시장 데이터를 불러오는 중
전체 종목
iShares MSCI Canada Index Fund 과거 주가
iShares MSCI Canada Index Fund · EWC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Canada Index Fund · EWC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,181 | ₩78,930 | ₩78,074 | ₩78,889 | +0.91% | 197.2만 |
| 2026.10.08 | ₩77,286 | ₩78,128 | ₩77,246 | ₩77,941 | +0.85% | 162.6만 |
| 2026.10.07 | ₩78,288 | ₩78,288 | ₩77,433 | ₩77,433 | -1.09% | 249.7만 |
| 2026.10.06 | ₩78,943 | ₩79,277 | ₩78,676 | ₩79,090 | +0.19% | 152.4만 |
| 2026.10.05 | ₩78,542 | ₩78,729 | ₩78,061 | ₩78,555 | +0.02% | 116.3만 |
| 2026.10.02 | ₩78,195 | ₩78,636 | ₩77,954 | ₩78,475 | +0.36% | 119.2만 |
| 2026.10.01 | ₩77,994 | ₩77,994 | ₩77,179 | ₩77,887 | -0.14% | 204.5만 |
| 2026.09.30 | ₩79,010 | ₩79,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,021 |
| -1.25% |
| 199만 |
| 2026.09.29 | ₩78,970 | ₩78,970 | ₩78,368 | ₩78,756 | -0.27% | 134.5만 |
|---|
| 2026.09.28 | ₩79,117 | ₩79,330 | ₩78,689 | ₩78,943 | -0.22% | 152.9만 |
|---|
| 2026.09.25 | ₩79,464 | ₩79,758 | ₩79,170 | ₩79,638 | +0.22% | 144.7만 |
|---|
| 2026.09.24 | ₩79,437 | ₩79,638 | ₩79,077 | ₩79,437 | 0.00% | 155.9만 |
|---|
| 2026.09.23 | ₩80,707 | ₩80,707 | ₩79,705 | ₩79,718 | -1.23% | 187.7만 |
|---|
| 2026.09.22 | ₩80,854 | ₩81,429 | ₩80,854 | ₩81,201 | +0.43% | 336.6만 |
|---|
| 2026.09.21 | ₩80,894 | ₩80,894 | ₩80,279 | ₩80,760 | -0.17% | 417.3만 |
|---|
| 2026.09.18 | ₩80,667 | ₩80,667 | ₩80,079 | ₩80,480 | -0.23% | 82만 |
|---|
| 2026.09.17 | ₩80,814 | ₩80,988 | ₩80,400 | ₩80,734 | -0.10% | 91.7만 |
|---|
| 2026.09.16 | ₩80,787 | ₩80,921 | ₩79,397 | ₩79,999 | -0.98% | 211.8만 |
|---|
| 2026.09.15 | ₩80,734 | ₩80,760 | ₩80,132 | ₩80,573 | -0.20% | 124.2만 |
|---|
| 2026.09.14 | ₩80,466 | ₩81,188 | ₩80,319 | ₩80,854 | +0.48% | 201.8만 |
|---|
| 2026.09.11 | ₩81,161 | ₩81,255 | ₩80,533 | ₩80,961 | -0.25% | 117.4만 |
|---|
| 2026.09.10 | ₩80,814 | ₩81,095 | ₩80,440 | ₩80,573 | -0.30% | 107.2만 |
|---|
| 2026.09.09 | ₩82,271 | ₩82,271 | ₩81,442 | ₩81,509 | -0.93% | 270.9만 |
|---|
| 2026.09.08 | ₩82,859 | ₩83,019 | ₩82,164 | ₩82,177 | -0.82% | 134.5만 |
|---|
| 2026.09.04 | ₩83,099 | ₩83,286 | ₩82,725 | ₩82,912 | -0.23% | 472.5만 |
|---|
| 2026.09.03 | ₩82,645 | ₩83,527 | ₩82,605 | ₩83,487 | +1.02% | 178.7만 |
|---|
| 2026.09.02 | ₩81,268 | ₩81,896 | ₩81,161 | ₩81,883 | +0.76% | 106.4만 |
|---|
| 2026.09.01 | ₩81,482 | ₩81,723 | ₩80,720 | ₩80,988 | -0.61% | 166.3만 |
|---|
| 2026.08.31 | ₩82,605 | ₩82,618 | ₩81,790 | ₩82,097 | -0.61% | 151.3만 |
|---|
