시장 데이터를 불러오는 중
전체 종목
iShares MSCI Germany Index Fund 과거 주가
iShares MSCI Germany Index Fund · EWG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Germany Index Fund · EWG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,847 | ₩54,968 | ₩54,700 | ₩54,887 | +0.07% | 353만 |
| 2026.10.08 | ₩54,365 | ₩54,499 | ₩54,016 | ₩54,499 | +0.25% | 111.1만 |
| 2026.10.07 | ₩54,633 | ₩54,914 | ₩54,351 | ₩54,820 | +0.34% | 125.9만 |
| 2026.10.06 | ₩55,584 | ₩55,892 | ₩55,544 | ₩55,597 | +0.02% | 70만 |
| 2026.10.05 | ₩55,075 | ₩55,356 | ₩54,860 | ₩55,276 | +0.36% | 66.5만 |
| 2026.10.02 | ₩55,276 | ₩55,504 | ₩55,128 | ₩55,343 | +0.12% | 99.4만 |
| 2026.10.01 | ₩55,316 | ₩55,343 | ₩54,472 | ₩54,700 | -1.11% | 122.1만 |
| 2026.09.30 | ₩55,919 | ₩55,973 | ₩55,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,356 |
| -1.01% |
| 72.7만 |
| 2026.09.29 | ₩56,334 | ₩56,415 | ₩55,798 | ₩56,147 | -0.33% | 34만 |
|---|
| 2026.09.28 | ₩56,294 | ₩56,723 | ₩56,133 | ₩56,455 | +0.29% | 109만 |
|---|
| 2026.09.25 | ₩56,375 | ₩56,750 | ₩56,267 | ₩56,629 | +0.45% | 64.5만 |
|---|
| 2026.09.24 | ₩56,133 | ₩56,334 | ₩55,785 | ₩56,107 | -0.05% | 95.8만 |
|---|
| 2026.09.23 | ₩56,482 | ₩56,509 | ₩55,892 | ₩56,107 | -0.66% | 139.9만 |
|---|
| 2026.09.22 | ₩57,299 | ₩57,339 | ₩56,803 | ₩57,152 | -0.26% | 164.4만 |
|---|
| 2026.09.21 | ₩57,125 | ₩57,179 | ₩56,924 | ₩57,085 | -0.07% | 85.3만 |
|---|
| 2026.09.18 | ₩56,629 | ₩56,669 | ₩56,281 | ₩56,482 | -0.26% | 183.6만 |
|---|
| 2026.09.17 | ₩57,460 | ₩57,567 | ₩57,179 | ₩57,205 | -0.44% | 53.8만 |
|---|
| 2026.09.16 | ₩57,098 | ₩57,406 | ₩56,562 | ₩56,857 | -0.42% | 73.1만 |
|---|
| 2026.09.15 | ₩57,058 | ₩57,152 | ₩56,857 | ₩56,991 | -0.12% | 111.3만 |
|---|
| 2026.09.14 | ₩57,031 | ₩57,473 | ₩56,790 | ₩57,232 | +0.35% | 285.8만 |
|---|
| 2026.09.11 | ₩57,554 | ₩57,661 | ₩57,406 | ₩57,447 | -0.19% | 55만 |
|---|
| 2026.09.10 | ₩57,380 | ₩57,500 | ₩57,045 | ₩57,112 | -0.47% | 42.1만 |
|---|
| 2026.09.09 | ₩57,956 | ₩57,996 | ₩57,594 | ₩57,674 | -0.49% | 95.6만 |
|---|
| 2026.09.08 | ₩58,679 | ₩58,746 | ₩58,358 | ₩58,385 | -0.50% | 53만 |
|---|
| 2026.09.04 | ₩58,921 | ₩59,041 | ₩58,720 | ₩58,813 | -0.18% | 37.3만 |
|---|
| 2026.09.03 | ₩58,733 | ₩58,894 | ₩58,559 | ₩58,854 | +0.21% | 78만 |
|---|
| 2026.09.02 | ₩58,358 | ₩58,438 | ₩58,143 | ₩58,318 | -0.07% | 196.2만 |
|---|
| 2026.09.01 | ₩58,760 | ₩58,813 | ₩58,197 | ₩58,210 | -0.94% | 79.5만 |
|---|
| 2026.08.31 | ₩59,524 | ₩59,631 | ₩59,202 | ₩59,269 | -0.43% | 126.2만 |
|---|
