 | ₩38,489 | ₩38,770 | ₩38,422 | ₩38,623 | +0.35% | 195.4만 |
|---|
| 2026.07.14 | ₩38,395 | ₩38,703 | ₩38,395 | ₩38,502 | +0.28% | 129.4만 |
|---|
| 2026.07.13 | ₩38,207 | ₩38,301 | ₩37,966 | ₩38,019 | -0.49% | 147.4만 |
|---|
| 2026.07.10 | ₩38,033 | ₩38,274 | ₩37,939 | ₩38,153 | +0.32% | 249.2만 |
|---|
| 2026.07.09 | ₩37,778 | ₩37,912 | ₩37,738 | ₩37,818 | +0.11% | 176.5만 |
|---|
| 2026.07.08 | ₩37,483 | ₩37,711 | ₩37,268 | ₩37,711 | +0.61% | 414.2만 |
|---|
| 2026.07.07 | ₩38,073 | ₩38,127 | ₩37,671 | ₩37,724 | -0.92% | 92.1만 |
|---|
| 2026.07.06 | ₩37,925 | ₩38,046 | ₩37,872 | ₩37,993 | +0.18% | 115.2만 |
|---|
| 2026.07.02 | ₩37,738 | ₩37,993 | ₩37,416 | ₩37,671 | -0.18% | 335.5만 |
|---|
| 2026.07.01 | ₩37,134 | ₩37,362 | ₩37,107 | ₩37,148 | +0.04% | 312.8만 |
|---|
| 2026.06.30 | ₩37,550 | ₩37,805 | ₩37,496 | ₩37,765 | +0.57% | 222.3만 |
|---|
| 2026.06.29 | ₩37,711 | ₩37,724 | ₩37,416 | ₩37,697 | -0.04% | 167.4만 |
|---|
| 2026.06.26 | ₩37,456 | ₩37,684 | ₩37,389 | ₩37,510 | +0.14% | 267.5만 |
|---|
| 2026.06.25 | ₩37,617 | ₩37,684 | ₩37,309 | ₩37,456 | -0.43% | 472.4만 |
|---|
| 2026.06.24 | ₩37,550 | ₩37,617 | ₩37,295 | ₩37,429 | -0.32% | 332.2만 |
|---|
| 2026.06.23 | ₩37,630 | ₩37,858 | ₩37,577 | ₩37,577 | -0.14% | 116.6만 |
|---|
| 2026.06.22 | ₩38,261 | ₩38,314 | ₩38,113 | ₩38,153 | -0.28% | 136.9만 |
|---|
| 2026.06.18 | ₩38,475 | ₩38,569 | ₩38,288 | ₩38,301 | -0.45% | 252.4만 |
|---|
| 2026.06.17 | ₩38,971 | ₩39,159 | ₩38,341 | ₩38,422 | -1.41% | 274.6만 |
|---|
| 2026.06.16 | ₩38,945 | ₩39,065 | ₩38,851 | ₩38,864 | -0.21% | 140.9만 |
|---|
| 2026.06.15 | ₩38,864 | ₩38,945 | ₩38,288 | ₩38,355 | -1.31% | 343.3만 |
|---|
| 2026.06.12 | ₩39,079 | ₩39,347 | ₩38,864 | ₩39,186 | +0.27% | 236.1만 |
|---|
| 2026.06.11 | ₩38,073 | ₩38,891 | ₩37,979 | ₩38,837 | +2.01% | 265.9만 |
|---|
| 2026.06.10 | ₩38,113 | ₩38,408 | ₩37,791 | ₩37,791 | -0.84% | 351.3만 |
|---|
| 2026.06.09 | ₩38,194 | ₩38,355 | ₩37,362 | ₩37,885 | -0.81% | 427.9만 |
|---|
| 2026.06.08 | ₩37,899 | ₩37,993 | ₩37,590 | ₩37,644 | -0.67% | 283.5만 |
|---|
| 2026.06.05 | ₩38,288 | ₩38,288 | ₩37,483 | ₩37,630 | -1.72% | 970만 |
|---|