| 2026.08.28 | ₩83,393 | ₩83,540 | ₩82,177 | ₩82,498 | -1.07% | 115만 |
|---|
| 2026.08.27 | ₩83,219 | ₩83,286 | ₩82,698 | ₩83,206 | -0.02% | 139.9만 |
|---|
| 2026.08.26 | ₩83,393 | ₩83,808 | ₩83,139 | ₩83,166 | -0.27% | 107.2만 |
|---|
| 2026.08.25 | ₩82,885 | ₩83,808 | ₩82,845 | ₩83,714 | +1.00% | 97.5만 |
|---|
| 2026.08.24 | ₩82,872 | ₩83,246 | ₩82,698 | ₩83,019 | +0.18% | 135.7만 |
|---|
| 2026.08.21 | ₩83,246 | ₩83,647 | ₩83,032 | ₩83,340 | +0.11% | 102.6만 |
|---|
| 2026.08.20 | ₩82,511 | ₩82,979 | ₩82,337 | ₩82,551 | +0.05% | 84.6만 |
|---|
| 2026.08.19 | ₩83,059 | ₩83,420 | ₩82,498 | ₩82,631 | -0.51% | 253.7만 |
|---|
| 2026.08.18 | ₩82,925 | ₩83,046 | ₩82,124 | ₩82,297 | -0.76% | 280.8만 |
|---|
| 2026.08.17 | ₩83,086 | ₩83,594 | ₩83,032 | ₩83,099 | +0.02% | 587.7만 |
|---|
| 2026.08.14 | ₩83,233 | ₩83,487 | ₩82,939 | ₩83,166 | -0.08% | 52.3만 |
|---|
| 2026.08.13 | ₩82,725 | ₩82,992 | ₩82,391 | ₩82,992 | +0.32% | 120.8만 |
|---|
| 2026.08.12 | ₩82,631 | ₩82,645 | ₩82,324 | ₩82,551 | -0.10% | 75.4만 |
|---|
| 2026.08.11 | ₩82,337 | ₩82,658 | ₩82,164 | ₩82,204 | -0.16% | 229.5만 |
|---|
| 2026.08.10 | ₩81,790 | ₩82,337 | ₩81,656 | ₩82,190 | +0.49% | 101.4만 |
|---|
| 2026.08.07 | ₩81,736 | ₩81,950 | ₩81,562 | ₩81,923 | +0.23% | 74.5만 |
|---|
| 2026.08.06 | ₩81,121 | ₩81,455 | ₩80,747 | ₩81,121 | 0.00% | 153.3만 |
|---|
| 2026.08.05 | ₩81,469 | ₩81,790 | ₩81,188 | ₩81,228 | -0.30% | 177.7만 |
|---|
| 2026.08.04 | ₩80,025 | ₩80,279 | ₩79,584 | ₩80,186 | +0.20% | 357.8만 |
|---|
| 2026.08.03 | ₩79,504 | ₩79,798 | ₩79,224 | ₩79,718 | +0.27% | 304.9만 |
|---|
| 2026.07.31 | ₩79,691 | ₩79,852 | ₩79,010 | ₩79,371 | -0.40% | 134.4만 |
|---|
| 2026.07.30 | ₩79,745 | ₩79,945 | ₩79,197 | ₩79,905 | +0.20% | 120.5만 |
|---|
| 2026.07.29 | ₩79,999 | ₩80,279 | ₩79,010 | ₩79,237 | -0.95% | 161.1만 |
|---|
| 2026.07.28 | ₩79,424 | ₩80,106 | ₩79,103 | ₩79,972 | +0.69% | 71.5만 |
|---|
| 2026.07.27 | ₩79,290 | ₩79,477 | ₩78,863 | ₩79,371 | +0.10% | 84.4만 |
|---|
| 2026.07.24 | ₩78,716 | ₩79,224 | ₩78,595 | ₩78,943 | +0.29% | 126.5만 |
|---|
| 2026.07.23 | ₩78,689 | ₩78,863 | ₩78,315 | ₩78,609 | -0.10% | 111.6만 |
|---|
| 2026.07.22 | ₩79,183 | ₩79,772 | ₩79,077 | ₩79,224 | +0.05% | 427.9만 |
|---|
| 2026.07.21 | ₩78,342 | ₩78,916 | ₩78,208 | ₩78,916 | +0.73% | 100.2만 |
|---|
| 2026.07.20 | ₩79,330 | ₩79,584 | ₩78,328 | ₩78,342 | -1.25% | 201.2만 |
|---|
| 2026.07.17 | ₩79,143 | ₩79,611 | ₩78,809 | ₩79,451 | +0.39% | 215.4만 |
|---|
| 2026.07.16 | ₩79,344 | ₩79,665 | ₩79,077 | ₩79,371 | +0.03% | 153.9만 |
