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 | ₩54,759 | ₩54,880 | ₩54,612 | ₩54,800 | +0.07% | 353만 |
| 2026.10.08 | ₩54,278 | ₩54,412 | ₩53,930 | ₩54,412 | +0.25% | 111.1만 |
| 2026.10.07 | ₩54,545 | ₩54,826 | ₩54,264 | ₩54,733 | +0.34% | 125.9만 |
| 2026.10.06 | ₩55,495 | ₩55,803 | ₩55,455 | ₩55,509 | +0.02% | 70만 |
| 2026.10.05 | ₩54,987 | ₩55,268 | ₩54,773 | ₩55,188 | +0.36% | 66.5만 |
| 2026.10.02 | ₩55,188 | ₩55,415 | ₩55,040 | ₩55,254 | +0.12% | 99.4만 |
| 2026.10.01 | ₩55,228 | ₩55,254 | ₩54,385 | ₩54,612 | -1.11% | 122.1만 |
| 2026.09.30 | ₩55,830 | ₩55,883 | ₩55,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,268 |
| -1.01% |
| 72.7만 |
| 2026.09.29 | ₩56,244 | ₩56,325 | ₩55,709 | ₩56,057 | -0.33% | 34만 |
|---|
| 2026.09.28 | ₩56,204 | ₩56,632 | ₩56,044 | ₩56,365 | +0.29% | 109만 |
|---|
| 2026.09.25 | ₩56,285 | ₩56,659 | ₩56,178 | ₩56,539 | +0.45% | 64.5만 |
|---|
| 2026.09.24 | ₩56,044 | ₩56,244 | ₩55,696 | ₩56,017 | -0.05% | 95.8만 |
|---|
| 2026.09.23 | ₩56,392 | ₩56,418 | ₩55,803 | ₩56,017 | -0.66% | 139.9만 |
|---|
| 2026.09.22 | ₩57,208 | ₩57,248 | ₩56,713 | ₩57,061 | -0.26% | 164.4만 |
|---|
| 2026.09.21 | ₩57,034 | ₩57,087 | ₩56,833 | ₩56,994 | -0.07% | 85.3만 |
|---|
| 2026.09.18 | ₩56,539 | ₩56,579 | ₩56,191 | ₩56,392 | -0.26% | 183.6만 |
|---|
| 2026.09.17 | ₩57,368 | ₩57,475 | ₩57,087 | ₩57,114 | -0.44% | 53.8만 |
|---|
| 2026.09.16 | ₩57,007 | ₩57,315 | ₩56,472 | ₩56,766 | -0.42% | 73.1만 |
|---|
| 2026.09.15 | ₩56,967 | ₩57,061 | ₩56,766 | ₩56,900 | -0.12% | 111.3만 |
|---|
| 2026.09.14 | ₩56,940 | ₩57,382 | ₩56,699 | ₩57,141 | +0.35% | 285.8만 |
|---|
| 2026.09.11 | ₩57,462 | ₩57,569 | ₩57,315 | ₩57,355 | -0.19% | 55만 |
|---|
| 2026.09.10 | ₩57,288 | ₩57,408 | ₩56,954 | ₩57,020 | -0.47% | 42.1만 |
|---|
| 2026.09.09 | ₩57,863 | ₩57,903 | ₩57,502 | ₩57,582 | -0.49% | 95.6만 |
|---|
| 2026.09.08 | ₩58,586 | ₩58,653 | ₩58,265 | ₩58,291 | -0.50% | 53만 |
|---|
| 2026.09.04 | ₩58,827 | ₩58,947 | ₩58,626 | ₩58,720 | -0.18% | 37.3만 |
|---|
| 2026.09.03 | ₩58,639 | ₩58,800 | ₩58,465 | ₩58,760 | +0.21% | 78만 |
|---|
| 2026.09.02 | ₩58,265 | ₩58,345 | ₩58,051 | ₩58,225 | -0.07% | 196.2만 |
|---|
| 2026.09.01 | ₩58,666 | ₩58,720 | ₩58,104 | ₩58,118 | -0.94% | 79.5만 |
|---|
| 2026.08.31 | ₩59,429 | ₩59,536 | ₩59,108 | ₩59,174 | -0.43% | 126.2만 |
|---|
| 2026.08.28 | ₩59,937 | ₩60,004 | ₩59,562 | ₩59,656 | -0.47% | 82.3만 |
|---|
| 2026.08.27 | ₩59,562 | ₩59,656 | ₩59,322 | ₩59,643 | +0.13% | 43.6만 |
|---|