| 2026.06.04 | ₩38,998 | ₩39,092 | ₩38,878 | ₩38,945 | -0.14% | 160.8만 |
|---|
| 2026.06.03 | ₩39,280 | ₩39,280 | ₩39,079 | ₩39,079 | -0.51% | 135만 |
|---|
| 2026.06.02 | ₩39,334 | ₩39,562 | ₩39,293 | ₩39,521 | +0.48% | 166.4만 |
|---|
| 2026.06.01 | ₩38,931 | ₩39,253 | ₩38,784 | ₩39,065 | +0.34% | 128.2만 |
|---|
| 2026.05.29 | ₩39,360 | ₩39,508 | ₩39,226 | ₩39,226 | -0.34% | 135.5만 |
|---|
| 2026.05.28 | ₩38,623 | ₩38,958 | ₩38,516 | ₩38,851 | +0.59% | 146.1만 |
|---|
| 2026.05.27 | ₩38,918 | ₩38,931 | ₩38,676 | ₩38,797 | -0.31% | 124.4만 |
|---|
| 2026.05.26 | ₩38,945 | ₩38,958 | ₩38,703 | ₩38,824 | -0.31% | 136.3만 |
|---|
| 2026.05.22 | ₩38,797 | ₩38,797 | ₩38,502 | ₩38,596 | -0.52% | 160.7만 |
|---|
| 2026.05.21 | ₩38,556 | ₩39,012 | ₩38,408 | ₩38,878 | +0.83% | 157.6만 |
|---|
| 2026.05.20 | ₩38,180 | ₩38,837 | ₩38,140 | ₩38,757 | +1.51% | 365.7만 |
|---|
| 2026.05.19 | ₩38,301 | ₩38,489 | ₩38,113 | ₩38,261 | -0.11% | 210.4만 |
|---|
| 2026.05.18 | ₩38,717 | ₩38,770 | ₩38,301 | ₩38,636 | -0.21% | 353.4만 |
|---|
| 2026.05.15 | ₩38,636 | ₩38,676 | ₩38,381 | ₩38,516 | -0.31% | 261.3만 |
|---|
| 2026.05.14 | ₩39,387 | ₩39,414 | ₩39,213 | ₩39,267 | -0.31% | 285.2만 |
|---|
| 2026.05.13 | ₩38,904 | ₩39,159 | ₩38,837 | ₩39,052 | +0.38% | 149.3만 |
|---|
| 2026.05.12 | ₩39,173 | ₩39,360 | ₩38,971 | ₩39,320 | +0.38% | 231.8만 |
|---|
| 2026.05.11 | ₩39,749 | ₩39,843 | ₩39,602 | ₩39,682 | -0.17% | 271.7만 |
|---|
| 2026.05.08 | ₩39,722 | ₩39,776 | ₩39,548 | ₩39,615 | -0.27% | 194.7만 |
|---|
| 2026.05.07 | ₩40,353 | ₩40,353 | ₩39,535 | ₩39,535 | -2.03% | 186만 |
|---|
| 2026.05.06 | ₩40,246 | ₩40,420 | ₩40,178 | ₩40,393 | +0.37% | 220.6만 |
|---|
| 2026.05.05 | ₩39,092 | ₩39,240 | ₩38,945 | ₩39,146 | +0.14% | 108.9만 |
|---|
| 2026.05.04 | ₩39,025 | ₩39,106 | ₩38,596 | ₩38,730 | -0.76% | 206.4만 |
|---|
| 2026.05.01 | ₩39,320 | ₩39,548 | ₩39,226 | ₩39,253 | -0.17% | 148.2만 |
|---|
| 2026.04.30 | ₩39,226 | ₩39,602 | ₩39,119 | ₩39,548 | +0.82% | 157.8만 |
|---|
| 2026.04.29 | ₩38,556 | ₩38,583 | ₩38,194 | ₩38,381 | -0.45% | 163.8만 |
|---|
| 2026.04.28 | ₩39,039 | ₩39,106 | ₩38,824 | ₩38,985 | -0.14% | 217.4만 |
|---|