| 2026.08.28 | ₩60,033 | ₩60,100 | ₩59,658 | ₩59,751 | -0.47% | 82.3만 |
|---|
| 2026.08.27 | ₩59,658 | ₩59,751 | ₩59,416 | ₩59,738 | +0.13% | 43.6만 |
|---|
| 2026.08.26 | ₩59,604 | ₩59,792 | ₩59,309 | ₩59,390 | -0.36% | 58.5만 |
|---|
| 2026.08.25 | ₩59,457 | ₩59,644 | ₩59,443 | ₩59,564 | +0.18% | 364.5만 |
|---|
| 2026.08.24 | ₩59,055 | ₩59,242 | ₩59,014 | ₩59,135 | +0.14% | 29.9만 |
|---|
| 2026.08.21 | ₩59,135 | ₩59,323 | ₩59,135 | ₩59,229 | +0.16% | 22.8만 |
|---|
| 2026.08.20 | ₩58,800 | ₩59,014 | ₩58,733 | ₩58,854 | +0.09% | 50만 |
|---|
| 2026.08.19 | ₩58,854 | ₩59,122 | ₩58,813 | ₩59,014 | +0.27% | 74만 |
|---|
| 2026.08.18 | ₩58,760 | ₩58,854 | ₩58,519 | ₩58,532 | -0.39% | 35.5만 |
|---|
| 2026.08.17 | ₩59,148 | ₩59,242 | ₩58,840 | ₩58,907 | -0.41% | 34.3만 |
|---|
| 2026.08.14 | ₩59,269 | ₩59,323 | ₩59,148 | ₩59,175 | -0.16% | 42.2만 |
|---|
| 2026.08.13 | ₩58,880 | ₩58,934 | ₩58,612 | ₩58,907 | +0.05% | 41만 |
|---|
| 2026.08.12 | ₩59,095 | ₩59,175 | ₩58,693 | ₩58,787 | -0.52% | 41.9만 |
|---|
| 2026.08.11 | ₩58,988 | ₩59,189 | ₩58,840 | ₩58,947 | -0.07% | 33.6만 |
|---|
| 2026.08.10 | ₩58,813 | ₩58,947 | ₩58,746 | ₩58,787 | -0.05% | 63.3만 |
|---|
| 2026.08.07 | ₩59,014 | ₩59,122 | ₩58,827 | ₩58,988 | -0.05% | 51.9만 |
|---|
| 2026.08.06 | ₩58,237 | ₩58,478 | ₩58,237 | ₩58,318 | +0.14% | 56.4만 |
|---|
| 2026.08.05 | ₩58,693 | ₩58,733 | ₩58,331 | ₩58,478 | -0.37% | 49.9만 |
|---|
| 2026.08.04 | ₩58,385 | ₩58,787 | ₩58,385 | ₩58,746 | +0.62% | 149만 |
|---|
| 2026.08.03 | ₩58,009 | ₩58,224 | ₩57,969 | ₩58,130 | +0.21% | 102.9만 |
|---|
| 2026.07.31 | ₩57,152 | ₩57,554 | ₩56,803 | ₩57,420 | +0.47% | 67.7만 |
|---|
| 2026.07.30 | ₩56,911 | ₩57,500 | ₩56,844 | ₩57,460 | +0.97% | 88.7만 |
|---|
| 2026.07.29 | ₩56,227 | ₩56,763 | ₩55,906 | ₩56,200 | -0.05% | 446.7만 |
|---|
| 2026.07.28 | ₩55,664 | ₩56,281 | ₩55,624 | ₩56,174 | +0.91% | 61.6만 |
|---|
| 2026.07.27 | ₩56,053 | ₩56,200 | ₩55,785 | ₩55,986 | -0.12% | 124.3만 |
|---|
| 2026.07.24 | ₩54,860 | ₩55,289 | ₩54,807 | ₩55,102 | +0.44% | 52.7만 |
|---|
| 2026.07.23 | ₩54,418 | ₩54,673 | ₩54,231 | ₩54,391 | -0.05% | 73만 |
|---|
| 2026.07.22 | ₩55,597 | ₩55,691 | ₩55,356 | ₩55,356 | -0.43% | 82.5만 |
|---|
| 2026.07.21 | ₩55,075 | ₩55,396 | ₩54,941 | ₩55,383 | +0.56% | 168.2만 |
|---|
| 2026.07.20 | ₩55,021 | ₩55,142 | ₩54,767 | ₩54,767 | -0.46% | 124.8만 |
|---|
| 2026.07.17 | ₩54,914 | ₩55,262 | ₩54,780 | ₩55,155 | +0.44% | 65.9만 |
|---|
| 2026.07.16 | ₩55,142 | ₩55,356 | ₩55,008 | ₩55,262 | +0.22% | 63.5만 |
|---|
