시장 데이터를 불러오는 중
전체 종목
iShares MSCI Sweden ETF 과거 주가
iShares MSCI Sweden ETF · EWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Sweden ETF · EWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,423 | ₩67,797 | ₩67,383 | ₩67,743 | +0.48% | 61.6만 |
| 2026.10.08 | ₩66,488 | ₩66,995 | ₩66,194 | ₩66,955 | +0.70% | 26.9만 |
| 2026.10.07 | ₩66,555 | ₩66,915 | ₩66,140 | ₩66,782 | +0.34% | 10.7만 |
| 2026.10.06 | ₩67,263 | ₩67,623 | ₩67,156 | ₩67,263 | 0.00% | 16.9만 |
| 2026.10.05 | ₩66,341 | ₩66,969 | ₩66,060 | ₩66,875 | +0.81% | 14만 |
| 2026.10.02 | ₩66,568 | ₩66,929 | ₩66,368 | ₩66,862 | +0.44% | 26.3만 |
| 2026.10.01 | ₩66,488 | ₩66,488 | ₩65,633 | ₩66,007 | -0.72% | 19.4만 |
| 2026.09.30 | ₩67,650 | ₩67,703 | ₩66,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,782 |
| -1.28% |
| 16.3만 |
| 2026.09.29 | ₩67,904 | ₩67,931 | ₩67,116 | ₩67,610 | -0.43% | 21.4만 |
|---|
| 2026.09.28 | ₩68,118 | ₩68,438 | ₩67,703 | ₩68,064 | -0.08% | 12.9만 |
|---|
| 2026.09.25 | ₩68,425 | ₩68,986 | ₩68,198 | ₩68,826 | +0.59% | 14.8만 |
|---|
| 2026.09.24 | ₩68,238 | ₩68,358 | ₩67,530 | ₩68,224 | -0.02% | 21.5만 |
|---|
| 2026.09.23 | ₩68,719 | ₩68,759 | ₩67,971 | ₩68,558 | -0.23% | 13.6만 |
|---|
| 2026.09.22 | ₩69,694 | ₩70,028 | ₩69,213 | ₩69,721 | +0.04% | 97.7만 |
|---|
| 2026.09.21 | ₩69,066 | ₩69,280 | ₩68,745 | ₩69,146 | +0.12% | 3.5만 |
|---|
| 2026.09.18 | ₩68,505 | ₩68,505 | ₩67,904 | ₩68,171 | -0.49% | 11.4만 |
|---|
| 2026.09.17 | ₩69,413 | ₩69,494 | ₩68,826 | ₩68,906 | -0.73% | 8.6만 |
|---|
| 2026.09.16 | ₩68,785 | ₩69,200 | ₩67,837 | ₩68,198 | -0.85% | 25.1만 |
|---|
| 2026.09.15 | ₩68,358 | ₩68,598 | ₩68,251 | ₩68,465 | +0.16% | 12.7만 |
|---|
| 2026.09.14 | ₩68,358 | ₩69,186 | ₩68,158 | ₩68,826 | +0.68% | 61.3만 |
|---|
| 2026.09.11 | ₩69,534 | ₩69,681 | ₩69,200 | ₩69,333 | -0.29% | 7.6만 |
|---|
| 2026.09.10 | ₩69,266 | ₩69,400 | ₩68,892 | ₩68,906 | -0.52% | 8.4만 |
|---|
| 2026.09.09 | ₩70,576 | ₩70,576 | ₩69,974 | ₩69,974 | -0.85% | 35.4만 |
|---|
| 2026.09.08 | ₩71,123 | ₩71,324 | ₩70,776 | ₩70,816 | -0.43% | 7만 |
|---|
| 2026.09.04 | ₩71,057 | ₩71,244 | ₩70,910 | ₩70,990 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩71,471 | ₩71,497 | ₩70,950 | ₩71,337 | -0.19% | 15.1만 |
|---|
| 2026.09.02 | ₩69,974 | ₩70,268 | ₩69,600 | ₩70,215 | +0.34% | 39.1만 |
|---|
| 2026.09.01 | ₩70,910 | ₩70,910 | ₩69,974 | ₩69,988 | -1.30% | 19.5만 |
|---|
| 2026.08.31 | ₩71,537 | ₩71,765 | ₩71,203 | ₩71,350 | -0.26% | 4.8만 |
|---|