| 2026.04.27 | ₩39,280 | ₩39,307 | ₩39,092 | ₩39,146 | -0.34% | 123.5만 |
|---|
| 2026.04.24 | ₩39,173 | ₩39,267 | ₩39,052 | ₩39,119 | -0.14% | 177.5만 |
|---|
| 2026.04.23 | ₩39,441 | ₩39,588 | ₩38,904 | ₩39,253 | -0.48% | 218.9만 |
|---|
| 2026.04.22 | ₩39,468 | ₩39,521 | ₩39,307 | ₩39,468 | 0.00% | 216.5만 |
|---|
| 2026.04.21 | ₩40,111 | ₩40,152 | ₩39,495 | ₩39,535 | -1.44% | 210.6만 |
|---|
| 2026.04.20 | ₩40,353 | ₩40,366 | ₩40,071 | ₩40,299 | -0.13% | 186.7만 |
|---|
| 2026.04.17 | ₩40,728 | ₩40,876 | ₩40,460 | ₩40,514 | -0.53% | 373.7만 |
|---|
| 2026.04.16 | ₩40,313 | ₩40,353 | ₩40,004 | ₩40,138 | -0.43% | 499.7만 |
|---|
| 2026.04.15 | ₩40,514 | ₩40,634 | ₩40,366 | ₩40,581 | +0.17% | 134.3만 |
|---|
| 2026.04.14 | ₩40,433 | ₩40,541 | ₩40,313 | ₩40,473 | +0.10% | 181.4만 |
|---|
| 2026.04.13 | ₩39,870 | ₩40,473 | ₩39,830 | ₩40,433 | +1.41% | 223.8만 |
|---|
| 2026.04.10 | ₩40,192 | ₩40,286 | ₩39,937 | ₩40,018 | -0.43% | 163.1만 |
|---|
| 2026.04.09 | ₩39,682 | ₩40,098 | ₩39,575 | ₩39,924 | +0.61% | 270.6만 |
|---|
| 2026.04.08 | ₩39,709 | ₩39,736 | ₩39,293 | ₩39,588 | -0.30% | 291.6만 |
|---|
| 2026.04.07 | ₩38,140 | ₩38,355 | ₩37,805 | ₩38,274 | +0.35% | 678.2만 |
|---|
| 2026.04.06 | ₩37,724 | ₩37,912 | ₩37,617 | ₩37,845 | +0.32% | 403.8만 |
|---|
| 2026.04.02 | ₩37,201 | ₩37,966 | ₩37,148 | ₩37,684 | +1.30% | 687.7만 |
|---|
| 2026.04.01 | ₩37,791 | ₩37,912 | ₩37,537 | ₩37,671 | -0.32% | 250.4만 |
|---|
| 2026.03.31 | ₩36,772 | ₩37,282 | ₩36,571 | ₩37,228 | +1.24% | 705.5만 |
|---|
| 2026.03.30 | ₩36,705 | ₩36,786 | ₩36,276 | ₩36,397 | -0.84% | 358.9만 |
|---|
| 2026.03.27 | ₩36,423 | ₩36,772 | ₩36,316 | ₩36,491 | +0.18% | 315.5만 |
|---|
| 2026.03.26 | ₩36,826 | ₩37,081 | ₩36,423 | ₩36,437 | -1.06% | 355.3만 |
|---|
| 2026.03.25 | ₩37,376 | ₩37,496 | ₩37,121 | ₩37,282 | -0.25% | 395.6만 |
|---|
| 2026.03.24 | ₩36,638 | ₩37,201 | ₩36,611 | ₩36,960 | +0.88% | 548.8만 |
|---|
| 2026.03.23 | ₩37,617 | ₩38,153 | ₩37,322 | ₩37,671 | +0.14% | 981.2만 |
|---|
| 2026.03.20 | ₩37,563 | ₩37,577 | ₩36,477 | ₩36,611 | -2.53% | 590.5만 |
|---|
| 2026.03.19 | ₩37,161 | ₩38,100 | ₩37,054 | ₩37,899 | +1.98% | 1063.4만 |
|---|