| 2026.07.15 | ₩55,410 | ₩55,758 | ₩55,303 | ₩55,611 | +0.36% | 49.2만 |
|---|
| 2026.07.14 | ₩55,597 | ₩55,986 | ₩55,450 | ₩55,463 | -0.24% | 53.2만 |
|---|
| 2026.07.13 | ₩55,678 | ₩55,705 | ₩55,169 | ₩55,249 | -0.77% | 51.9만 |
|---|
| 2026.07.10 | ₩55,718 | ₩55,718 | ₩55,276 | ₩55,597 | -0.22% | 31.7만 |
|---|
| 2026.07.09 | ₩55,450 | ₩55,758 | ₩55,410 | ₩55,664 | +0.39% | 300.2만 |
|---|
| 2026.07.08 | ₩55,209 | ₩55,437 | ₩54,901 | ₩55,356 | +0.27% | 95.3만 |
|---|
| 2026.07.07 | ₩56,844 | ₩56,844 | ₩56,174 | ₩56,348 | -0.87% | 54.9만 |
|---|
| 2026.07.06 | ₩56,857 | ₩57,165 | ₩56,803 | ₩57,165 | +0.54% | 262.6만 |
|---|
| 2026.07.02 | ₩56,482 | ₩56,897 | ₩56,401 | ₩56,696 | +0.38% | 173.2만 |
|---|
| 2026.07.01 | ₩55,169 | ₩55,383 | ₩55,021 | ₩55,222 | +0.10% | 48.2만 |
|---|
| 2026.06.30 | ₩54,981 | ₩55,490 | ₩54,981 | ₩55,437 | +0.83% | 59.7만 |
|---|
| 2026.06.29 | ₩54,686 | ₩54,874 | ₩54,405 | ₩54,847 | +0.29% | 36.7만 |
|---|
| 2026.06.26 | ₩54,485 | ₩54,753 | ₩54,378 | ₩54,445 | -0.07% | 35.3만 |
|---|
| 2026.06.25 | ₩54,994 | ₩55,343 | ₩54,726 | ₩55,035 | +0.07% | 65만 |
|---|
| 2026.06.24 | ₩54,070 | ₩54,539 | ₩54,070 | ₩54,338 | +0.50% | 291.5만 |
|---|
| 2026.06.23 | ₩54,941 | ₩55,169 | ₩54,887 | ₩54,914 | -0.05% | 112.3만 |
|---|
| 2026.06.22 | ₩55,678 | ₩55,919 | ₩55,557 | ₩55,664 | -0.02% | 60.5만 |
|---|
| 2026.06.18 | ₩55,651 | ₩55,839 | ₩55,530 | ₩55,638 | -0.02% | 92.7만 |
|---|
| 2026.06.17 | ₩56,026 | ₩56,334 | ₩55,329 | ₩55,423 | -1.08% | 171.1만 |
|---|
| 2026.06.16 | ₩56,375 | ₩56,428 | ₩55,919 | ₩55,973 | -0.71% | 104.6만 |
|---|
| 2026.06.15 | ₩56,549 | ₩56,576 | ₩56,040 | ₩56,066 | -0.85% | 112.1만 |
|---|
| 2026.06.12 | ₩56,455 | ₩56,803 | ₩56,147 | ₩56,696 | +0.43% | 91.3만 |
|---|
| 2026.06.11 | ₩55,530 | ₩56,777 | ₩55,276 | ₩56,643 | +2.00% | 184.5만 |
|---|
| 2026.06.10 | ₩55,772 | ₩56,093 | ₩55,262 | ₩55,303 | -0.84% | 119.7만 |
|---|
| 2026.06.09 | ₩57,031 | ₩57,205 | ₩55,597 | ₩56,334 | -1.22% | 229.2만 |
|---|
| 2026.06.08 | ₩56,710 | ₩56,803 | ₩56,361 | ₩56,468 | -0.43% | 106.2만 |
|---|
| 2026.06.05 | ₩57,473 | ₩57,594 | ₩56,174 | ₩56,428 | -1.82% | 93.5만 |
|---|
| 2026.06.04 | ₩57,956 | ₩58,023 | ₩57,661 | ₩57,715 | -0.42% | 67.7만 |
|---|
| 2026.06.03 | ₩57,634 | ₩57,674 | ₩57,299 | ₩57,313 | -0.56% | 79.8만 |
|---|
| 2026.06.02 | ₩58,465 | ₩58,572 | ₩58,197 | ₩58,385 | -0.14% | 84.8만 |
|---|
| 2026.06.01 | ₩58,050 | ₩58,505 | ₩57,755 | ₩58,264 | +0.37% | 177.5만 |
|---|
| 2026.05.29 | ₩58,251 | ₩58,653 | ₩58,130 | ₩58,197 | -0.09% | 148.2만 |