| 2026.08.28 | ₩72,112 | ₩72,379 | ₩71,497 | ₩71,711 | -0.56% | 7.9만 |
|---|
| 2026.08.27 | ₩72,366 | ₩72,366 | ₩71,845 | ₩72,018 | -0.48% | 3.1만 |
|---|
| 2026.08.26 | ₩72,606 | ₩72,606 | ₩71,898 | ₩72,085 | -0.72% | 7.6만 |
|---|
| 2026.08.25 | ₩72,152 | ₩72,606 | ₩72,058 | ₩72,606 | +0.63% | 11.1만 |
|---|
| 2026.08.24 | ₩71,497 | ₩71,631 | ₩71,444 | ₩71,564 | +0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩71,578 | ₩71,751 | ₩71,578 | ₩71,644 | +0.09% | 11.3만 |
|---|
| 2026.08.20 | ₩70,602 | ₩70,843 | ₩70,509 | ₩70,616 | +0.02% | 8만 |
|---|
| 2026.08.19 | ₩70,081 | ₩70,816 | ₩70,081 | ₩70,682 | +0.86% | 8.3만 |
|---|
| 2026.08.18 | ₩69,801 | ₩70,135 | ₩69,801 | ₩69,948 | +0.21% | 9.1만 |
|---|
| 2026.08.17 | ₩70,415 | ₩70,642 | ₩70,001 | ₩70,095 | -0.46% | 8.6만 |
|---|
| 2026.08.14 | ₩70,402 | ₩70,682 | ₩70,402 | ₩70,669 | +0.38% | 5.2만 |
|---|
| 2026.08.13 | ₩70,389 | ₩70,576 | ₩69,934 | ₩70,455 | +0.09% | 52.4만 |
|---|
| 2026.08.12 | ₩71,137 | ₩71,137 | ₩69,948 | ₩70,041 | -1.54% | 136.8만 |
|---|
| 2026.08.11 | ₩71,457 | ₩71,604 | ₩70,803 | ₩70,883 | -0.80% | 7.4만 |
|---|
| 2026.08.10 | ₩71,030 | ₩71,524 | ₩71,003 | ₩71,390 | +0.51% | 322.6만 |
|---|
| 2026.08.07 | ₩71,724 | ₩71,765 | ₩71,457 | ₩71,618 | -0.15% | 5.8만 |
|---|
| 2026.08.06 | ₩71,818 | ₩71,818 | ₩71,203 | ₩71,217 | -0.84% | 7.2만 |
|---|
| 2026.08.05 | ₩71,537 | ₩71,871 | ₩71,524 | ₩71,524 | -0.02% | 8.7만 |
|---|
| 2026.08.04 | ₩70,749 | ₩71,711 | ₩70,749 | ₩71,537 | +1.11% | 14.9만 |
|---|
| 2026.08.03 | ₩70,549 | ₩70,549 | ₩70,095 | ₩70,268 | -0.40% | 8.8만 |
|---|
| 2026.07.31 | ₩69,894 | ₩70,148 | ₩69,293 | ₩69,934 | +0.06% | 5.4만 |
|---|
| 2026.07.30 | ₩69,467 | ₩70,148 | ₩69,413 | ₩70,121 | +0.94% | 7.5만 |
|---|
| 2026.07.29 | ₩68,612 | ₩69,347 | ₩67,984 | ₩68,438 | -0.25% | 18.3만 |
|---|
| 2026.07.28 | ₩67,770 | ₩68,759 | ₩67,743 | ₩68,625 | +1.26% | 18.4만 |
|---|
| 2026.07.27 | ₩68,158 | ₩68,331 | ₩67,890 | ₩68,064 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩66,969 | ₩67,677 | ₩66,969 | ₩67,329 | +0.54% | 8.8만 |
|---|
| 2026.07.23 | ₩66,474 | ₩66,701 | ₩66,087 | ₩66,394 | -0.12% | 19.2만 |
|---|
| 2026.07.22 | ₩67,556 | ₩67,556 | ₩67,169 | ₩67,169 | -0.57% | 8.6만 |
|---|
| 2026.07.21 | ₩66,114 | ₩66,982 | ₩66,047 | ₩66,915 | +1.21% | 24.8만 |
|---|
| 2026.07.20 | ₩66,488 | ₩66,541 | ₩66,140 | ₩66,167 | -0.48% | 4.7만 |
|---|
| 2026.07.17 | ₩66,261 | ₩67,142 | ₩66,127 | ₩66,902 | +0.97% | 10.8만 |
|---|
| 2026.07.16 | ₩66,955 | ₩67,236 | ₩66,889 | ₩67,035 | +0.12% | 10.9만 |
|---|