| 2026.08.26 | ₩59,509 | ₩59,696 | ₩59,215 | ₩59,295 | -0.36% | 58.5만 |
|---|
| 2026.08.25 | ₩59,362 | ₩59,549 | ₩59,348 | ₩59,469 | +0.18% | 364.5만 |
|---|
| 2026.08.24 | ₩58,960 | ₩59,148 | ₩58,920 | ₩59,041 | +0.14% | 29.9만 |
|---|
| 2026.08.21 | ₩59,041 | ₩59,228 | ₩59,041 | ₩59,134 | +0.16% | 22.8만 |
|---|
| 2026.08.20 | ₩58,706 | ₩58,920 | ₩58,639 | ₩58,760 | +0.09% | 50만 |
|---|
| 2026.08.19 | ₩58,760 | ₩59,027 | ₩58,720 | ₩58,920 | +0.27% | 74만 |
|---|
| 2026.08.18 | ₩58,666 | ₩58,760 | ₩58,425 | ₩58,439 | -0.39% | 35.5만 |
|---|
| 2026.08.17 | ₩59,054 | ₩59,148 | ₩58,746 | ₩58,813 | -0.41% | 34.3만 |
|---|
| 2026.08.14 | ₩59,174 | ₩59,228 | ₩59,054 | ₩59,081 | -0.16% | 42.2만 |
|---|
| 2026.08.13 | ₩58,786 | ₩58,840 | ₩58,519 | ₩58,813 | +0.05% | 41만 |
|---|
| 2026.08.12 | ₩59,001 | ₩59,081 | ₩58,599 | ₩58,693 | -0.52% | 41.9만 |
|---|
| 2026.08.11 | ₩58,893 | ₩59,094 | ₩58,746 | ₩58,853 | -0.07% | 33.6만 |
|---|
| 2026.08.10 | ₩58,720 | ₩58,853 | ₩58,653 | ₩58,693 | -0.05% | 63.3만 |
|---|
| 2026.08.07 | ₩58,920 | ₩59,027 | ₩58,733 | ₩58,893 | -0.05% | 51.9만 |
|---|
| 2026.08.06 | ₩58,144 | ₩58,385 | ₩58,144 | ₩58,225 | +0.14% | 56.4만 |
|---|
| 2026.08.05 | ₩58,599 | ₩58,639 | ₩58,238 | ₩58,385 | -0.37% | 49.9만 |
|---|
| 2026.08.04 | ₩58,291 | ₩58,693 | ₩58,291 | ₩58,653 | +0.62% | 149만 |
|---|
| 2026.08.03 | ₩57,917 | ₩58,131 | ₩57,877 | ₩58,037 | +0.21% | 102.9만 |
|---|
| 2026.07.31 | ₩57,061 | ₩57,462 | ₩56,713 | ₩57,328 | +0.47% | 67.7만 |
|---|
| 2026.07.30 | ₩56,820 | ₩57,408 | ₩56,753 | ₩57,368 | +0.97% | 88.7만 |
|---|
| 2026.07.29 | ₩56,137 | ₩56,673 | ₩55,816 | ₩56,111 | -0.05% | 446.7만 |
|---|
| 2026.07.28 | ₩55,576 | ₩56,191 | ₩55,535 | ₩56,084 | +0.91% | 61.6만 |
|---|
| 2026.07.27 | ₩55,964 | ₩56,111 | ₩55,696 | ₩55,897 | -0.12% | 124.3만 |
|---|
| 2026.07.24 | ₩54,773 | ₩55,201 | ₩54,719 | ₩55,014 | +0.44% | 52.7만 |
|---|
| 2026.07.23 | ₩54,331 | ₩54,586 | ₩54,144 | ₩54,305 | -0.05% | 73만 |
|---|
| 2026.07.22 | ₩55,509 | ₩55,602 | ₩55,268 | ₩55,268 | -0.43% | 82.5만 |
|---|
| 2026.07.21 | ₩54,987 | ₩55,308 | ₩54,853 | ₩55,295 | +0.56% | 168.2만 |
|---|
| 2026.07.20 | ₩54,933 | ₩55,054 | ₩54,679 | ₩54,679 | -0.46% | 124.8만 |
|---|
| 2026.07.17 | ₩54,826 | ₩55,174 | ₩54,693 | ₩55,067 | +0.44% | 65.9만 |
|---|
| 2026.07.16 | ₩55,054 | ₩55,268 | ₩54,920 | ₩55,174 | +0.22% | 63.5만 |
|---|
| 2026.07.15 | ₩55,321 | ₩55,669 | ₩55,214 | ₩55,522 | +0.36% | 49.2만 |
|---|
| 2026.07.14 | ₩55,509 | ₩55,897 | ₩55,361 | ₩55,375 | -0.24% | 53.2만 |