|---|
| 2026.05.28 | ₩58,117 | ₩58,612 | ₩57,996 | ₩58,277 | +0.28% | 79.6만 |
|---|
| 2026.05.27 | ₩58,693 | ₩58,693 | ₩58,358 | ₩58,545 | -0.25% | 72.7만 |
|---|
| 2026.05.26 | ₩58,612 | ₩58,733 | ₩58,371 | ₩58,626 | +0.02% | 50.5만 |
|---|
| 2026.05.22 | ₩57,768 | ₩57,862 | ₩57,500 | ₩57,500 | -0.46% | 90.7만 |
|---|
| 2026.05.21 | ₩56,991 | ₩57,916 | ₩56,763 | ₩57,688 | +1.22% | 222.3만 |
|---|
| 2026.05.20 | ₩56,629 | ₩57,755 | ₩56,549 | ₩57,460 | +1.47% | 165.4만 |
|---|
| 2026.05.19 | ₩56,723 | ₩56,884 | ₩56,281 | ₩56,334 | -0.69% | 137.7만 |
|---|
| 2026.05.18 | ₩56,522 | ₩56,803 | ₩56,066 | ₩56,736 | +0.38% | 127.2만 |
|---|
| 2026.05.15 | ₩55,731 | ₩55,772 | ₩55,370 | ₩55,437 | -0.53% | 88.2만 |
|---|
| 2026.05.14 | ₩56,817 | ₩57,045 | ₩56,549 | ₩56,616 | -0.35% | 54.6만 |
|---|
| 2026.05.13 | ₩56,120 | ₩56,522 | ₩56,107 | ₩56,495 | +0.67% | 44.3만 |
|---|
| 2026.05.12 | ₩56,281 | ₩56,321 | ₩55,892 | ₩56,200 | -0.14% | 77.2만 |
|---|
| 2026.05.11 | ₩56,951 | ₩57,179 | ₩56,857 | ₩56,991 | +0.07% | 184.3만 |
|---|
| 2026.05.08 | ₩57,313 | ₩57,339 | ₩56,790 | ₩57,152 | -0.28% | 119.5만 |
|---|
| 2026.05.07 | ₩58,103 | ₩58,210 | ₩56,924 | ₩56,951 | -1.98% | 95만 |
|---|
| 2026.05.06 | ₩57,996 | ₩58,304 | ₩57,889 | ₩58,251 | +0.44% | 185.9만 |
|---|
| 2026.05.05 | ₩56,710 | ₩56,937 | ₩56,321 | ₩56,803 | +0.17% | 163.8만 |
|---|
| 2026.05.04 | ₩56,334 | ₩56,455 | ₩55,396 | ₩55,584 | -1.33% | 303.3만 |
|---|
| 2026.05.01 | ₩57,112 | ₩57,326 | ₩56,669 | ₩56,723 | -0.68% | 334.5만 |
|---|
| 2026.04.30 | ₩56,133 | ₩56,844 | ₩55,959 | ₩56,629 | +0.88% | 132.3만 |
|---|
| 2026.04.29 | ₩55,959 | ₩55,959 | ₩55,182 | ₩55,396 | -1.01% | 115.6만 |
|---|
| 2026.04.28 | ₩56,107 | ₩56,267 | ₩55,906 | ₩56,133 | +0.05% | 208.7만 |
|---|
| 2026.04.27 | ₩56,830 | ₩56,964 | ₩56,361 | ₩56,442 | -0.68% | 82.1만 |
|---|
| 2026.04.24 | ₩56,509 | ₩56,777 | ₩56,334 | ₩56,750 | +0.43% | 234.2만 |
|---|
| 2026.04.23 | ₩56,348 | ₩56,656 | ₩55,530 | ₩56,174 | -0.31% | 288.7만 |
|---|
| 2026.04.22 | ₩56,844 | ₩56,911 | ₩56,482 | ₩56,710 | -0.24% | 171.5만 |
|---|
| 2026.04.21 | ₩57,380 | ₩57,554 | ₩56,308 | ₩56,361 | -1.77% | 214.5만 |
|---|
| 2026.04.20 | ₩57,514 | ₩57,621 | ₩57,192 | ₩57,607 | +0.16% | 152.8만 |
|---|
| 2026.04.17 | ₩58,277 | ₩58,559 | ₩57,822 | ₩57,875 | -0.69% | 298만 |
|---|
| 2026.04.16 | ₩57,031 | ₩57,112 | ₩56,576 | ₩56,763 | -0.47% | 87.2만 |
|---|
| 2026.04.15 | ₩56,750 | ₩56,857 | ₩56,602 | ₩56,763 | +0.02% | 77.6만 |
|---|
| 2026.04.14 | ₩56,629 | ₩56,830 | ₩56,535 | ₩56,535 | -0.17% | 157.3만 |