| 2026.07.15 | ₩67,116 | ₩67,356 | ₩66,675 | ₩67,356 | +0.36% | 10.8만 |
|---|
| 2026.07.14 | ₩67,089 | ₩67,222 | ₩66,701 | ₩66,768 | -0.48% | 44.4만 |
|---|
| 2026.07.13 | ₩67,089 | ₩67,116 | ₩66,287 | ₩66,314 | -1.15% | 9.3만 |
|---|
| 2026.07.10 | ₩67,396 | ₩67,503 | ₩66,822 | ₩67,236 | -0.24% | 7.3만 |
|---|
| 2026.07.09 | ₩66,581 | ₩67,303 | ₩66,568 | ₩67,196 | +0.92% | 462.2만 |
|---|
| 2026.07.08 | ₩66,354 | ₩66,635 | ₩65,553 | ₩66,608 | +0.38% | 19.6만 |
|---|
| 2026.07.07 | ₩68,091 | ₩68,131 | ₩67,142 | ₩67,343 | -1.10% | 6.8만 |
|---|
| 2026.07.06 | ₩67,931 | ₩68,264 | ₩67,824 | ₩68,264 | +0.49% | 11.6만 |
|---|
| 2026.07.02 | ₩67,423 | ₩67,877 | ₩67,156 | ₩67,436 | +0.02% | 34만 |
|---|
| 2026.07.01 | ₩66,100 | ₩66,675 | ₩66,100 | ₩66,341 | +0.36% | 9.5만 |
|---|
| 2026.06.30 | ₩66,381 | ₩66,889 | ₩66,341 | ₩66,768 | +0.58% | 8.2만 |
|---|
| 2026.06.29 | ₩65,847 | ₩66,287 | ₩65,633 | ₩66,287 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩65,526 | ₩65,806 | ₩65,326 | ₩65,526 | 0.00% | 7.3만 |
|---|
| 2026.06.25 | ₩65,793 | ₩66,247 | ₩65,659 | ₩65,833 | +0.06% | 4.6만 |
|---|
| 2026.06.24 | ₩64,818 | ₩65,459 | ₩64,564 | ₩65,219 | +0.62% | 5.4만 |
|---|
| 2026.06.23 | ₩65,486 | ₩65,940 | ₩65,165 | ₩65,165 | -0.49% | 5.8만 |
|---|
| 2026.06.22 | ₩66,848 | ₩67,182 | ₩66,701 | ₩67,022 | +0.26% | 9.8만 |
|---|
| 2026.06.18 | ₩67,049 | ₩67,369 | ₩66,889 | ₩67,249 | +0.30% | 5.8만 |
|---|
| 2026.06.17 | ₩68,278 | ₩68,278 | ₩66,581 | ₩66,701 | -2.31% | 18.5만 |
|---|
| 2026.06.16 | ₩68,184 | ₩68,331 | ₩67,917 | ₩67,971 | -0.31% | 21.1만 |
|---|
| 2026.06.15 | ₩68,625 | ₩68,812 | ₩67,877 | ₩67,944 | -0.99% | 12.5만 |
|---|
| 2026.06.12 | ₩68,732 | ₩69,200 | ₩68,438 | ₩68,999 | +0.39% | 14.8만 |
|---|
| 2026.06.11 | ₩67,396 | ₩69,133 | ₩66,902 | ₩68,906 | +2.24% | 42.7만 |
|---|
| 2026.06.10 | ₩67,810 | ₩68,371 | ₩67,009 | ₩67,062 | -1.10% | 10만 |
|---|
| 2026.06.09 | ₩68,973 | ₩69,266 | ₩67,035 | ₩67,984 | -1.43% | 14.1만 |
|---|
| 2026.06.08 | ₩68,946 | ₩69,093 | ₩68,532 | ₩68,639 | -0.45% | 50.3만 |
|---|
| 2026.06.05 | ₩69,560 | ₩69,560 | ₩67,770 | ₩68,064 | -2.15% | 17.9만 |
|---|
| 2026.06.04 | ₩69,988 | ₩70,108 | ₩69,761 | ₩69,894 | -0.13% | 4.3만 |
|---|
| 2026.06.03 | ₩69,560 | ₩69,681 | ₩68,986 | ₩68,986 | -0.83% | 9만 |
|---|
| 2026.06.02 | ₩69,894 | ₩70,723 | ₩69,894 | ₩70,509 | +0.88% | 10.1만 |
|---|
| 2026.06.01 | ₩69,547 | ₩69,787 | ₩68,839 | ₩69,574 | +0.04% | 21.9만 |
|---|
| 2026.05.29 | ₩70,442 | ₩71,137 | ₩70,335 | ₩70,455 | +0.02% | 23.2만 |