| 2026.03.18 | ₩37,993 | ₩38,127 | ₩37,523 | ₩37,550 | -1.16% | 786.2만 |
|---|
| 2026.03.17 | ₩38,730 | ₩38,784 | ₩38,462 | ₩38,489 | -0.62% | 439.2만 |
|---|
| 2026.03.16 | ₩38,274 | ₩38,516 | ₩38,127 | ₩38,462 | +0.49% | 313만 |
|---|
| 2026.03.13 | ₩38,140 | ₩38,274 | ₩37,496 | ₩37,523 | -1.62% | 438.3만 |
|---|
| 2026.03.12 | ₩38,676 | ₩38,676 | ₩38,006 | ₩38,113 | -1.46% | 600.6만 |
|---|
| 2026.03.11 | ₩38,797 | ₩39,092 | ₩38,636 | ₩38,891 | +0.24% | 424.2만 |
|---|
| 2026.03.10 | ₩38,811 | ₩39,374 | ₩38,663 | ₩38,824 | +0.03% | 657만 |
|---|
| 2026.03.09 | ₩37,805 | ₩38,824 | ₩37,510 | ₩38,703 | +2.38% | 1010.6만 |
|---|
| 2026.03.06 | ₩37,738 | ₩38,207 | ₩37,577 | ₩37,993 | +0.68% | 784.8만 |
|---|
| 2026.03.05 | ₩38,663 | ₩38,891 | ₩37,993 | ₩38,368 | -0.76% | 1109.9만 |
|---|
| 2026.03.04 | ₩39,132 | ₩39,414 | ₩39,012 | ₩39,360 | +0.58% | 845.1만 |
|---|
| 2026.03.03 | ₩38,676 | ₩39,226 | ₩38,113 | ₩39,012 | +0.87% | 1023.7만 |
|---|
| 2026.03.02 | ₩39,763 | ₩40,313 | ₩39,722 | ₩40,138 | +0.94% | 786.6만 |
|---|
| 2026.02.27 | ₩40,380 | ₩40,554 | ₩40,246 | ₩40,353 | -0.07% | 624.5만 |
|---|
| 2026.02.26 | ₩40,406 | ₩40,460 | ₩39,991 | ₩40,420 | +0.03% | 597.2만 |
|---|
| 2026.02.25 | ₩40,272 | ₩40,514 | ₩40,178 | ₩40,447 | +0.43% | 429.5만 |
|---|
| 2026.02.24 | ₩39,347 | ₩39,749 | ₩39,320 | ₩39,669 | +0.82% | 437.7만 |
|---|
| 2026.02.23 | ₩39,588 | ₩39,736 | ₩39,307 | ₩39,495 | -0.24% | 410.1만 |
|---|
| 2026.02.20 | ₩39,334 | ₩39,870 | ₩39,334 | ₩39,830 | +1.26% | 443.1만 |
|---|
| 2026.02.19 | ₩39,213 | ₩39,441 | ₩39,065 | ₩39,387 | +0.44% | 436만 |
|---|
| 2026.02.18 | ₩39,360 | ₩39,602 | ₩39,173 | ₩39,307 | -0.14% | 689.5만 |
|---|
| 2026.02.17 | ₩38,971 | ₩39,401 | ₩38,744 | ₩39,320 | +0.89% | 732.7만 |
|---|
| 2026.02.13 | ₩38,985 | ₩39,199 | ₩38,663 | ₩39,106 | +0.31% | 717.3만 |
|---|
| 2026.02.12 | ₩39,655 | ₩39,669 | ₩38,931 | ₩39,025 | -1.59% | 920.2만 |
|---|
| 2026.02.11 | ₩39,360 | ₩39,414 | ₩38,958 | ₩39,293 | -0.17% | 529만 |
|---|
| 2026.02.10 | ₩38,542 | ₩38,583 | ₩38,368 | ₩38,408 | -0.35% | 756.9만 |
|---|
| 2026.02.09 | ₩38,288 | ₩38,730 | ₩38,234 | ₩38,663 | +0.98% | 427.3만 |
|---|
| 2026.02.06 | ₩37,456 | ₩37,885 | ₩37,416 | ₩37,858 | +1.07% | 612.3만 |