|---|
| 2026.07.13 | ₩55,589 | ₩55,616 | ₩55,081 | ₩55,161 | -0.77% | 51.9만 |
|---|
| 2026.07.10 | ₩55,629 | ₩55,629 | ₩55,188 | ₩55,509 | -0.22% | 31.7만 |
|---|
| 2026.07.09 | ₩55,361 | ₩55,669 | ₩55,321 | ₩55,576 | +0.39% | 300.2만 |
|---|
| 2026.07.08 | ₩55,121 | ₩55,348 | ₩54,813 | ₩55,268 | +0.27% | 95.3만 |
|---|
| 2026.07.07 | ₩56,753 | ₩56,753 | ₩56,084 | ₩56,258 | -0.87% | 54.9만 |
|---|
| 2026.07.06 | ₩56,766 | ₩57,074 | ₩56,713 | ₩57,074 | +0.54% | 262.6만 |
|---|
| 2026.07.02 | ₩56,392 | ₩56,806 | ₩56,311 | ₩56,606 | +0.38% | 173.2만 |
|---|
| 2026.07.01 | ₩55,081 | ₩55,295 | ₩54,933 | ₩55,134 | +0.10% | 48.2만 |
|---|
| 2026.06.30 | ₩54,893 | ₩55,402 | ₩54,893 | ₩55,348 | +0.83% | 59.7만 |
|---|
| 2026.06.29 | ₩54,599 | ₩54,786 | ₩54,318 | ₩54,759 | +0.29% | 36.7만 |
|---|
| 2026.06.26 | ₩54,398 | ₩54,666 | ₩54,291 | ₩54,358 | -0.07% | 35.3만 |
|---|
| 2026.06.25 | ₩54,907 | ₩55,254 | ₩54,639 | ₩54,947 | +0.07% | 65만 |
|---|
| 2026.06.24 | ₩53,983 | ₩54,452 | ₩53,983 | ₩54,251 | +0.50% | 291.5만 |
|---|
| 2026.06.23 | ₩54,853 | ₩55,081 | ₩54,800 | ₩54,826 | -0.05% | 112.3만 |
|---|
| 2026.06.22 | ₩55,589 | ₩55,830 | ₩55,469 | ₩55,576 | -0.02% | 60.5만 |
|---|
| 2026.06.18 | ₩55,562 | ₩55,749 | ₩55,442 | ₩55,549 | -0.02% | 92.7만 |
|---|
| 2026.06.17 | ₩55,937 | ₩56,244 | ₩55,241 | ₩55,335 | -1.08% | 171.1만 |
|---|
| 2026.06.16 | ₩56,285 | ₩56,338 | ₩55,830 | ₩55,883 | -0.71% | 104.6만 |
|---|
| 2026.06.15 | ₩56,459 | ₩56,485 | ₩55,950 | ₩55,977 | -0.85% | 112.1만 |
|---|
| 2026.06.12 | ₩56,365 | ₩56,713 | ₩56,057 | ₩56,606 | +0.43% | 91.3만 |
|---|
| 2026.06.11 | ₩55,442 | ₩56,686 | ₩55,188 | ₩56,552 | +2.00% | 184.5만 |
|---|
| 2026.06.10 | ₩55,683 | ₩56,004 | ₩55,174 | ₩55,214 | -0.84% | 119.7만 |
|---|
| 2026.06.09 | ₩56,940 | ₩57,114 | ₩55,509 | ₩56,244 | -1.22% | 229.2만 |
|---|
| 2026.06.08 | ₩56,619 | ₩56,713 | ₩56,271 | ₩56,378 | -0.43% | 106.2만 |
|---|
| 2026.06.05 | ₩57,382 | ₩57,502 | ₩56,084 | ₩56,338 | -1.82% | 93.5만 |
|---|
| 2026.06.04 | ₩57,863 | ₩57,930 | ₩57,569 | ₩57,622 | -0.42% | 67.7만 |
|---|
| 2026.06.03 | ₩57,542 | ₩57,582 | ₩57,208 | ₩57,221 | -0.56% | 79.8만 |
|---|
| 2026.06.02 | ₩58,372 | ₩58,479 | ₩58,104 | ₩58,291 | -0.14% | 84.8만 |
|---|
| 2026.06.01 | ₩57,957 | ₩58,412 | ₩57,663 | ₩58,171 | +0.37% | 177.5만 |
|---|
| 2026.05.29 | ₩58,158 | ₩58,559 | ₩58,037 | ₩58,104 | -0.09% | 148.2만 |
|---|
| 2026.05.28 | ₩58,024 | ₩58,519 | ₩57,903 | ₩58,184 | +0.28% | 79.6만 |
|---|