|---|
| 2026.07.15 | ₩79,197 | ₩79,665 | ₩79,023 | ₩79,504 | +0.39% | 69.3만 |
|---|
| 2026.07.14 | ₩78,849 | ₩79,491 | ₩78,849 | ₩79,090 | +0.31% | 108.1만 |
|---|
| 2026.07.13 | ₩78,502 | ₩78,849 | ₩78,221 | ₩78,489 | -0.02% | 96만 |
|---|
| 2026.07.10 | ₩78,141 | ₩78,595 | ₩77,887 | ₩78,382 | +0.31% | 63.2만 |
|---|
| 2026.07.09 | ₩77,606 | ₩78,181 | ₩77,580 | ₩78,021 | +0.53% | 74.7만 |
|---|
| 2026.07.08 | ₩77,660 | ₩77,753 | ₩76,698 | ₩77,473 | -0.24% | 106.4만 |
|---|
| 2026.07.07 | ₩77,834 | ₩78,248 | ₩77,553 | ₩77,994 | +0.21% | 101.9만 |
|---|
| 2026.07.06 | ₩77,580 | ₩77,807 | ₩77,099 | ₩77,593 | +0.02% | 170.7만 |
|---|
| 2026.07.02 | ₩77,326 | ₩77,633 | ₩76,671 | ₩77,206 | -0.16% | 203.6만 |
|---|
| 2026.07.01 | ₩76,765 | ₩77,767 | ₩76,738 | ₩77,072 | +0.40% | 251.6만 |
|---|
| 2026.06.30 | ₩76,831 | ₩77,125 | ₩76,564 | ₩77,032 | +0.26% | 235.5만 |
|---|
| 2026.06.29 | ₩77,259 | ₩77,366 | ₩76,698 | ₩76,831 | -0.55% | 136.3만 |
|---|
| 2026.06.26 | ₩76,965 | ₩77,580 | ₩76,871 | ₩77,246 | +0.36% | 86.3만 |
|---|
| 2026.06.25 | ₩77,085 | ₩77,540 | ₩76,818 | ₩77,005 | -0.10% | 209.1만 |
|---|
| 2026.06.24 | ₩76,484 | ₩76,805 | ₩76,190 | ₩76,564 | +0.10% | 153.6만 |
|---|
| 2026.06.23 | ₩76,537 | ₩77,339 | ₩76,217 | ₩77,072 | +0.70% | 146.8만 |
|---|
| 2026.06.22 | ₩76,845 | ₩77,526 | ₩76,845 | ₩77,366 | +0.68% | 86.9만 |
|---|
| 2026.06.18 | ₩78,034 | ₩78,034 | ₩77,206 | ₩77,339 | -0.89% | 153.8만 |
|---|
| 2026.06.17 | ₩78,956 | ₩79,264 | ₩77,633 | ₩77,767 | -1.51% | 247.8만 |
|---|
| 2026.06.16 | ₩78,930 | ₩79,130 | ₩78,689 | ₩78,996 | +0.08% | 122.1만 |
|---|
| 2026.06.15 | ₩78,983 | ₩79,117 | ₩78,555 | ₩78,756 | -0.29% | 153.4만 |
|---|
| 2026.06.12 | ₩78,315 | ₩78,970 | ₩78,114 | ₩78,529 | +0.27% | 218.4만 |
|---|
| 2026.06.11 | ₩77,393 | ₩78,315 | ₩77,112 | ₩78,168 | +1.00% | 363.3만 |
|---|
| 2026.06.10 | ₩77,179 | ₩77,767 | ₩77,072 | ₩77,125 | -0.07% | 223.9만 |
|---|
| 2026.06.09 | ₩78,168 | ₩78,301 | ₩76,524 | ₩77,553 | -0.79% | 215.1만 |
|---|
| 2026.06.08 | ₩78,061 | ₩78,382 | ₩77,433 | ₩77,593 | -0.60% | 102.3만 |
|---|
| 2026.06.05 | ₩78,889 | ₩78,983 | ₩77,379 | ₩77,553 | -1.69% | 162.4만 |
|---|
| 2026.06.04 | ₩78,515 | ₩79,544 | ₩78,515 | ₩79,411 | +1.14% | 127.3만 |
|---|
| 2026.06.03 | ₩79,330 | ₩79,357 | ₩78,328 | ₩78,368 | -1.21% | 244.3만 |
|---|
| 2026.06.02 | ₩78,529 | ₩79,491 | ₩78,529 | ₩79,464 | +1.19% | 131만 |
|---|
| 2026.06.01 | ₩78,355 | ₩78,702 | ₩77,927 | ₩78,462 | +0.14% | 215.6만 |
|---|
| 2026.05.29 | ₩78,342 | ₩78,716 | ₩78,007 | ₩78,595 | +0.32% | 235.8만 |