|---|
| 2026.02.05 | ₩37,563 | ₩37,805 | ₩37,335 | ₩37,335 | -0.61% | 538.6만 |
|---|
| 2026.02.04 | ₩38,395 | ₩38,422 | ₩37,778 | ₩38,019 | -0.98% | 728.6만 |
|---|
| 2026.02.03 | ₩37,604 | ₩37,845 | ₩37,335 | ₩37,711 | +0.29% | 957.4만 |
|---|
| 2026.02.02 | ₩37,295 | ₩37,537 | ₩37,242 | ₩37,483 | +0.50% | 638.5만 |
|---|
| 2026.01.30 | ₩37,697 | ₩37,832 | ₩37,000 | ₩37,215 | -1.28% | 1165.8만 |
|---|
| 2026.01.29 | ₩38,368 | ₩38,422 | ₩37,496 | ₩38,113 | -0.66% | 1257.2만 |
|---|
| 2026.01.28 | ₩37,697 | ₩37,845 | ₩37,523 | ₩37,778 | +0.21% | 647.6만 |
|---|
| 2026.01.27 | ₩37,456 | ₩37,925 | ₩37,402 | ₩37,872 | +1.11% | 517.9만 |
|---|
| 2026.01.26 | ₩37,148 | ₩37,322 | ₩37,040 | ₩37,040 | -0.29% | 601.8만 |
|---|
| 2026.01.23 | ₩36,437 | ₩36,759 | ₩36,397 | ₩36,718 | +0.77% | 476.9만 |
|---|
| 2026.01.22 | ₩36,303 | ₩36,423 | ₩36,155 | ₩36,303 | 0.00% | 452.9만 |
|---|
| 2026.01.21 | ₩35,605 | ₩35,887 | ₩35,525 | ₩35,807 | +0.56% | 533.9만 |
|---|
| 2026.01.20 | ₩35,538 | ₩35,686 | ₩35,444 | ₩35,485 | -0.15% | 780.8만 |
|---|
| 2026.01.16 | ₩35,887 | ₩35,927 | ₩35,713 | ₩35,860 | -0.07% | 357.3만 |
|---|
| 2026.01.15 | ₩35,740 | ₩35,900 | ₩35,659 | ₩35,740 | 0.00% | 390만 |
|---|
| 2026.01.14 | ₩35,525 | ₩35,605 | ₩35,404 | ₩35,592 | +0.19% | 569.4만 |
|---|
| 2026.01.13 | ₩35,646 | ₩35,646 | ₩35,377 | ₩35,418 | -0.64% | 407.9만 |
|---|
| 2026.01.12 | ₩35,297 | ₩35,552 | ₩35,284 | ₩35,471 | +0.49% | 333.4만 |
|---|
| 2026.01.09 | ₩35,136 | ₩35,243 | ₩35,002 | ₩35,216 | +0.23% | 345.6만 |
|---|
| 2026.01.08 | ₩35,176 | ₩35,364 | ₩35,176 | ₩35,364 | +0.53% | 457.4만 |
|---|
| 2026.01.07 | ₩35,431 | ₩35,431 | ₩35,190 | ₩35,230 | -0.57% | 422.8만 |
|---|
| 2026.01.06 | ₩35,377 | ₩35,565 | ₩35,324 | ₩35,525 | +0.42% | 295만 |
|---|
| 2026.01.05 | ₩35,364 | ₩35,699 | ₩35,364 | ₩35,686 | +0.91% | 543.4만 |
|---|
| 2026.01.02 | ₩35,525 | ₩35,525 | ₩35,203 | ₩35,498 | -0.08% | 421.6만 |
|---|
| 2025.12.31 | ₩35,324 | ₩35,351 | ₩35,123 | ₩35,123 | -0.57% | 400.7만 |
|---|
| 2025.12.30 | ₩35,538 | ₩35,579 | ₩35,418 | ₩35,418 | -0.34% | 327.3만 |
|---|
| 2025.12.29 | ₩35,485 | ₩35,619 | ₩35,431 | ₩35,512 | +0.08% | 672.6만 |