|---|
| 2026.05.28 | ₩69,948 | ₩70,669 | ₩69,801 | ₩70,389 | +0.63% | 33.9만 |
|---|
| 2026.05.27 | ₩71,257 | ₩71,364 | ₩70,602 | ₩70,843 | -0.58% | 11.5만 |
|---|
| 2026.05.26 | ₩70,803 | ₩71,190 | ₩70,642 | ₩71,070 | +0.38% | 9.1만 |
|---|
| 2026.05.22 | ₩69,948 | ₩70,536 | ₩69,948 | ₩70,041 | +0.13% | 10.7만 |
|---|
| 2026.05.21 | ₩67,890 | ₩70,228 | ₩67,770 | ₩69,787 | +2.79% | 16만 |
|---|
| 2026.05.20 | ₩67,436 | ₩68,772 | ₩67,236 | ₩68,532 | +1.62% | 17만 |
|---|
| 2026.05.19 | ₩67,263 | ₩67,450 | ₩66,835 | ₩66,902 | -0.54% | 20.5만 |
|---|
| 2026.05.18 | ₩67,276 | ₩67,476 | ₩66,742 | ₩67,436 | +0.24% | 12.9만 |
|---|
| 2026.05.15 | ₩66,221 | ₩66,381 | ₩65,967 | ₩66,221 | 0.00% | 8.3만 |
|---|
| 2026.05.14 | ₩67,971 | ₩68,118 | ₩67,663 | ₩67,717 | -0.37% | 5.6만 |
|---|
| 2026.05.13 | ₩67,102 | ₩67,824 | ₩67,049 | ₩67,784 | +1.02% | 14.4만 |
|---|
| 2026.05.12 | ₩67,797 | ₩67,997 | ₩67,169 | ₩67,743 | -0.08% | 13.3만 |
|---|
| 2026.05.11 | ₩68,492 | ₩68,679 | ₩68,158 | ₩68,465 | -0.04% | 7.8만 |
|---|
| 2026.05.08 | ₩68,866 | ₩68,986 | ₩68,318 | ₩68,692 | -0.25% | 15.3만 |
|---|
| 2026.05.07 | ₩70,455 | ₩70,455 | ₩68,318 | ₩68,398 | -2.92% | 13.5만 |
|---|
| 2026.05.06 | ₩69,921 | ₩70,362 | ₩69,881 | ₩70,295 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩67,824 | ₩68,278 | ₩67,637 | ₩67,971 | +0.22% | 10.3만 |
|---|
| 2026.05.04 | ₩68,826 | ₩68,932 | ₩66,808 | ₩67,169 | -2.41% | 18만 |
|---|
| 2026.05.01 | ₩68,919 | ₩69,507 | ₩68,839 | ₩68,879 | -0.06% | 20.2만 |
|---|
| 2026.04.30 | ₩68,051 | ₩69,253 | ₩67,850 | ₩69,066 | +1.49% | 28만 |
|---|
| 2026.04.29 | ₩67,530 | ₩67,570 | ₩66,862 | ₩67,196 | -0.49% | 10.8만 |
|---|
| 2026.04.28 | ₩67,997 | ₩67,997 | ₩67,062 | ₩67,597 | -0.59% | 24.6만 |
|---|
| 2026.04.27 | ₩70,362 | ₩70,362 | ₩69,440 | ₩69,494 | -1.23% | 8.5만 |
|---|
| 2026.04.24 | ₩70,121 | ₩70,549 | ₩69,934 | ₩70,522 | +0.57% | 12.6만 |
|---|
| 2026.04.23 | ₩70,843 | ₩71,003 | ₩69,186 | ₩70,175 | -0.94% | 18.4만 |
|---|
| 2026.04.22 | ₩71,457 | ₩71,497 | ₩70,629 | ₩71,057 | -0.56% | 25.4만 |
|---|
| 2026.04.21 | ₩72,406 | ₩72,406 | ₩70,763 | ₩70,829 | -2.18% | 14.5만 |
|---|
| 2026.04.20 | ₩72,700 | ₩72,713 | ₩71,925 | ₩72,713 | +0.02% | 12.1만 |
|---|
| 2026.04.17 | ₩72,994 | ₩73,354 | ₩72,526 | ₩72,633 | -0.49% | 23.1만 |
|---|
| 2026.04.16 | ₩71,471 | ₩71,564 | ₩70,896 | ₩71,190 | -0.39% | 7.9만 |
|---|
| 2026.04.15 | ₩71,404 | ₩71,444 | ₩71,083 | ₩71,324 | -0.11% | 9.4만 |
|---|
| 2026.04.14 | ₩70,963 | ₩71,244 | ₩70,816 | ₩71,244 | +0.40% | 8만 |