|---|
| 2026.05.28 | ₩77,727 | ₩78,395 | ₩77,379 | ₩78,288 | +0.72% | 342.3만 |
|---|
| 2026.05.27 | ₩78,034 | ₩78,261 | ₩77,780 | ₩77,860 | -0.22% | 153.4만 |
|---|
| 2026.05.26 | ₩78,676 | ₩78,809 | ₩78,168 | ₩78,448 | -0.29% | 159.3만 |
|---|
| 2026.05.22 | ₩78,489 | ₩78,595 | ₩78,061 | ₩78,195 | -0.37% | 114.7만 |
|---|
| 2026.05.21 | ₩77,339 | ₩78,555 | ₩77,299 | ₩78,288 | +1.23% | 185.3만 |
|---|
| 2026.05.20 | ₩76,831 | ₩78,061 | ₩76,831 | ₩77,887 | +1.37% | 189.8만 |
|---|
| 2026.05.19 | ₩76,791 | ₩77,446 | ₩76,671 | ₩76,831 | +0.05% | 169.8만 |
|---|
| 2026.05.18 | ₩76,751 | ₩77,219 | ₩76,604 | ₩76,925 | +0.23% | 445.7만 |
|---|
| 2026.05.15 | ₩76,831 | ₩76,898 | ₩76,297 | ₩76,765 | -0.09% | 123.2만 |
|---|
| 2026.05.14 | ₩77,339 | ₩77,820 | ₩77,085 | ₩77,740 | +0.52% | 181.1만 |
|---|
| 2026.05.13 | ₩77,633 | ₩77,807 | ₩76,938 | ₩77,165 | -0.60% | 344.3만 |
|---|
| 2026.05.12 | ₩77,446 | ₩77,927 | ₩76,992 | ₩77,874 | +0.55% | 88.6만 |
|---|
| 2026.05.11 | ₩77,767 | ₩78,248 | ₩77,647 | ₩77,700 | -0.09% | 99.1만 |
|---|
| 2026.05.08 | ₩77,500 | ₩77,713 | ₩77,232 | ₩77,633 | +0.17% | 124.2만 |
|---|
| 2026.05.07 | ₩78,114 | ₩78,141 | ₩77,139 | ₩77,272 | -1.08% | 116.3만 |
|---|
| 2026.05.06 | ₩77,981 | ₩78,034 | ₩77,633 | ₩77,794 | -0.24% | 245.8만 |
|---|
| 2026.05.05 | ₩77,593 | ₩77,713 | ₩77,059 | ₩77,112 | -0.62% | 185.6만 |
|---|
| 2026.05.04 | ₩77,727 | ₩78,114 | ₩77,326 | ₩77,366 | -0.46% | 170.5만 |
|---|
| 2026.05.01 | ₩78,542 | ₩78,582 | ₩78,021 | ₩78,048 | -0.63% | 230.4만 |
|---|
| 2026.04.30 | ₩76,511 | ₩78,368 | ₩76,511 | ₩78,315 | +2.36% | 1170.3만 |
|---|
| 2026.04.29 | ₩76,618 | ₩76,618 | ₩75,936 | ₩76,150 | -0.61% | 172.2만 |
|---|
| 2026.04.28 | ₩77,085 | ₩77,393 | ₩76,671 | ₩76,791 | -0.38% | 245.9만 |
|---|
| 2026.04.27 | ₩77,540 | ₩77,794 | ₩77,366 | ₩77,486 | -0.07% | 115.7만 |
|---|
| 2026.04.24 | ₩77,326 | ₩77,566 | ₩76,965 | ₩77,433 | +0.14% | 162.6만 |
|---|
| 2026.04.23 | ₩77,246 | ₩77,593 | ₩76,564 | ₩77,299 | +0.07% | 177만 |
|---|
| 2026.04.22 | ₩77,794 | ₩77,981 | ₩77,379 | ₩77,500 | -0.38% | 123.4만 |
|---|
| 2026.04.21 | ₩78,569 | ₩78,702 | ₩77,246 | ₩77,272 | -1.65% | 114.8만 |
|---|
| 2026.04.20 | ₩78,061 | ₩78,582 | ₩78,007 | ₩78,542 | +0.62% | 107.9만 |
|---|
| 2026.04.17 | ₩78,101 | ₩78,475 | ₩77,767 | ₩78,208 | +0.14% | 165.3만 |
|---|
| 2026.04.16 | ₩77,794 | ₩78,034 | ₩77,366 | ₩77,500 | -0.38% | 139.7만 |
|---|
| 2026.04.15 | ₩77,179 | ₩77,713 | ₩77,018 | ₩77,566 | +0.50% | 115.7만 |
|---|