|---|
| 2026.04.13 | ₩55,115 | ₩56,241 | ₩55,088 | ₩56,200 | +1.97% | 147.3만 |
|---|
| 2026.04.10 | ₩56,227 | ₩56,227 | ₩55,530 | ₩55,745 | -0.86% | 139.1만 |
|---|
| 2026.04.09 | ₩55,530 | ₩56,040 | ₩55,195 | ₩55,772 | +0.43% | 193.4만 |
|---|
| 2026.04.08 | ₩56,348 | ₩56,455 | ₩55,584 | ₩55,932 | -0.74% | 276.1만 |
|---|
| 2026.04.07 | ₩53,440 | ₩53,869 | ₩52,797 | ₩53,748 | +0.58% | 307.2만 |
|---|
| 2026.04.06 | ₩53,427 | ₩54,056 | ₩53,427 | ₩53,882 | +0.85% | 472.3만 |
|---|
| 2026.04.02 | ₩52,462 | ₩53,668 | ₩52,381 | ₩53,467 | +1.92% | 346.5만 |
|---|
| 2026.04.01 | ₩53,989 | ₩54,217 | ₩53,574 | ₩53,869 | -0.22% | 314.8만 |
|---|
| 2026.03.31 | ₩52,381 | ₩53,239 | ₩52,006 | ₩53,159 | +1.48% | 543.5만 |
|---|
| 2026.03.30 | ₩51,403 | ₩51,792 | ₩51,135 | ₩51,417 | +0.03% | 239.1만 |
|---|
| 2026.03.27 | ₩51,350 | ₩51,644 | ₩50,894 | ₩51,028 | -0.63% | 395.5만 |
|---|
| 2026.03.26 | ₩52,087 | ₩52,623 | ₩51,778 | ₩51,819 | -0.51% | 263.2만 |
|---|
| 2026.03.25 | ₩53,226 | ₩53,279 | ₩52,636 | ₩52,891 | -0.63% | 301.8만 |
|---|
| 2026.03.24 | ₩51,752 | ₩52,462 | ₩51,644 | ₩52,194 | +0.85% | 192.6만 |
|---|
| 2026.03.23 | ₩52,676 | ₩53,547 | ₩52,180 | ₩52,690 | +0.03% | 567.5만 |
|---|
| 2026.03.20 | ₩52,743 | ₩52,743 | ₩50,961 | ₩51,189 | -2.95% | 492.6만 |
|---|
| 2026.03.19 | ₩52,328 | ₩53,601 | ₩52,207 | ₩53,185 | +1.64% | 597.6만 |
|---|
| 2026.03.18 | ₩54,298 | ₩54,405 | ₩53,226 | ₩53,279 | -1.88% | 221만 |
|---|
| 2026.03.17 | ₩54,686 | ₩54,860 | ₩54,499 | ₩54,592 | -0.17% | 216.4만 |
|---|
| 2026.03.16 | ₩54,123 | ₩54,472 | ₩54,003 | ₩54,298 | +0.32% | 296만 |
|---|
| 2026.03.13 | ₩54,257 | ₩54,499 | ₩53,293 | ₩53,386 | -1.61% | 217.6만 |
|---|
| 2026.03.12 | ₩54,150 | ₩54,378 | ₩53,721 | ₩54,056 | -0.17% | 578.6만 |
|---|
| 2026.03.11 | ₩54,834 | ₩55,075 | ₩54,351 | ₩54,673 | -0.29% | 204.7만 |
|---|
| 2026.03.10 | ₩55,611 | ₩56,080 | ₩54,994 | ₩55,075 | -0.96% | 317.1만 |
|---|
| 2026.03.09 | ₩53,829 | ₩55,370 | ₩53,226 | ₩55,061 | +2.29% | 392.3만 |
|---|
| 2026.03.06 | ₩53,976 | ₩54,860 | ₩53,815 | ₩54,700 | +1.34% | 359.8만 |
|---|
| 2026.03.05 | ₩55,477 | ₩55,798 | ₩54,686 | ₩55,182 | -0.53% | 332.6만 |
|---|
| 2026.03.04 | ₩56,120 | ₩56,455 | ₩55,865 | ₩56,415 | +0.53% | 214.7만 |
|---|
| 2026.03.03 | ₩54,713 | ₩55,919 | ₩54,391 | ₩55,705 | +1.81% | 432.9만 |
|---|
| 2026.03.02 | ₩57,514 | ₩57,875 | ₩57,339 | ₩57,500 | -0.02% | 300.7만 |
|---|
| 2026.02.27 | ₩59,537 | ₩59,832 | ₩59,403 | ₩59,416 | -0.20% | 131만 |
|---|