|---|
| 2025.12.26 | ₩35,820 | ₩35,833 | ₩35,713 | ₩35,780 | -0.11% | 222.1만 |
|---|
| 2025.12.24 | ₩35,632 | ₩35,699 | ₩35,605 | ₩35,672 | +0.11% | 237.7만 |
|---|
| 2025.12.23 | ₩35,592 | ₩35,726 | ₩35,538 | ₩35,686 | +0.26% | 560.6만 |
|---|
| 2025.12.22 | ₩34,962 | ₩35,123 | ₩34,921 | ₩35,069 | +0.31% | 420.5만 |
|---|
| 2025.12.19 | ₩34,693 | ₩34,921 | ₩34,667 | ₩34,707 | +0.04% | 318.8만 |
|---|
| 2025.12.18 | ₩34,720 | ₩34,854 | ₩34,573 | ₩34,613 | -0.31% | 607.5만 |
|---|
| 2025.12.17 | ₩34,559 | ₩34,626 | ₩34,305 | ₩34,305 | -0.74% | 615.4만 |
|---|
| 2025.12.16 | ₩34,787 | ₩34,828 | ₩34,506 | ₩34,626 | -0.46% | 485.1만 |
|---|
| 2025.12.15 | ₩35,619 | ₩35,619 | ₩35,337 | ₩35,431 | -0.53% | 615.4만 |
|---|
| 2025.12.12 | ₩35,874 | ₩35,927 | ₩35,391 | ₩35,565 | -0.86% | 488.4만 |
|---|
| 2025.12.11 | ₩35,699 | ₩35,833 | ₩35,619 | ₩35,726 | +0.08% | 352만 |
|---|
| 2025.12.10 | ₩35,351 | ₩35,833 | ₩35,337 | ₩35,740 | +1.10% | 581.7만 |
|---|
| 2025.12.09 | ₩35,297 | ₩35,498 | ₩35,257 | ₩35,337 | +0.11% | 376.7만 |
|---|
| 2025.12.08 | ₩35,418 | ₩35,418 | ₩35,136 | ₩35,190 | -0.64% | 318.3만 |
|---|
| 2025.12.05 | ₩35,404 | ₩35,498 | ₩35,230 | ₩35,324 | -0.23% | 433.6만 |
|---|
| 2025.12.04 | ₩35,243 | ₩35,337 | ₩35,163 | ₩35,257 | +0.04% | 302.7만 |
|---|
| 2025.12.03 | ₩34,881 | ₩35,069 | ₩34,881 | ₩35,042 | +0.46% | 268.2만 |
|---|
| 2025.12.02 | ₩34,774 | ₩34,787 | ₩34,613 | ₩34,774 | 0.00% | 406.9만 |
|---|
| 2025.12.01 | ₩34,613 | ₩34,761 | ₩34,506 | ₩34,506 | -0.31% | 432.4만 |
|---|
| 2025.11.28 | ₩34,546 | ₩34,734 | ₩34,533 | ₩34,667 | +0.35% | 144.1만 |
|---|
| 2025.11.26 | ₩34,398 | ₩34,707 | ₩34,398 | ₩34,626 | +0.66% | 347.3만 |
|---|
| 2025.11.25 | ₩34,010 | ₩34,398 | ₩33,902 | ₩34,358 | +1.03% | 701.8만 |
|---|
| 2025.11.24 | ₩33,902 | ₩34,197 | ₩33,849 | ₩34,117 | +0.63% | 546.4만 |
|---|
| 2025.11.21 | ₩33,701 | ₩34,063 | ₩33,607 | ₩33,969 | +0.80% | 708.7만 |
|---|
| 2025.11.20 | ₩34,170 | ₩34,278 | ₩33,446 | ₩33,460 | -2.08% | 661.5만 |
|---|
| 2025.11.19 | ₩33,996 | ₩34,130 | ₩33,755 | ₩33,929 | -0.20% | 430.4만 |
|---|
| 2025.11.18 | ₩34,063 | ₩34,211 | ₩33,849 | ₩34,063 | 0.00% | 838.7만 |