| 2026.04.14 | ₩76,925 | ₩77,152 | ₩76,631 | ₩77,112 | +0.24% | 144.3만 |
|---|
| 2026.04.13 | ₩75,695 | ₩76,591 | ₩75,562 | ₩76,524 | +1.09% | 94.5만 |
|---|
| 2026.04.10 | ₩75,869 | ₩76,177 | ₩75,709 | ₩75,856 | -0.02% | 164.2만 |
|---|
| 2026.04.09 | ₩75,629 | ₩76,016 | ₩75,321 | ₩75,428 | -0.27% | 116만 |
|---|
| 2026.04.08 | ₩76,150 | ₩76,150 | ₩75,228 | ₩75,695 | -0.60% | 196.5만 |
|---|
| 2026.04.07 | ₩73,905 | ₩74,493 | ₩73,651 | ₩74,466 | +0.76% | 174.8만 |
|---|
| 2026.04.06 | ₩73,958 | ₩74,332 | ₩73,851 | ₩74,159 | +0.27% | 73.7만 |
|---|
| 2026.04.02 | ₩72,688 | ₩74,052 | ₩72,595 | ₩73,931 | +1.71% | 171.5만 |
|---|
| 2026.04.01 | ₩73,691 | ₩74,065 | ₩73,437 | ₩73,744 | +0.07% | 365.9만 |
|---|
| 2026.03.31 | ₩72,100 | ₩73,303 | ₩71,993 | ₩73,223 | +1.56% | 449.8만 |
|---|
| 2026.03.30 | ₩72,154 | ₩72,488 | ₩71,058 | ₩71,392 | -1.06% | 277.2만 |
|---|
| 2026.03.27 | ₩71,486 | ₩72,114 | ₩71,339 | ₩71,673 | +0.26% | 235.4만 |
|---|
| 2026.03.26 | ₩72,247 | ₩73,236 | ₩71,726 | ₩71,780 | -0.65% | 229.1만 |
|---|
| 2026.03.25 | ₩73,116 | ₩73,330 | ₩72,408 | ₩73,009 | -0.15% | 262.2만 |
|---|
| 2026.03.24 | ₩71,740 | ₩72,782 | ₩71,512 | ₩72,274 | +0.75% | 263.4만 |
|---|
| 2026.03.23 | ₩71,766 | ₩72,942 | ₩71,512 | ₩72,461 | +0.97% | 446.3만 |
|---|
| 2026.03.20 | ₩72,234 | ₩72,287 | ₩70,791 | ₩71,111 | -1.55% | 299.7만 |
|---|
| 2026.03.19 | ₩72,047 | ₩72,635 | ₩71,766 | ₩72,301 | +0.35% | 482만 |
|---|
| 2026.03.18 | ₩74,092 | ₩74,172 | ₩73,223 | ₩73,250 | -1.14% | 199.1만 |
|---|
| 2026.03.17 | ₩74,974 | ₩75,482 | ₩74,600 | ₩74,706 | -0.36% | 292만 |
|---|
| 2026.03.16 | ₩74,038 | ₩74,813 | ₩74,038 | ₩74,640 | +0.81% | 400.2만 |
|---|
| 2026.03.13 | ₩74,706 | ₩74,867 | ₩73,397 | ₩73,544 | -1.56% | 437.7만 |
|---|
| 2026.03.12 | ₩75,161 | ₩75,388 | ₩74,573 | ₩74,640 | -0.69% | 444.8만 |
|---|
| 2026.03.11 | ₩75,375 | ₩75,896 | ₩75,107 | ₩75,482 | +0.14% | 223.9만 |
|---|
| 2026.03.10 | ₩75,682 | ₩76,430 | ₩75,548 | ₩75,776 | +0.12% | 377.6만 |
|---|
| 2026.03.09 | ₩74,720 | ₩75,802 | ₩73,798 | ₩75,655 | +1.25% | 519.4만 |
|---|
| 2026.03.06 | ₩75,147 | ₩75,682 | ₩74,519 | ₩75,308 | +0.21% | 369만 |
|---|
| 2026.03.05 | ₩76,177 | ₩76,711 | ₩75,241 | ₩76,056 | -0.16% | 636.4만 |
|---|
| 2026.03.04 | ₩76,471 | ₩76,965 | ₩76,123 | ₩76,805 | +0.44% | 431만 |
|---|
| 2026.03.03 | ₩76,190 | ₩76,511 | ₩74,399 | ₩76,270 | +0.11% | 532.7만 |
|---|
| 2026.03.02 | ₩76,912 | ₩77,740 | ₩76,684 | ₩77,727 | +1.06% | 289.3만 |
|---|
| 2026.02.27 | ₩77,446 | ₩78,555 | ₩77,246 | ₩77,486 | +0.05% | 307.8만 |
|---|