| 2026.02.26 | ₩59,577 | ₩59,725 | ₩59,215 | ₩59,711 | +0.22% | 167.6만 |
|---|
| 2026.02.25 | ₩59,081 | ₩59,470 | ₩59,081 | ₩59,430 | +0.59% | 106.8만 |
|---|
| 2026.02.24 | ₩58,706 | ₩59,108 | ₩58,586 | ₩58,894 | +0.32% | 104.4만 |
|---|
| 2026.02.23 | ₩59,242 | ₩59,323 | ₩58,760 | ₩58,827 | -0.70% | 78.8만 |
|---|
| 2026.02.20 | ₩58,854 | ₩59,564 | ₩58,854 | ₩59,390 | +0.91% | 102.7만 |
|---|
| 2026.02.19 | ₩58,626 | ₩58,867 | ₩58,532 | ₩58,800 | +0.30% | 95.1만 |
|---|
| 2026.02.18 | ₩59,068 | ₩59,483 | ₩58,961 | ₩59,122 | +0.09% | 83.1만 |
|---|
| 2026.02.17 | ₩58,572 | ₩59,055 | ₩58,358 | ₩59,014 | +0.75% | 106.8만 |
|---|
| 2026.02.13 | ₩58,854 | ₩59,081 | ₩58,572 | ₩58,921 | +0.11% | 96.1만 |
|---|
| 2026.02.12 | ₩59,644 | ₩59,792 | ₩58,666 | ₩58,907 | -1.24% | 164.6만 |
|---|
| 2026.02.11 | ₩59,108 | ₩59,162 | ₩58,773 | ₩59,028 | -0.14% | 141.3만 |
|---|
| 2026.02.10 | ₩59,323 | ₩59,416 | ₩59,215 | ₩59,256 | -0.11% | 130.9만 |
|---|
| 2026.02.09 | ₩58,961 | ₩59,443 | ₩58,854 | ₩59,390 | +0.73% | 122만 |
|---|
| 2026.02.06 | ₩57,969 | ₩58,385 | ₩57,942 | ₩58,331 | +0.62% | 132.4만 |
|---|
| 2026.02.05 | ₩57,272 | ₩57,782 | ₩57,165 | ₩57,406 | +0.23% | 181.1만 |
|---|
| 2026.02.04 | ₩58,090 | ₩58,358 | ₩57,688 | ₩57,956 | -0.23% | 214.8만 |
|---|
| 2026.02.03 | ₩58,117 | ₩58,411 | ₩57,916 | ₩58,304 | +0.32% | 199.7만 |
|---|
| 2026.02.02 | ₩58,170 | ₩58,411 | ₩58,103 | ₩58,264 | +0.16% | 276.5만 |
|---|
| 2026.01.30 | ₩58,130 | ₩58,224 | ₩57,594 | ₩57,768 | -0.62% | 365.3만 |
|---|
| 2026.01.29 | ₩58,478 | ₩58,492 | ₩57,567 | ₩58,210 | -0.46% | 256.2만 |
|---|
| 2026.01.28 | ₩58,907 | ₩59,068 | ₩58,693 | ₩58,974 | +0.11% | 234.9만 |
|---|
| 2026.01.27 | ₩59,001 | ₩59,524 | ₩58,988 | ₩59,363 | +0.61% | 345.9만 |
|---|
| 2026.01.26 | ₩58,639 | ₩58,880 | ₩58,639 | ₩58,746 | +0.18% | 273.5만 |
|---|
| 2026.01.23 | ₩57,741 | ₩58,264 | ₩57,634 | ₩58,264 | +0.91% | 231.1만 |
|---|
| 2026.01.22 | ₩57,661 | ₩57,889 | ₩57,487 | ₩57,755 | +0.16% | 283.5만 |
|---|
| 2026.01.21 | ₩56,817 | ₩57,540 | ₩56,522 | ₩57,380 | +0.99% | 428만 |
|---|
| 2026.01.20 | ₩57,232 | ₩57,380 | ₩56,911 | ₩57,004 | -0.40% | 277.7만 |
|---|
| 2026.01.16 | ₩58,063 | ₩58,076 | ₩57,782 | ₩58,076 | +0.02% | 277.6만 |
|---|
| 2026.01.15 | ₩58,076 | ₩58,251 | ₩57,929 | ₩57,942 | -0.23% | 254.7만 |
|---|
| 2026.01.14 | ₩58,264 | ₩58,425 | ₩58,036 | ₩58,277 | +0.02% | 268.3만 |
|---|
| 2026.01.13 | ₩58,813 | ₩58,813 | ₩58,318 | ₩58,385 | -0.73% | 277.3만 |
|---|
| 2026.01.12 | ₩58,639 | ₩58,760 | ₩58,572 | ₩58,733 | +0.16% | 217.6만 |