|---|
| 2026.04.13 | ₩69,026 | ₩70,856 | ₩69,026 | ₩70,803 | +2.57% | 19.4만 |
|---|
| 2026.04.10 | ₩70,161 | ₩70,202 | ₩68,999 | ₩69,266 | -1.28% | 12.3만 |
|---|
| 2026.04.09 | ₩68,425 | ₩69,453 | ₩68,278 | ₩69,213 | +1.15% | 17.6만 |
|---|
| 2026.04.08 | ₩69,587 | ₩69,707 | ₩68,572 | ₩69,079 | -0.73% | 26.3만 |
|---|
| 2026.04.07 | ₩65,085 | ₩66,154 | ₩64,457 | ₩65,820 | +1.13% | 37.4만 |
|---|
| 2026.04.06 | ₩65,820 | ₩66,581 | ₩65,820 | ₩66,301 | +0.73% | 13.4만 |
|---|
| 2026.04.02 | ₩64,658 | ₩66,287 | ₩64,577 | ₩66,194 | +2.38% | 24.3만 |
|---|
| 2026.04.01 | ₩66,461 | ₩66,782 | ₩65,900 | ₩66,194 | -0.40% | 46.2만 |
|---|
| 2026.03.31 | ₩63,896 | ₩65,259 | ₩63,722 | ₩65,085 | +1.86% | 22.2만 |
|---|
| 2026.03.30 | ₩63,242 | ₩63,362 | ₩62,467 | ₩62,827 | -0.65% | 11.8만 |
|---|
| 2026.03.27 | ₩62,948 | ₩63,322 | ₩62,440 | ₩62,627 | -0.51% | 8.3만 |
|---|
| 2026.03.26 | ₩63,629 | ₩64,337 | ₩63,148 | ₩63,201 | -0.67% | 6.9만 |
|---|
| 2026.03.25 | ₩64,978 | ₩65,285 | ₩64,511 | ₩64,885 | -0.14% | 12.8만 |
|---|
| 2026.03.24 | ₩63,175 | ₩64,203 | ₩62,934 | ₩63,816 | +1.02% | 13.2만 |
|---|
| 2026.03.23 | ₩63,856 | ₩65,152 | ₩63,589 | ₩64,270 | +0.65% | 18.4만 |
|---|
| 2026.03.20 | ₩64,043 | ₩64,043 | ₩62,226 | ₩62,507 | -2.40% | 22.2만 |
|---|
| 2026.03.19 | ₩63,923 | ₩65,072 | ₩63,722 | ₩64,564 | +1.00% | 32.9만 |
|---|
| 2026.03.18 | ₩66,955 | ₩66,955 | ₩65,646 | ₩65,686 | -1.90% | 11.9만 |
|---|
| 2026.03.17 | ₩67,997 | ₩68,037 | ₩67,222 | ₩67,383 | -0.90% | 7.8만 |
|---|
| 2026.03.16 | ₩66,782 | ₩67,423 | ₩66,742 | ₩67,196 | +0.62% | 10.5만 |
|---|
| 2026.03.13 | ₩67,463 | ₩67,864 | ₩65,740 | ₩65,913 | -2.30% | 12만 |
|---|
| 2026.03.12 | ₩67,984 | ₩68,238 | ₩67,142 | ₩67,503 | -0.71% | 16.5만 |
|---|
| 2026.03.11 | ₩68,572 | ₩69,146 | ₩68,318 | ₩68,679 | +0.16% | 10.9만 |
|---|
| 2026.03.10 | ₩69,868 | ₩70,335 | ₩69,079 | ₩69,146 | -1.03% | 30.8만 |
|---|
| 2026.03.09 | ₩67,129 | ₩69,066 | ₩66,728 | ₩68,625 | +2.23% | 22.3만 |
|---|
| 2026.03.06 | ₩68,024 | ₩69,400 | ₩67,797 | ₩69,119 | +1.61% | 27.8만 |
|---|
| 2026.03.05 | ₩69,614 | ₩69,948 | ₩68,772 | ₩69,520 | -0.13% | 18.1만 |
|---|
| 2026.03.04 | ₩70,121 | ₩70,843 | ₩69,974 | ₩70,682 | +0.80% | 16.9만 |
|---|
| 2026.03.03 | ₩68,345 | ₩69,761 | ₩67,583 | ₩69,293 | +1.39% | 73.9만 |
|---|
| 2026.03.02 | ₩71,083 | ₩71,644 | ₩70,816 | ₩71,030 | -0.08% | 21.9만 |
|---|
| 2026.02.27 | ₩72,953 | ₩73,381 | ₩72,633 | ₩73,100 | +0.20% | 15.4만 |
|---|