| 2026.05.27 | ₩58,599 | ₩58,599 | ₩58,265 | ₩58,452 | -0.25% | 72.7만 |
|---|
| 2026.05.26 | ₩58,519 | ₩58,639 | ₩58,278 | ₩58,532 | +0.02% | 50.5만 |
|---|
| 2026.05.22 | ₩57,676 | ₩57,770 | ₩57,408 | ₩57,408 | -0.46% | 90.7만 |
|---|
| 2026.05.21 | ₩56,900 | ₩57,823 | ₩56,673 | ₩57,596 | +1.22% | 222.3만 |
|---|
| 2026.05.20 | ₩56,539 | ₩57,663 | ₩56,459 | ₩57,368 | +1.47% | 165.4만 |
|---|
| 2026.05.19 | ₩56,632 | ₩56,793 | ₩56,191 | ₩56,244 | -0.69% | 137.7만 |
|---|
| 2026.05.18 | ₩56,432 | ₩56,713 | ₩55,977 | ₩56,646 | +0.38% | 127.2만 |
|---|
| 2026.05.15 | ₩55,642 | ₩55,683 | ₩55,281 | ₩55,348 | -0.53% | 88.2만 |
|---|
| 2026.05.14 | ₩56,726 | ₩56,954 | ₩56,459 | ₩56,525 | -0.35% | 54.6만 |
|---|
| 2026.05.13 | ₩56,030 | ₩56,432 | ₩56,017 | ₩56,405 | +0.67% | 44.3만 |
|---|
| 2026.05.12 | ₩56,191 | ₩56,231 | ₩55,803 | ₩56,111 | -0.14% | 77.2만 |
|---|
| 2026.05.11 | ₩56,860 | ₩57,087 | ₩56,766 | ₩56,900 | +0.07% | 184.3만 |
|---|
| 2026.05.08 | ₩57,221 | ₩57,248 | ₩56,699 | ₩57,061 | -0.28% | 119.5만 |
|---|
| 2026.05.07 | ₩58,010 | ₩58,118 | ₩56,833 | ₩56,860 | -1.98% | 95만 |
|---|
| 2026.05.06 | ₩57,903 | ₩58,211 | ₩57,796 | ₩58,158 | +0.44% | 185.9만 |
|---|
| 2026.05.05 | ₩56,619 | ₩56,847 | ₩56,231 | ₩56,713 | +0.17% | 163.8만 |
|---|
| 2026.05.04 | ₩56,244 | ₩56,365 | ₩55,308 | ₩55,495 | -1.33% | 303.3만 |
|---|
| 2026.05.01 | ₩57,020 | ₩57,235 | ₩56,579 | ₩56,632 | -0.68% | 334.5만 |
|---|
| 2026.04.30 | ₩56,044 | ₩56,753 | ₩55,870 | ₩56,539 | +0.88% | 132.3만 |
|---|
| 2026.04.29 | ₩55,870 | ₩55,870 | ₩55,094 | ₩55,308 | -1.01% | 115.6만 |
|---|
| 2026.04.28 | ₩56,017 | ₩56,178 | ₩55,816 | ₩56,044 | +0.05% | 208.7만 |
|---|
| 2026.04.27 | ₩56,739 | ₩56,873 | ₩56,271 | ₩56,352 | -0.68% | 82.1만 |
|---|
| 2026.04.24 | ₩56,418 | ₩56,686 | ₩56,244 | ₩56,659 | +0.43% | 234.2만 |
|---|
| 2026.04.23 | ₩56,258 | ₩56,566 | ₩55,442 | ₩56,084 | -0.31% | 288.7만 |
|---|
| 2026.04.22 | ₩56,753 | ₩56,820 | ₩56,392 | ₩56,619 | -0.24% | 171.5만 |
|---|
| 2026.04.21 | ₩57,288 | ₩57,462 | ₩56,218 | ₩56,271 | -1.77% | 214.5만 |
|---|
| 2026.04.20 | ₩57,422 | ₩57,529 | ₩57,101 | ₩57,515 | +0.16% | 152.8만 |
|---|
| 2026.04.17 | ₩58,184 | ₩58,465 | ₩57,730 | ₩57,783 | -0.69% | 298만 |
|---|
| 2026.04.16 | ₩56,940 | ₩57,020 | ₩56,485 | ₩56,673 | -0.47% | 87.2만 |
|---|
| 2026.04.15 | ₩56,659 | ₩56,766 | ₩56,512 | ₩56,673 | +0.02% | 77.6만 |
|---|
| 2026.04.14 | ₩56,539 | ₩56,739 | ₩56,445 | ₩56,445 | -0.17% | 157.3만 |
|---|
| 2026.04.13 | ₩55,027 | ₩56,151 | ₩55,000 | ₩56,111 | +1.97% | 147.3만 |