|---|
| 2026.01.09 | ₩58,224 | ₩58,264 | ₩57,862 | ₩58,170 | -0.09% | 200만 |
|---|
| 2026.01.08 | ₩57,782 | ₩58,090 | ₩57,728 | ₩58,036 | +0.44% | 210.6만 |
|---|
| 2026.01.07 | ₩58,050 | ₩58,184 | ₩57,916 | ₩57,969 | -0.14% | 274.1만 |
|---|
| 2026.01.06 | ₩57,875 | ₩57,875 | ₩57,594 | ₩57,795 | -0.14% | 230.6만 |
|---|
| 2026.01.05 | ₩57,205 | ₩57,741 | ₩57,152 | ₩57,688 | +0.84% | 337만 |
|---|
| 2026.01.02 | ₩57,232 | ₩57,246 | ₩56,817 | ₩57,031 | -0.35% | 338만 |
|---|
| 2025.12.31 | ₩57,152 | ₩57,179 | ₩56,937 | ₩56,951 | -0.35% | 224.1만 |
|---|
| 2025.12.30 | ₩57,246 | ₩57,540 | ₩57,246 | ₩57,286 | +0.07% | 195만 |
|---|
| 2025.12.29 | ₩56,991 | ₩57,098 | ₩56,830 | ₩56,964 | -0.05% | 139.4만 |
|---|
| 2025.12.26 | ₩57,165 | ₩57,219 | ₩57,031 | ₩57,152 | -0.02% | 138.2만 |
|---|
| 2025.12.24 | ₩57,045 | ₩57,098 | ₩56,964 | ₩57,045 | 0.00% | 111.4만 |
|---|
| 2025.12.23 | ₩56,870 | ₩56,951 | ₩56,777 | ₩56,870 | 0.00% | 158.4만 |
|---|
| 2025.12.22 | ₩56,643 | ₩56,763 | ₩56,509 | ₩56,736 | +0.17% | 101.8만 |
|---|
| 2025.12.19 | ₩56,482 | ₩56,669 | ₩56,401 | ₩56,415 | -0.12% | 175.6만 |
|---|
| 2025.12.18 | ₩56,174 | ₩56,482 | ₩56,040 | ₩56,200 | +0.05% | 191.8만 |
|---|
| 2025.12.17 | ₩56,053 | ₩56,241 | ₩55,731 | ₩55,758 | -0.53% | 218.1만 |
|---|
| 2025.12.16 | ₩56,375 | ₩56,535 | ₩56,093 | ₩56,321 | -0.10% | 384.3만 |
|---|
| 2025.12.15 | ₩56,602 | ₩56,683 | ₩56,308 | ₩56,415 | -0.33% | 192.7만 |
|---|
| 2025.12.12 | ₩56,790 | ₩56,870 | ₩56,281 | ₩56,522 | -0.47% | 266.9만 |
|---|
| 2025.12.11 | ₩56,576 | ₩56,924 | ₩56,549 | ₩56,803 | +0.40% | 214.2만 |
|---|
| 2025.12.10 | ₩55,584 | ₩56,281 | ₩55,557 | ₩56,200 | +1.11% | 234.8만 |
|---|
| 2025.12.09 | ₩55,530 | ₩55,839 | ₩55,530 | ₩55,651 | +0.22% | 145.8만 |
|---|
| 2025.12.08 | ₩55,705 | ₩55,705 | ₩55,276 | ₩55,396 | -0.55% | 141.1만 |
|---|
| 2025.12.05 | ₩55,651 | ₩55,772 | ₩55,410 | ₩55,490 | -0.29% | 176.1만 |
|---|
| 2025.12.04 | ₩55,289 | ₩55,316 | ₩55,048 | ₩55,128 | -0.29% | 157.7만 |
|---|
| 2025.12.03 | ₩54,700 | ₩54,968 | ₩54,646 | ₩54,874 | +0.32% | 308.8만 |
|---|
| 2025.12.02 | ₩54,713 | ₩54,874 | ₩54,606 | ₩54,793 | +0.15% | 178.7만 |
|---|
| 2025.12.01 | ₩54,405 | ₩54,566 | ₩54,284 | ₩54,298 | -0.20% | 193.9만 |
|---|
| 2025.11.28 | ₩54,592 | ₩54,834 | ₩54,539 | ₩54,834 | +0.44% | 128.9만 |
|---|
| 2025.11.26 | ₩53,936 | ₩54,458 | ₩53,922 | ₩54,405 | +0.87% | 164.4만 |
|---|
| 2025.11.25 | ₩53,440 | ₩53,936 | ₩53,239 | ₩53,855 | +0.78% | 148.3만 |
|---|