| 2026.02.26 | ₩76,791 | ₩77,713 | ₩76,577 | ₩77,713 | +1.20% | 240.6만 |
|---|
| 2026.02.25 | ₩76,778 | ₩77,192 | ₩76,457 | ₩76,965 | +0.24% | 160.7만 |
|---|
| 2026.02.24 | ₩75,802 | ₩76,484 | ₩75,602 | ₩76,377 | +0.76% | 189.4만 |
|---|
| 2026.02.23 | ₩76,377 | ₩76,871 | ₩75,642 | ₩76,110 | -0.35% | 242.6만 |
|---|
| 2026.02.20 | ₩75,856 | ₩76,417 | ₩75,709 | ₩76,390 | +0.70% | 226.4만 |
|---|
| 2026.02.19 | ₩75,228 | ₩75,856 | ₩75,014 | ₩75,842 | +0.82% | 163.1만 |
|---|
| 2026.02.18 | ₩74,773 | ₩75,762 | ₩74,773 | ₩75,455 | +0.91% | 219.3만 |
|---|
| 2026.02.17 | ₩74,386 | ₩74,827 | ₩73,624 | ₩74,653 | +0.36% | 234.9만 |
|---|
| 2026.02.13 | ₩74,105 | ₩75,134 | ₩73,664 | ₩75,067 | +1.30% | 293.1만 |
|---|
| 2026.02.12 | ₩75,735 | ₩75,856 | ₩73,731 | ₩73,851 | -2.49% | 242.6만 |
|---|
| 2026.02.11 | ₩76,631 | ₩76,711 | ₩74,934 | ₩75,615 | -1.33% | 318.7만 |
|---|
| 2026.02.10 | ₩75,482 | ₩76,003 | ₩75,375 | ₩75,802 | +0.42% | 340.1만 |
|---|
| 2026.02.09 | ₩73,998 | ₩75,241 | ₩73,998 | ₩75,201 | +1.63% | 324.3만 |
|---|
| 2026.02.06 | ₩73,036 | ₩73,691 | ₩73,036 | ₩73,517 | +0.66% | 231.6만 |
|---|
| 2026.02.05 | ₩72,809 | ₩73,423 | ₩72,221 | ₩72,354 | -0.62% | 221만 |
|---|
| 2026.02.04 | ₩73,557 | ₩73,637 | ₩72,795 | ₩73,517 | -0.05% | 492.6만 |
|---|
| 2026.02.03 | ₩73,290 | ₩73,611 | ₩72,555 | ₩73,290 | 0.00% | 219.7만 |
|---|
| 2026.02.02 | ₩72,207 | ₩73,156 | ₩72,114 | ₩72,902 | +0.96% | 570.6만 |
|---|
| 2026.01.30 | ₩74,359 | ₩75,401 | ₩72,114 | ₩72,515 | -2.48% | 802.8만 |
|---|
| 2026.01.29 | ₩76,110 | ₩76,243 | ₩74,439 | ₩75,548 | -0.74% | 418.7만 |
|---|
| 2026.01.28 | ₩75,441 | ₩75,695 | ₩74,680 | ₩75,308 | -0.18% | 377.1만 |
|---|
| 2026.01.27 | ₩74,747 | ₩75,107 | ₩74,573 | ₩75,081 | +0.45% | 380.5만 |
|---|
| 2026.01.26 | ₩75,094 | ₩75,201 | ₩74,332 | ₩74,426 | -0.89% | 281.4만 |
|---|
| 2026.01.23 | ₩74,052 | ₩74,600 | ₩73,811 | ₩74,533 | +0.65% | 216.8만 |
|---|
| 2026.01.22 | ₩73,824 | ₩74,185 | ₩73,450 | ₩73,771 | -0.07% | 226.2만 |
|---|
| 2026.01.21 | ₩73,771 | ₩73,998 | ₩73,129 | ₩73,530 | -0.33% | 325.8만 |
|---|
| 2026.01.20 | ₩73,717 | ₩73,985 | ₩73,076 | ₩73,170 | -0.74% | 314.5만 |
|---|
| 2026.01.16 | ₩73,864 | ₩73,891 | ₩73,397 | ₩73,677 | -0.25% | 134.8만 |
|---|
| 2026.01.15 | ₩73,557 | ₩74,011 | ₩73,490 | ₩73,798 | +0.33% | 140.9만 |
|---|
| 2026.01.14 | ₩73,771 | ₩73,771 | ₩73,250 | ₩73,744 | -0.04% | 157.7만 |
|---|
| 2026.01.13 | ₩73,891 | ₩73,891 | ₩73,477 | ₩73,664 | -0.31% | 123.4만 |
|---|
| 2026.01.12 | ₩73,343 | ₩73,717 | ₩73,143 | ₩73,624 | +0.38% | 159.5만 |