|---|
| 2026.04.10 | ₩56,137 | ₩56,137 | ₩55,442 | ₩55,656 | -0.86% | 139.1만 |
|---|
| 2026.04.09 | ₩55,442 | ₩55,950 | ₩55,107 | ₩55,683 | +0.43% | 193.4만 |
|---|
| 2026.04.08 | ₩56,258 | ₩56,365 | ₩55,495 | ₩55,843 | -0.74% | 276.1만 |
|---|
| 2026.04.07 | ₩53,355 | ₩53,783 | ₩52,712 | ₩53,662 | +0.58% | 307.2만 |
|---|
| 2026.04.06 | ₩53,341 | ₩53,970 | ₩53,341 | ₩53,796 | +0.85% | 472.3만 |
|---|
| 2026.04.02 | ₩52,378 | ₩53,582 | ₩52,298 | ₩53,381 | +1.92% | 346.5만 |
|---|
| 2026.04.01 | ₩53,903 | ₩54,131 | ₩53,488 | ₩53,783 | -0.22% | 314.8만 |
|---|
| 2026.03.31 | ₩52,298 | ₩53,154 | ₩51,923 | ₩53,074 | +1.48% | 543.5만 |
|---|
| 2026.03.30 | ₩51,321 | ₩51,709 | ₩51,054 | ₩51,334 | +0.03% | 239.1만 |
|---|
| 2026.03.27 | ₩51,268 | ₩51,562 | ₩50,813 | ₩50,946 | -0.63% | 395.5만 |
|---|
| 2026.03.26 | ₩52,003 | ₩52,539 | ₩51,696 | ₩51,736 | -0.51% | 263.2만 |
|---|
| 2026.03.25 | ₩53,141 | ₩53,194 | ₩52,552 | ₩52,806 | -0.63% | 301.8만 |
|---|
| 2026.03.24 | ₩51,669 | ₩52,378 | ₩51,562 | ₩52,110 | +0.85% | 192.6만 |
|---|
| 2026.03.23 | ₩52,592 | ₩53,462 | ₩52,097 | ₩52,605 | +0.03% | 567.5만 |
|---|
| 2026.03.20 | ₩52,659 | ₩52,659 | ₩50,880 | ₩51,107 | -2.95% | 492.6만 |
|---|
| 2026.03.19 | ₩52,244 | ₩53,515 | ₩52,124 | ₩53,100 | +1.64% | 597.6만 |
|---|
| 2026.03.18 | ₩54,211 | ₩54,318 | ₩53,141 | ₩53,194 | -1.88% | 221만 |
|---|
| 2026.03.17 | ₩54,599 | ₩54,773 | ₩54,412 | ₩54,505 | -0.17% | 216.4만 |
|---|
| 2026.03.16 | ₩54,037 | ₩54,385 | ₩53,917 | ₩54,211 | +0.32% | 296만 |
|---|
| 2026.03.13 | ₩54,171 | ₩54,412 | ₩53,207 | ₩53,301 | -1.61% | 217.6만 |
|---|
| 2026.03.12 | ₩54,064 | ₩54,291 | ₩53,636 | ₩53,970 | -0.17% | 578.6만 |
|---|
| 2026.03.11 | ₩54,746 | ₩54,987 | ₩54,264 | ₩54,586 | -0.29% | 204.7만 |
|---|
| 2026.03.10 | ₩55,522 | ₩55,990 | ₩54,907 | ₩54,987 | -0.96% | 317.1만 |
|---|
| 2026.03.09 | ₩53,743 | ₩55,281 | ₩53,141 | ₩54,973 | +2.29% | 392.3만 |
|---|
| 2026.03.06 | ₩53,890 | ₩54,773 | ₩53,729 | ₩54,612 | +1.34% | 359.8만 |
|---|
| 2026.03.05 | ₩55,388 | ₩55,709 | ₩54,599 | ₩55,094 | -0.53% | 332.6만 |
|---|
| 2026.03.04 | ₩56,030 | ₩56,365 | ₩55,776 | ₩56,325 | +0.53% | 214.7만 |
|---|
| 2026.03.03 | ₩54,626 | ₩55,830 | ₩54,305 | ₩55,616 | +1.81% | 432.9만 |
|---|
| 2026.03.02 | ₩57,422 | ₩57,783 | ₩57,248 | ₩57,408 | -0.02% | 300.7만 |
|---|
| 2026.02.27 | ₩59,442 | ₩59,736 | ₩59,308 | ₩59,322 | -0.20% | 131만 |
|---|
| 2026.02.26 | ₩59,482 | ₩59,629 | ₩59,121 | ₩59,616 | +0.22% | 167.6만 |
|---|