| 2026.02.26 | ₩72,726 | ₩72,994 | ₩72,125 | ₩72,887 | +0.22% | 14.1만 |
|---|
| 2026.02.25 | ₩72,205 | ₩72,419 | ₩71,885 | ₩72,312 | +0.15% | 3.9만 |
|---|
| 2026.02.24 | ₩71,591 | ₩72,339 | ₩71,350 | ₩72,152 | +0.78% | 9.1만 |
|---|
| 2026.02.23 | ₩71,952 | ₩72,018 | ₩71,257 | ₩71,457 | -0.69% | 9.3만 |
|---|
| 2026.02.20 | ₩71,284 | ₩72,432 | ₩71,284 | ₩72,139 | +1.20% | 13만 |
|---|
| 2026.02.19 | ₩70,856 | ₩71,444 | ₩70,856 | ₩71,337 | +0.68% | 8.1만 |
|---|
| 2026.02.18 | ₩71,511 | ₩72,099 | ₩71,310 | ₩71,471 | -0.06% | 9.3만 |
|---|
| 2026.02.17 | ₩70,482 | ₩71,297 | ₩70,308 | ₩71,150 | +0.95% | 11.2만 |
|---|
| 2026.02.13 | ₩71,190 | ₩71,511 | ₩70,682 | ₩71,431 | +0.34% | 8.6만 |
|---|
| 2026.02.12 | ₩72,833 | ₩72,833 | ₩71,110 | ₩71,364 | -2.02% | 21.1만 |
|---|
| 2026.02.11 | ₩72,847 | ₩73,141 | ₩72,312 | ₩72,887 | +0.06% | 16.8만 |
|---|
| 2026.02.10 | ₩72,726 | ₩72,726 | ₩72,326 | ₩72,366 | -0.50% | 10.4만 |
|---|
| 2026.02.09 | ₩70,803 | ₩71,537 | ₩70,696 | ₩71,310 | +0.72% | 6.8만 |
|---|
| 2026.02.06 | ₩70,095 | ₩70,709 | ₩70,095 | ₩70,709 | +0.88% | 12.4만 |
|---|
| 2026.02.05 | ₩69,868 | ₩70,228 | ₩69,200 | ₩69,280 | -0.84% | 19.5만 |
|---|
| 2026.02.04 | ₩71,765 | ₩71,765 | ₩70,295 | ₩70,696 | -1.49% | 27만 |
|---|
| 2026.02.03 | ₩70,883 | ₩71,230 | ₩70,415 | ₩71,110 | +0.32% | 51.1만 |
|---|
| 2026.02.02 | ₩69,988 | ₩70,669 | ₩69,988 | ₩70,642 | +0.94% | 13만 |
|---|
| 2026.01.30 | ₩70,482 | ₩70,749 | ₩69,827 | ₩69,827 | -0.93% | 15.6만 |
|---|
| 2026.01.29 | ₩71,671 | ₩71,671 | ₩70,255 | ₩71,404 | -0.37% | 19.4만 |
|---|
| 2026.01.28 | ₩71,110 | ₩71,110 | ₩70,389 | ₩70,709 | -0.56% | 9.1만 |
|---|
| 2026.01.27 | ₩71,163 | ₩71,805 | ₩71,110 | ₩71,658 | +0.69% | 10.9만 |
|---|
| 2026.01.26 | ₩70,121 | ₩70,602 | ₩69,974 | ₩70,429 | +0.44% | 13.7만 |
|---|
| 2026.01.23 | ₩69,480 | ₩70,001 | ₩69,293 | ₩69,974 | +0.71% | 9.5만 |
|---|
| 2026.01.22 | ₩69,467 | ₩69,534 | ₩68,879 | ₩69,119 | -0.50% | 11.1만 |
|---|
| 2026.01.21 | ₩68,077 | ₩69,053 | ₩67,757 | ₩68,826 | +1.10% | 12.4만 |
|---|
| 2026.01.20 | ₩66,795 | ₩68,064 | ₩66,795 | ₩67,410 | +0.92% | 9.7만 |
|---|
| 2026.01.16 | ₩68,425 | ₩68,598 | ₩68,051 | ₩68,545 | +0.18% | 4.8만 |
|---|
| 2026.01.15 | ₩68,478 | ₩68,585 | ₩68,144 | ₩68,198 | -0.41% | 12.9만 |
|---|
| 2026.01.14 | ₩67,556 | ₩67,757 | ₩67,316 | ₩67,610 | +0.08% | 5.7만 |
|---|
| 2026.01.13 | ₩67,810 | ₩67,850 | ₩67,490 | ₩67,730 | -0.12% | 3.5만 |
|---|
| 2026.01.12 | ₩67,984 | ₩68,305 | ₩67,904 | ₩68,011 | +0.04% | 6만 |
|---|