|---|
| 2025.11.17 | ₩34,667 | ₩34,761 | ₩34,238 | ₩34,385 | -0.81% | 385.1만 |
|---|
| 2025.11.14 | ₩34,667 | ₩34,948 | ₩34,613 | ₩34,801 | +0.39% | 553만 |
|---|
| 2025.11.13 | ₩35,216 | ₩35,284 | ₩34,747 | ₩34,787 | -1.22% | 376만 |
|---|
| 2025.11.12 | ₩35,565 | ₩35,726 | ₩35,565 | ₩35,646 | +0.23% | 372.2만 |
|---|
| 2025.11.11 | ₩35,672 | ₩35,793 | ₩35,605 | ₩35,713 | +0.11% | 333.3만 |
|---|
| 2025.11.10 | ₩35,820 | ₩36,008 | ₩35,699 | ₩35,954 | +0.37% | 354.4만 |
|---|
| 2025.11.07 | ₩35,203 | ₩35,458 | ₩35,042 | ₩35,458 | +0.72% | 414.2만 |
|---|
| 2025.11.06 | ₩35,753 | ₩35,766 | ₩35,377 | ₩35,485 | -0.75% | 506.7만 |
|---|
| 2025.11.05 | ₩35,619 | ₩35,887 | ₩35,592 | ₩35,766 | +0.41% | 224만 |
|---|
| 2025.11.04 | ₩35,391 | ₩35,632 | ₩35,351 | ₩35,418 | +0.08% | 488.9만 |
|---|
| 2025.11.03 | ₩36,008 | ₩36,035 | ₩35,766 | ₩35,994 | -0.04% | 237만 |
|---|
| 2025.10.31 | ₩35,914 | ₩35,967 | ₩35,753 | ₩35,900 | -0.04% | 240.4만 |
|---|
| 2025.10.30 | ₩35,941 | ₩36,249 | ₩35,927 | ₩36,061 | +0.34% | 327.4만 |
|---|
| 2025.10.29 | ₩36,517 | ₩36,558 | ₩36,021 | ₩36,209 | -0.84% | 442.4만 |
|---|
| 2025.10.28 | ₩36,732 | ₩36,973 | ₩36,678 | ₩36,906 | +0.47% | 297.9만 |
|---|
| 2025.10.27 | ₩36,665 | ₩36,718 | ₩36,544 | ₩36,705 | +0.11% | 427.3만 |
|---|
| 2025.10.24 | ₩36,397 | ₩36,477 | ₩36,330 | ₩36,450 | +0.15% | 282만 |
|---|
| 2025.10.23 | ₩36,423 | ₩36,558 | ₩36,383 | ₩36,464 | +0.11% | 257.6만 |
|---|
| 2025.10.22 | ₩36,356 | ₩36,437 | ₩36,088 | ₩36,303 | -0.15% | 444.8만 |
|---|
| 2025.10.21 | ₩36,450 | ₩36,491 | ₩36,249 | ₩36,356 | -0.26% | 534만 |
|---|
| 2025.10.20 | ₩36,356 | ₩36,598 | ₩36,343 | ₩36,558 | +0.55% | 225.6만 |
|---|
| 2025.10.17 | ₩35,954 | ₩36,182 | ₩35,874 | ₩36,102 | +0.41% | 669.5만 |
|---|
| 2025.10.16 | ₩36,544 | ₩36,598 | ₩36,088 | ₩36,169 | -1.03% | 485.4만 |
|---|
| 2025.10.15 | ₩35,994 | ₩36,182 | ₩35,780 | ₩36,061 | +0.19% | 629.7만 |
|---|
| 2025.10.14 | ₩35,337 | ₩35,981 | ₩35,310 | ₩35,807 | +1.33% | 582만 |
|---|
| 2025.10.13 | ₩35,659 | ₩35,847 | ₩35,579 | ₩35,753 | +0.26% | 348.9만 |
|---|
| 2025.10.10 | ₩36,263 | ₩36,316 | ₩35,418 | ₩35,458 | -2.22% | 537.3만 |
|---|