| 2026.02.25 | ₩58,987 | ₩59,375 | ₩58,987 | ₩59,335 | +0.59% | 106.8만 |
|---|
| 2026.02.24 | ₩58,613 | ₩59,014 | ₩58,492 | ₩58,800 | +0.32% | 104.4만 |
|---|
| 2026.02.23 | ₩59,148 | ₩59,228 | ₩58,666 | ₩58,733 | -0.70% | 78.8만 |
|---|
| 2026.02.20 | ₩58,760 | ₩59,469 | ₩58,760 | ₩59,295 | +0.91% | 102.7만 |
|---|
| 2026.02.19 | ₩58,532 | ₩58,773 | ₩58,439 | ₩58,706 | +0.30% | 95.1만 |
|---|
| 2026.02.18 | ₩58,974 | ₩59,388 | ₩58,867 | ₩59,027 | +0.09% | 83.1만 |
|---|
| 2026.02.17 | ₩58,479 | ₩58,960 | ₩58,265 | ₩58,920 | +0.75% | 106.8만 |
|---|
| 2026.02.13 | ₩58,760 | ₩58,987 | ₩58,479 | ₩58,827 | +0.11% | 96.1만 |
|---|
| 2026.02.12 | ₩59,549 | ₩59,696 | ₩58,572 | ₩58,813 | -1.24% | 164.6만 |
|---|
| 2026.02.11 | ₩59,014 | ₩59,067 | ₩58,679 | ₩58,934 | -0.14% | 141.3만 |
|---|
| 2026.02.10 | ₩59,228 | ₩59,322 | ₩59,121 | ₩59,161 | -0.11% | 130.9만 |
|---|
| 2026.02.09 | ₩58,867 | ₩59,348 | ₩58,760 | ₩59,295 | +0.73% | 122만 |
|---|
| 2026.02.06 | ₩57,877 | ₩58,291 | ₩57,850 | ₩58,238 | +0.62% | 132.4만 |
|---|
| 2026.02.05 | ₩57,181 | ₩57,689 | ₩57,074 | ₩57,315 | +0.23% | 181.1만 |
|---|
| 2026.02.04 | ₩57,997 | ₩58,265 | ₩57,596 | ₩57,863 | -0.23% | 214.8만 |
|---|
| 2026.02.03 | ₩58,024 | ₩58,318 | ₩57,823 | ₩58,211 | +0.32% | 199.7만 |
|---|
| 2026.02.02 | ₩58,077 | ₩58,318 | ₩58,010 | ₩58,171 | +0.16% | 276.5만 |
|---|
| 2026.01.30 | ₩58,037 | ₩58,131 | ₩57,502 | ₩57,676 | -0.62% | 365.3만 |
|---|
| 2026.01.29 | ₩58,385 | ₩58,398 | ₩57,475 | ₩58,118 | -0.46% | 256.2만 |
|---|
| 2026.01.28 | ₩58,813 | ₩58,974 | ₩58,599 | ₩58,880 | +0.11% | 234.9만 |
|---|
| 2026.01.27 | ₩58,907 | ₩59,429 | ₩58,893 | ₩59,268 | +0.61% | 345.9만 |
|---|
| 2026.01.26 | ₩58,546 | ₩58,786 | ₩58,546 | ₩58,653 | +0.18% | 273.5만 |
|---|
| 2026.01.23 | ₩57,649 | ₩58,171 | ₩57,542 | ₩58,171 | +0.91% | 231.1만 |
|---|
| 2026.01.22 | ₩57,569 | ₩57,796 | ₩57,395 | ₩57,663 | +0.16% | 283.5만 |
|---|
| 2026.01.21 | ₩56,726 | ₩57,449 | ₩56,432 | ₩57,288 | +0.99% | 428만 |
|---|
| 2026.01.20 | ₩57,141 | ₩57,288 | ₩56,820 | ₩56,913 | -0.40% | 277.7만 |
|---|
| 2026.01.16 | ₩57,970 | ₩57,984 | ₩57,689 | ₩57,984 | +0.02% | 277.6만 |
|---|
| 2026.01.15 | ₩57,984 | ₩58,158 | ₩57,837 | ₩57,850 | -0.23% | 254.7만 |
|---|
| 2026.01.14 | ₩58,171 | ₩58,332 | ₩57,944 | ₩58,184 | +0.02% | 268.3만 |
|---|
| 2026.01.13 | ₩58,720 | ₩58,720 | ₩58,225 | ₩58,291 | -0.73% | 277.3만 |
|---|
| 2026.01.12 | ₩58,546 | ₩58,666 | ₩58,479 | ₩58,639 | +0.16% | 217.6만 |
|---|