| 2026.01.09 | ₩67,530 | ₩67,837 | ₩67,236 | ₩67,837 | +0.45% | 10.2만 |
|---|
| 2026.01.08 | ₩67,009 | ₩67,276 | ₩66,728 | ₩67,169 | +0.24% | 10.6만 |
|---|
| 2026.01.07 | ₩67,957 | ₩68,158 | ₩67,730 | ₩67,957 | 0.00% | 6.9만 |
|---|
| 2026.01.06 | ₩67,249 | ₩67,249 | ₩66,728 | ₩66,942 | -0.46% | 30.2만 |
|---|
| 2026.01.05 | ₩66,461 | ₩67,476 | ₩66,461 | ₩67,316 | +1.29% | 16.2만 |
|---|
| 2026.01.02 | ₩66,448 | ₩66,448 | ₩65,860 | ₩66,261 | -0.28% | 8.2만 |
|---|
| 2025.12.31 | ₩65,913 | ₩66,154 | ₩65,766 | ₩65,766 | -0.22% | 8.6만 |
|---|
| 2025.12.30 | ₩66,221 | ₩66,461 | ₩66,127 | ₩66,194 | -0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩66,207 | ₩66,207 | ₩65,780 | ₩65,887 | -0.48% | 2.6만 |
|---|
| 2025.12.26 | ₩66,207 | ₩66,327 | ₩65,940 | ₩66,327 | +0.18% | 2.4만 |
|---|
| 2025.12.24 | ₩65,780 | ₩66,020 | ₩65,780 | ₩65,873 | +0.14% | 2만 |
|---|
| 2025.12.23 | ₩65,459 | ₩65,806 | ₩65,459 | ₩65,740 | +0.43% | 4.1만 |
|---|
| 2025.12.22 | ₩65,232 | ₩65,312 | ₩65,058 | ₩65,192 | -0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩64,711 | ₩65,219 | ₩64,711 | ₩64,858 | +0.23% | 23.2만 |
|---|
| 2025.12.18 | ₩64,444 | ₩64,591 | ₩64,096 | ₩64,364 | -0.12% | 8.5만 |
|---|
| 2025.12.17 | ₩63,950 | ₩64,163 | ₩63,549 | ₩63,616 | -0.52% | 2.4만 |
|---|
| 2025.12.16 | ₩64,484 | ₩64,644 | ₩64,123 | ₩64,430 | -0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩65,927 | ₩65,953 | ₩65,326 | ₩65,606 | -0.49% | 6.3만 |
|---|
| 2025.12.12 | ₩66,341 | ₩66,528 | ₩65,606 | ₩65,967 | -0.56% | 6.1만 |
|---|
| 2025.12.11 | ₩66,127 | ₩66,448 | ₩65,927 | ₩66,354 | +0.34% | 12.2만 |
|---|
| 2025.12.10 | ₩64,604 | ₩66,047 | ₩64,604 | ₩65,940 | +2.07% | 4.1만 |
|---|
| 2025.12.09 | ₩64,551 | ₩64,885 | ₩64,551 | ₩64,858 | +0.48% | 2.7만 |
|---|
| 2025.12.08 | ₩64,577 | ₩64,658 | ₩64,217 | ₩64,658 | +0.12% | 10.4만 |
|---|
| 2025.12.05 | ₩64,617 | ₩64,992 | ₩64,537 | ₩64,617 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩64,284 | ₩64,457 | ₩64,043 | ₩64,243 | -0.06% | 10.2만 |
|---|
| 2025.12.03 | ₩63,722 | ₩63,963 | ₩63,642 | ₩63,816 | +0.15% | 40.2만 |
|---|
| 2025.12.02 | ₩63,549 | ₩63,789 | ₩63,402 | ₩63,602 | +0.08% | 9만 |
|---|
| 2025.12.01 | ₩63,776 | ₩63,976 | ₩63,562 | ₩63,562 | -0.34% | 9.6만 |
|---|
| 2025.11.28 | ₩63,575 | ₩64,123 | ₩63,575 | ₩64,003 | +0.67% | 5만 |
|---|
| 2025.11.26 | ₩62,948 | ₩63,602 | ₩62,948 | ₩63,362 | +0.66% | 2.5만 |
|---|
| 2025.11.25 | ₩62,574 | ₩62,921 | ₩62,507 | ₩62,867 | +0.47% | 1.8만 |
|---|