| 2025.11.24 | ₩52,917 | ₩53,092 | ₩52,757 | ₩52,891 | -0.05% | 139.5만 |
|---|
| 2025.11.21 | ₩52,690 | ₩52,958 | ₩52,328 | ₩52,797 | +0.20% | 159.7만 |
|---|
| 2025.11.20 | ₩53,252 | ₩53,440 | ₩52,087 | ₩52,113 | -2.14% | 222.4만 |
|---|
| 2025.11.19 | ₩53,132 | ₩53,306 | ₩52,690 | ₩52,944 | -0.35% | 147.1만 |
|---|
| 2025.11.18 | ₩52,998 | ₩53,185 | ₩52,797 | ₩52,971 | -0.05% | 234만 |
|---|
| 2025.11.17 | ₩54,056 | ₩54,177 | ₩53,386 | ₩53,614 | -0.82% | 171.7만 |
|---|
| 2025.11.14 | ₩54,432 | ₩54,820 | ₩54,405 | ₩54,753 | +0.59% | 226.6만 |
|---|
| 2025.11.13 | ₩55,557 | ₩55,624 | ₩54,981 | ₩55,276 | -0.51% | 432.7만 |
|---|
| 2025.11.12 | ₩55,571 | ₩55,879 | ₩55,557 | ₩55,852 | +0.51% | 126.1만 |
|---|
| 2025.11.11 | ₩55,021 | ₩55,316 | ₩55,021 | ₩55,249 | +0.41% | 207.2만 |
|---|
| 2025.11.10 | ₩54,726 | ₩54,914 | ₩54,552 | ₩54,887 | +0.29% | 148.4만 |
|---|
| 2025.11.07 | ₩53,695 | ₩54,257 | ₩53,561 | ₩54,244 | +1.02% | 213.2만 |
|---|
| 2025.11.06 | ₩54,499 | ₩54,539 | ₩53,909 | ₩54,123 | -0.69% | 266.7만 |
|---|
| 2025.11.05 | ₩54,123 | ₩54,646 | ₩54,123 | ₩54,579 | +0.84% | 167.3만 |
|---|
| 2025.11.04 | ₩54,003 | ₩54,298 | ₩53,949 | ₩54,056 | +0.10% | 683.1만 |
|---|
| 2025.11.03 | ₩54,927 | ₩54,954 | ₩54,753 | ₩54,820 | -0.20% | 204.6만 |
|---|
| 2025.10.31 | ₩54,673 | ₩54,673 | ₩54,338 | ₩54,579 | -0.17% | 159만 |
|---|
| 2025.10.30 | ₩54,887 | ₩55,155 | ₩54,887 | ₩54,941 | +0.10% | 193.4만 |
|---|
| 2025.10.29 | ₩55,825 | ₩55,852 | ₩55,021 | ₩55,303 | -0.94% | 332.9만 |
|---|
| 2025.10.28 | ₩55,999 | ₩56,147 | ₩55,879 | ₩55,906 | -0.17% | 158.3만 |
|---|
| 2025.10.27 | ₩55,839 | ₩56,026 | ₩55,745 | ₩55,986 | +0.26% | 137만 |
|---|
| 2025.10.24 | ₩55,812 | ₩55,865 | ₩55,624 | ₩55,731 | -0.14% | 183.7만 |
|---|
| 2025.10.23 | ₩55,370 | ₩55,718 | ₩55,370 | ₩55,678 | +0.56% | 227만 |
|---|
| 2025.10.22 | ₩55,731 | ₩55,745 | ₩55,236 | ₩55,530 | -0.36% | 204.6만 |
|---|
| 2025.10.21 | ₩55,798 | ₩56,080 | ₩55,678 | ₩55,865 | +0.12% | 259.4만 |
|---|
| 2025.10.20 | ₩55,919 | ₩56,174 | ₩55,879 | ₩56,120 | +0.36% | 195.7만 |
|---|
| 2025.10.17 | ₩55,209 | ₩55,490 | ₩55,075 | ₩55,450 | +0.44% | 271.7만 |
|---|
| 2025.10.16 | ₩55,798 | ₩56,093 | ₩55,638 | ₩55,731 | -0.12% | 247만 |
|---|
| 2025.10.15 | ₩55,718 | ₩55,919 | ₩55,329 | ₩55,651 | -0.12% | 284.7만 |
|---|
| 2025.10.14 | ₩55,450 | ₩55,986 | ₩55,356 | ₩55,839 | +0.70% | 274.1만 |
|---|
| 2025.10.13 | ₩55,718 | ₩56,053 | ₩55,638 | ₩55,986 | +0.48% | 194.6만 |
|---|
| 2025.10.10 | ₩56,629 | ₩56,629 | ₩55,624 | ₩55,638 | -1.75% | 264.2만 |
|---|