| 2026.01.09 | ₩58,131 | ₩58,171 | ₩57,770 | ₩58,077 | -0.09% | 200만 |
|---|
| 2026.01.08 | ₩57,689 | ₩57,997 | ₩57,636 | ₩57,944 | +0.44% | 210.6만 |
|---|
| 2026.01.07 | ₩57,957 | ₩58,091 | ₩57,823 | ₩57,877 | -0.14% | 274.1만 |
|---|
| 2026.01.06 | ₩57,783 | ₩57,783 | ₩57,502 | ₩57,703 | -0.14% | 230.6만 |
|---|
| 2026.01.05 | ₩57,114 | ₩57,649 | ₩57,061 | ₩57,596 | +0.84% | 337만 |
|---|
| 2026.01.02 | ₩57,141 | ₩57,154 | ₩56,726 | ₩56,940 | -0.35% | 338만 |
|---|
| 2025.12.31 | ₩57,061 | ₩57,087 | ₩56,847 | ₩56,860 | -0.35% | 224.1만 |
|---|
| 2025.12.30 | ₩57,154 | ₩57,449 | ₩57,154 | ₩57,194 | +0.07% | 195만 |
|---|
| 2025.12.29 | ₩56,900 | ₩57,007 | ₩56,739 | ₩56,873 | -0.05% | 139.4만 |
|---|
| 2025.12.26 | ₩57,074 | ₩57,127 | ₩56,940 | ₩57,061 | -0.02% | 138.2만 |
|---|
| 2025.12.24 | ₩56,954 | ₩57,007 | ₩56,873 | ₩56,954 | 0.00% | 111.4만 |
|---|
| 2025.12.23 | ₩56,780 | ₩56,860 | ₩56,686 | ₩56,780 | 0.00% | 158.4만 |
|---|
| 2025.12.22 | ₩56,552 | ₩56,673 | ₩56,418 | ₩56,646 | +0.17% | 101.8만 |
|---|
| 2025.12.19 | ₩56,392 | ₩56,579 | ₩56,311 | ₩56,325 | -0.12% | 175.6만 |
|---|
| 2025.12.18 | ₩56,084 | ₩56,392 | ₩55,950 | ₩56,111 | +0.05% | 191.8만 |
|---|
| 2025.12.17 | ₩55,964 | ₩56,151 | ₩55,642 | ₩55,669 | -0.53% | 218.1만 |
|---|
| 2025.12.16 | ₩56,285 | ₩56,445 | ₩56,004 | ₩56,231 | -0.10% | 384.3만 |
|---|
| 2025.12.15 | ₩56,512 | ₩56,592 | ₩56,218 | ₩56,325 | -0.33% | 192.7만 |
|---|
| 2025.12.12 | ₩56,699 | ₩56,780 | ₩56,191 | ₩56,432 | -0.47% | 266.9만 |
|---|
| 2025.12.11 | ₩56,485 | ₩56,833 | ₩56,459 | ₩56,713 | +0.40% | 214.2만 |
|---|
| 2025.12.10 | ₩55,495 | ₩56,191 | ₩55,469 | ₩56,111 | +1.11% | 234.8만 |
|---|
| 2025.12.09 | ₩55,442 | ₩55,749 | ₩55,442 | ₩55,562 | +0.22% | 145.8만 |
|---|
| 2025.12.08 | ₩55,616 | ₩55,616 | ₩55,188 | ₩55,308 | -0.55% | 141.1만 |
|---|
| 2025.12.05 | ₩55,562 | ₩55,683 | ₩55,321 | ₩55,402 | -0.29% | 176.1만 |
|---|
| 2025.12.04 | ₩55,201 | ₩55,228 | ₩54,960 | ₩55,040 | -0.29% | 157.7만 |
|---|
| 2025.12.03 | ₩54,612 | ₩54,880 | ₩54,559 | ₩54,786 | +0.32% | 308.8만 |
|---|
| 2025.12.02 | ₩54,626 | ₩54,786 | ₩54,519 | ₩54,706 | +0.15% | 178.7만 |
|---|
| 2025.12.01 | ₩54,318 | ₩54,478 | ₩54,198 | ₩54,211 | -0.20% | 193.9만 |
|---|
| 2025.11.28 | ₩54,505 | ₩54,746 | ₩54,452 | ₩54,746 | +0.44% | 128.9만 |
|---|
| 2025.11.26 | ₩53,850 | ₩54,371 | ₩53,836 | ₩54,318 | +0.87% | 164.4만 |
|---|
| 2025.11.25 | ₩53,355 | ₩53,850 | ₩53,154 | ₩53,769 | +0.78% | 148.3만 |
|---|
| 2025.11.24 | ₩52,833 | ₩53,007 | ₩52,672 | ₩52,806 | -0.05% | 139.5만 |