| 2025.11.24 | ₩61,812 | ₩61,906 | ₩61,425 | ₩61,799 | -0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩61,184 | ₩61,759 | ₩60,957 | ₩61,532 | +0.57% | 7.5만 |
|---|
| 2025.11.20 | ₩62,400 | ₩62,400 | ₩60,570 | ₩60,623 | -2.85% | 4.1만 |
|---|
| 2025.11.19 | ₩61,986 | ₩62,320 | ₩61,518 | ₩61,679 | -0.50% | 2만 |
|---|
| 2025.11.18 | ₩62,079 | ₩62,320 | ₩61,545 | ₩62,106 | +0.04% | 3.4만 |
|---|
| 2025.11.17 | ₩63,362 | ₩63,562 | ₩62,774 | ₩63,081 | -0.44% | 4.6만 |
|---|
| 2025.11.14 | ₩63,415 | ₩63,963 | ₩63,415 | ₩63,656 | +0.38% | 4.8만 |
|---|
| 2025.11.13 | ₩65,299 | ₩65,392 | ₩64,430 | ₩64,484 | -1.25% | 7.9만 |
|---|
| 2025.11.12 | ₩64,778 | ₩65,285 | ₩64,738 | ₩65,219 | +0.68% | 3.7만 |
|---|
| 2025.11.11 | ₩64,257 | ₩64,805 | ₩64,257 | ₩64,764 | +0.79% | 4.4만 |
|---|
| 2025.11.10 | ₩63,722 | ₩63,816 | ₩63,322 | ₩63,776 | +0.08% | 7.4만 |
|---|
| 2025.11.07 | ₩62,306 | ₩63,188 | ₩62,306 | ₩63,108 | +1.29% | 5.7만 |
|---|
| 2025.11.06 | ₩63,014 | ₩63,161 | ₩62,574 | ₩62,761 | -0.40% | 2.3만 |
|---|
| 2025.11.05 | ₩62,841 | ₩63,375 | ₩62,841 | ₩63,175 | +0.53% | 3.7만 |
|---|
| 2025.11.04 | ₩62,747 | ₩63,295 | ₩62,346 | ₩62,614 | -0.21% | 14.8만 |
|---|
| 2025.11.03 | ₩64,096 | ₩64,096 | ₩63,722 | ₩63,722 | -0.58% | 9.9만 |
|---|
| 2025.10.31 | ₩64,390 | ₩64,404 | ₩63,963 | ₩64,110 | -0.44% | 43.8만 |
|---|
| 2025.10.30 | ₩64,805 | ₩65,112 | ₩64,724 | ₩64,778 | -0.04% | 4.7만 |
|---|
| 2025.10.29 | ₩65,486 | ₩65,606 | ₩64,818 | ₩65,112 | -0.57% | 3.9만 |
|---|
| 2025.10.28 | ₩65,513 | ₩65,900 | ₩65,459 | ₩65,553 | +0.06% | 5만 |
|---|
| 2025.10.27 | ₩65,766 | ₩65,900 | ₩65,539 | ₩65,766 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩65,646 | ₩65,713 | ₩65,259 | ₩65,272 | -0.57% | 36.4만 |
|---|
| 2025.10.23 | ₩64,885 | ₩65,125 | ₩64,818 | ₩64,992 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩64,858 | ₩64,898 | ₩64,190 | ₩64,604 | -0.39% | 16.9만 |
|---|
| 2025.10.21 | ₩64,497 | ₩65,045 | ₩64,390 | ₩64,845 | +0.54% | 2.7만 |
|---|
| 2025.10.20 | ₩64,003 | ₩64,364 | ₩64,003 | ₩64,243 | +0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩63,188 | ₩63,843 | ₩63,108 | ₩63,843 | +1.04% | 1.5만 |
|---|
| 2025.10.16 | ₩63,963 | ₩64,203 | ₩63,602 | ₩63,856 | -0.17% | 4.8만 |
|---|
| 2025.10.15 | ₩64,016 | ₩64,016 | ₩63,268 | ₩63,562 | -0.71% | 3.9만 |
|---|
| 2025.10.14 | ₩62,908 | ₩63,629 | ₩62,667 | ₩63,388 | +0.76% | 7.4만 |
|---|
| 2025.10.13 | ₩62,921 | ₩63,415 | ₩62,921 | ₩63,215 | +0.47% | 1.8만 |
|---|
| 2025.10.10 | ₩63,562 | ₩63,736 | ₩62,654 | ₩62,680 | -1.39% | 4.6만 |
|---|