|---|
| 2026.01.09 | ₩72,755 | ₩73,276 | ₩72,742 | ₩73,009 | +0.35% | 165만 |
|---|
| 2026.01.08 | ₩72,047 | ₩72,795 | ₩71,927 | ₩72,782 | +1.02% | 265.4만 |
|---|
| 2026.01.07 | ₩72,795 | ₩72,795 | ₩72,074 | ₩72,181 | -0.84% | 283.1만 |
|---|
| 2026.01.06 | ₩73,023 | ₩73,223 | ₩72,622 | ₩73,036 | +0.02% | 335.9만 |
|---|
| 2026.01.05 | ₩72,528 | ₩73,196 | ₩72,448 | ₩72,956 | +0.59% | 262.6만 |
|---|
| 2026.01.02 | ₩72,287 | ₩72,435 | ₩71,900 | ₩72,421 | +0.18% | 437.7만 |
|---|
| 2025.12.31 | ₩72,515 | ₩72,568 | ₩72,034 | ₩72,074 | -0.61% | 221.7만 |
|---|
| 2025.12.30 | ₩72,809 | ₩72,942 | ₩72,528 | ₩72,568 | -0.33% | 107.5만 |
|---|
| 2025.12.29 | ₩72,715 | ₩73,049 | ₩72,488 | ₩72,608 | -0.15% | 377.4만 |
|---|
| 2025.12.26 | ₩73,023 | ₩73,236 | ₩72,956 | ₩73,236 | +0.29% | 97.2만 |
|---|
| 2025.12.24 | ₩72,996 | ₩73,103 | ₩72,702 | ₩72,969 | -0.04% | 70.7만 |
|---|
| 2025.12.23 | ₩72,729 | ₩72,916 | ₩72,555 | ₩72,889 | +0.22% | 152.6만 |
|---|
| 2025.12.22 | ₩72,247 | ₩72,622 | ₩71,940 | ₩72,394 | +0.20% | 166.1만 |
|---|
| 2025.12.19 | ₩71,405 | ₩72,060 | ₩71,325 | ₩71,740 | +0.47% | 259.9만 |
|---|
| 2025.12.18 | ₩70,978 | ₩71,619 | ₩70,898 | ₩71,125 | +0.21% | 159.6만 |
|---|
| 2025.12.17 | ₩70,991 | ₩71,071 | ₩70,390 | ₩70,577 | -0.58% | 205.4만 |
|---|
| 2025.12.16 | ₩71,111 | ₩71,419 | ₩70,697 | ₩70,804 | -0.43% | 111.2만 |
|---|
| 2025.12.15 | ₩72,408 | ₩72,435 | ₩71,699 | ₩71,900 | -0.70% | 128.4만 |
|---|
| 2025.12.12 | ₩72,448 | ₩72,595 | ₩71,405 | ₩72,020 | -0.59% | 272.9만 |
|---|
| 2025.12.11 | ₩71,887 | ₩72,381 | ₩71,793 | ₩72,274 | +0.54% | 469.1만 |
|---|
| 2025.12.10 | ₩70,724 | ₩71,967 | ₩70,724 | ₩71,793 | +1.51% | 155.2만 |
|---|
| 2025.12.09 | ₩70,644 | ₩71,339 | ₩70,644 | ₩70,924 | +0.40% | 120.8만 |
|---|
| 2025.12.08 | ₩71,272 | ₩71,312 | ₩70,737 | ₩70,764 | -0.71% | 96.3만 |
|---|
| 2025.12.05 | ₩71,165 | ₩71,472 | ₩71,031 | ₩71,218 | +0.08% | 212만 |
|---|
| 2025.12.04 | ₩70,269 | ₩71,031 | ₩70,243 | ₩70,924 | +0.93% | 308.8만 |
|---|
| 2025.12.03 | ₩69,949 | ₩70,229 | ₩69,775 | ₩70,122 | +0.25% | 111.5만 |
|---|
| 2025.12.02 | ₩69,895 | ₩69,895 | ₩69,347 | ₩69,681 | -0.31% | 241.7만 |
|---|
| 2025.12.01 | ₩70,189 | ₩70,390 | ₩69,695 | ₩69,735 | -0.65% | 140.8만 |
|---|
| 2025.11.28 | ₩70,096 | ₩70,510 | ₩69,949 | ₩70,430 | +0.48% | 91만 |
|---|
| 2025.11.26 | ₩69,080 | ₩69,922 | ₩69,080 | ₩69,828 | +1.08% | 165.5만 |
|---|
| 2025.11.25 | ₩68,292 | ₩68,973 | ₩68,091 | ₩68,906 | +0.90% | 236만 |
|---|