|---|
| 2025.11.21 | ₩52,605 | ₩52,873 | ₩52,244 | ₩52,712 | +0.20% | 159.7만 |
|---|
| 2025.11.20 | ₩53,167 | ₩53,355 | ₩52,003 | ₩52,030 | -2.14% | 222.4만 |
|---|
| 2025.11.19 | ₩53,047 | ₩53,221 | ₩52,605 | ₩52,860 | -0.35% | 147.1만 |
|---|
| 2025.11.18 | ₩52,913 | ₩53,100 | ₩52,712 | ₩52,886 | -0.05% | 234만 |
|---|
| 2025.11.17 | ₩53,970 | ₩54,090 | ₩53,301 | ₩53,529 | -0.82% | 171.7만 |
|---|
| 2025.11.14 | ₩54,345 | ₩54,733 | ₩54,318 | ₩54,666 | +0.59% | 226.6만 |
|---|
| 2025.11.13 | ₩55,469 | ₩55,535 | ₩54,893 | ₩55,188 | -0.51% | 432.7만 |
|---|
| 2025.11.12 | ₩55,482 | ₩55,790 | ₩55,469 | ₩55,763 | +0.51% | 126.1만 |
|---|
| 2025.11.11 | ₩54,933 | ₩55,228 | ₩54,933 | ₩55,161 | +0.41% | 207.2만 |
|---|
| 2025.11.10 | ₩54,639 | ₩54,826 | ₩54,465 | ₩54,800 | +0.29% | 148.4만 |
|---|
| 2025.11.07 | ₩53,609 | ₩54,171 | ₩53,475 | ₩54,157 | +1.02% | 213.2만 |
|---|
| 2025.11.06 | ₩54,412 | ₩54,452 | ₩53,823 | ₩54,037 | -0.69% | 266.7만 |
|---|
| 2025.11.05 | ₩54,037 | ₩54,559 | ₩54,037 | ₩54,492 | +0.84% | 167.3만 |
|---|
| 2025.11.04 | ₩53,917 | ₩54,211 | ₩53,863 | ₩53,970 | +0.10% | 683.1만 |
|---|
| 2025.11.03 | ₩54,840 | ₩54,866 | ₩54,666 | ₩54,733 | -0.20% | 204.6만 |
|---|
| 2025.10.31 | ₩54,586 | ₩54,586 | ₩54,251 | ₩54,492 | -0.17% | 159만 |
|---|
| 2025.10.30 | ₩54,800 | ₩55,067 | ₩54,800 | ₩54,853 | +0.10% | 193.4만 |
|---|
| 2025.10.29 | ₩55,736 | ₩55,763 | ₩54,933 | ₩55,214 | -0.94% | 332.9만 |
|---|
| 2025.10.28 | ₩55,910 | ₩56,057 | ₩55,790 | ₩55,816 | -0.17% | 158.3만 |
|---|
| 2025.10.27 | ₩55,749 | ₩55,937 | ₩55,656 | ₩55,897 | +0.26% | 137만 |
|---|
| 2025.10.24 | ₩55,723 | ₩55,776 | ₩55,535 | ₩55,642 | -0.14% | 183.7만 |
|---|
| 2025.10.23 | ₩55,281 | ₩55,629 | ₩55,281 | ₩55,589 | +0.56% | 227만 |
|---|
| 2025.10.22 | ₩55,642 | ₩55,656 | ₩55,147 | ₩55,442 | -0.36% | 204.6만 |
|---|
| 2025.10.21 | ₩55,709 | ₩55,990 | ₩55,589 | ₩55,776 | +0.12% | 259.4만 |
|---|
| 2025.10.20 | ₩55,830 | ₩56,084 | ₩55,790 | ₩56,030 | +0.36% | 195.7만 |
|---|
| 2025.10.17 | ₩55,121 | ₩55,402 | ₩54,987 | ₩55,361 | +0.44% | 271.7만 |
|---|
| 2025.10.16 | ₩55,709 | ₩56,004 | ₩55,549 | ₩55,642 | -0.12% | 247만 |
|---|
| 2025.10.15 | ₩55,629 | ₩55,830 | ₩55,241 | ₩55,562 | -0.12% | 284.7만 |
|---|
| 2025.10.14 | ₩55,361 | ₩55,897 | ₩55,268 | ₩55,749 | +0.70% | 274.1만 |
|---|
| 2025.10.13 | ₩55,629 | ₩55,964 | ₩55,549 | ₩55,897 | +0.48% | 194.6만 |
|---|
| 2025.10.10 | ₩56,539 | ₩56,539 | ₩55,535 | ₩55,549 | -1.75% | 264.2만 |
|---|