| 2025.11.24 | ₩67,450 | ₩68,305 | ₩67,222 | ₩68,225 | +1.15% | 190.4만 |
|---|
| 2025.11.21 | ₩66,888 | ₩67,543 | ₩66,474 | ₩67,396 | +0.76% | 205.7만 |
|---|
| 2025.11.20 | ₩68,158 | ₩68,492 | ₩66,674 | ₩66,701 | -2.14% | 278.9만 |
|---|
| 2025.11.19 | ₩67,476 | ₩67,917 | ₩67,196 | ₩67,650 | +0.26% | 88.4만 |
|---|
| 2025.11.18 | ₩66,928 | ₩67,784 | ₩66,902 | ₩67,530 | +0.90% | 160.7만 |
|---|
| 2025.11.17 | ₩67,810 | ₩68,064 | ₩66,982 | ₩67,276 | -0.79% | 128.4만 |
|---|
| 2025.11.14 | ₩66,955 | ₩68,064 | ₩66,835 | ₩68,011 | +1.58% | 121만 |
|---|
| 2025.11.13 | ₩69,107 | ₩69,107 | ₩67,476 | ₩67,677 | -2.07% | 198.7만 |
|---|
| 2025.11.12 | ₩68,332 | ₩69,240 | ₩68,318 | ₩69,160 | +1.21% | 162.1만 |
|---|
| 2025.11.11 | ₩67,971 | ₩68,292 | ₩67,824 | ₩68,211 | +0.35% | 165.7만 |
|---|
| 2025.11.10 | ₩67,610 | ₩68,038 | ₩67,516 | ₩68,011 | +0.59% | 182.6만 |
|---|
| 2025.11.07 | ₩66,380 | ₩66,982 | ₩65,899 | ₩66,955 | +0.87% | 252.9만 |
|---|
| 2025.11.06 | ₩66,982 | ₩67,169 | ₩66,354 | ₩66,487 | -0.74% | 166.1만 |
|---|
| 2025.11.05 | ₩66,594 | ₩67,303 | ₩66,568 | ₩67,169 | +0.86% | 165.7만 |
|---|
| 2025.11.04 | ₩66,781 | ₩67,035 | ₩66,367 | ₩66,447 | -0.50% | 294.1만 |
|---|
| 2025.11.03 | ₩67,677 | ₩67,757 | ₩67,035 | ₩67,717 | +0.06% | 96.9만 |
|---|
| 2025.10.31 | ₩67,650 | ₩67,944 | ₩67,476 | ₩67,810 | +0.24% | 169.8만 |
|---|
| 2025.10.30 | ₩67,516 | ₩68,024 | ₩67,423 | ₩67,717 | +0.30% | 113.3만 |
|---|
| 2025.10.29 | ₩68,813 | ₩68,813 | ₩67,597 | ₩67,824 | -1.44% | 188.3만 |
|---|
| 2025.10.28 | ₩67,957 | ₩68,706 | ₩67,957 | ₩68,706 | +1.10% | 363.1만 |
|---|
| 2025.10.27 | ₩67,998 | ₩68,145 | ₩67,463 | ₩67,877 | -0.18% | 163.9만 |
|---|
| 2025.10.24 | ₩67,597 | ₩67,984 | ₩67,583 | ₩67,944 | +0.51% | 206.9만 |
|---|
| 2025.10.23 | ₩67,316 | ₩67,744 | ₩67,316 | ₩67,597 | +0.42% | 81.6만 |
|---|
| 2025.10.22 | ₩66,621 | ₩67,236 | ₩66,621 | ₩67,089 | +0.70% | 152.6만 |
|---|
| 2025.10.21 | ₩67,209 | ₩67,209 | ₩66,648 | ₩66,808 | -0.60% | 108만 |
|---|
| 2025.10.20 | ₩67,557 | ₩67,851 | ₩67,557 | ₩67,784 | +0.34% | 212.1만 |
|---|
| 2025.10.17 | ₩67,263 | ₩67,516 | ₩66,835 | ₩67,196 | -0.10% | 143.6만 |
|---|
| 2025.10.16 | ₩68,332 | ₩68,465 | ₩67,436 | ₩67,650 | -1.00% | 104.6만 |
|---|
| 2025.10.15 | ₩67,891 | ₩68,492 | ₩67,677 | ₩68,104 | +0.31% | 113.5만 |
|---|
| 2025.10.14 | ₩66,568 | ₩67,824 | ₩66,474 | ₩67,530 | +1.45% | 209.4만 |
|---|
| 2025.10.13 | ₩67,209 | ₩67,663 | ₩67,129 | ₩67,610 | +0.60% | 104.4만 |
|---|
| 2025.10.10 | ₩67,610 | ₩67,931 | ₩66,634 | ₩66,634 | -1.44% | 184.6만 |
|---|