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 | ₩54,725 | ₩54,845 | ₩54,578 | ₩54,765 | +0.07% | 353만 |
| 2026.10.08 | ₩54,244 | ₩54,377 | ₩53,896 | ₩54,377 | +0.25% | 111.1만 |
| 2026.10.07 | ₩54,511 | ₩54,792 | ₩54,230 | ₩54,698 | +0.34% | 125.9만 |
| 2026.10.06 | ₩55,460 | ₩55,768 | ₩55,420 | ₩55,474 | +0.02% | 70만 |
| 2026.10.05 | ₩54,952 | ₩55,233 | ₩54,738 | ₩55,153 | +0.36% | 66.5만 |
| 2026.10.02 | ₩55,153 | ₩55,380 | ₩55,006 | ₩55,220 | +0.12% | 99.4만 |
| 2026.10.01 | ₩55,193 | ₩55,220 | ₩54,351 | ₩54,578 | -1.11% | 122.1만 |
| 2026.09.30 | ₩55,795 | ₩55,848 | ₩55,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,233 |
| -1.01% |
| 72.7만 |
| 2026.09.29 | ₩56,209 | ₩56,289 | ₩55,674 | ₩56,022 | -0.33% | 34만 |
|---|
| 2026.09.28 | ₩56,169 | ₩56,597 | ₩56,009 | ₩56,329 | +0.29% | 109만 |
|---|
| 2026.09.25 | ₩56,249 | ₩56,624 | ₩56,142 | ₩56,503 | +0.45% | 64.5만 |
|---|
| 2026.09.24 | ₩56,009 | ₩56,209 | ₩55,661 | ₩55,982 | -0.05% | 95.8만 |
|---|
| 2026.09.23 | ₩56,356 | ₩56,383 | ₩55,768 | ₩55,982 | -0.66% | 139.9만 |
|---|
| 2026.09.22 | ₩57,172 | ₩57,212 | ₩56,677 | ₩57,025 | -0.26% | 164.4만 |
|---|
| 2026.09.21 | ₩56,998 | ₩57,051 | ₩56,797 | ₩56,958 | -0.07% | 85.3만 |
|---|
| 2026.09.18 | ₩56,503 | ₩56,543 | ₩56,156 | ₩56,356 | -0.26% | 183.6만 |
|---|
| 2026.09.17 | ₩57,332 | ₩57,439 | ₩57,051 | ₩57,078 | -0.44% | 53.8만 |
|---|
| 2026.09.16 | ₩56,971 | ₩57,279 | ₩56,436 | ₩56,731 | -0.42% | 73.1만 |
|---|
| 2026.09.15 | ₩56,931 | ₩57,025 | ₩56,731 | ₩56,864 | -0.12% | 111.3만 |
|---|
| 2026.09.14 | ₩56,904 | ₩57,346 | ₩56,664 | ₩57,105 | +0.35% | 285.8만 |
|---|
| 2026.09.11 | ₩57,426 | ₩57,533 | ₩57,279 | ₩57,319 | -0.19% | 55만 |
|---|
| 2026.09.10 | ₩57,252 | ₩57,372 | ₩56,918 | ₩56,985 | -0.47% | 42.1만 |
|---|
| 2026.09.09 | ₩57,827 | ₩57,867 | ₩57,466 | ₩57,546 | -0.49% | 95.6만 |
|---|
| 2026.09.08 | ₩58,549 | ₩58,616 | ₩58,228 | ₩58,255 | -0.50% | 53만 |
|---|
| 2026.09.04 | ₩58,790 | ₩58,910 | ₩58,589 | ₩58,683 | -0.18% | 37.3만 |
|---|
| 2026.09.03 | ₩58,602 | ₩58,763 | ₩58,429 | ₩58,723 | +0.21% | 78만 |
|---|
| 2026.09.02 | ₩58,228 | ₩58,308 | ₩58,014 | ₩58,188 | -0.07% | 196.2만 |
|---|
| 2026.09.01 | ₩58,629 | ₩58,683 | ₩58,068 | ₩58,081 | -0.94% | 79.5만 |
|---|
| 2026.08.31 | ₩59,391 | ₩59,498 | ₩59,070 | ₩59,137 | -0.43% | 126.2만 |
|---|
| 2026.08.28 | ₩59,899 | ₩59,966 | ₩59,525 | ₩59,619 | -0.47% | 82.3만 |
|---|
| 2026.08.27 | ₩59,525 | ₩59,619 | ₩59,284 | ₩59,605 | +0.13% | 43.6만 |
|---|
| 2026.08.26 | ₩59,472 | ₩59,659 | ₩59,177 | ₩59,258 | -0.36% | 58.5만 |
|---|
| 2026.08.25 | ₩59,324 | ₩59,512 | ₩59,311 | ₩59,431 | +0.18% | 364.5만 |
|---|
| 2026.08.24 | ₩58,923 | ₩59,111 | ₩58,883 | ₩59,004 | +0.14% | 29.9만 |
|---|
| 2026.08.21 | ₩59,004 | ₩59,191 | ₩59,004 | ₩59,097 | +0.16% | 22.8만 |
|---|
| 2026.08.20 | ₩58,669 | ₩58,883 | ₩58,602 | ₩58,723 | +0.09% | 50만 |
|---|
| 2026.08.19 | ₩58,723 | ₩58,990 | ₩58,683 | ₩58,883 | +0.27% | 74만 |
|---|
| 2026.08.18 | ₩58,629 | ₩58,723 | ₩58,389 | ₩58,402 | -0.39% | 35.5만 |
|---|
| 2026.08.17 | ₩59,017 | ₩59,111 | ₩58,709 | ₩58,776 | -0.41% | 34.3만 |
|---|
| 2026.08.14 | ₩59,137 | ₩59,191 | ₩59,017 | ₩59,044 | -0.16% | 42.2만 |
|---|
| 2026.08.13 | ₩58,750 | ₩58,803 | ₩58,482 | ₩58,776 | +0.05% | 41만 |
|---|
| 2026.08.12 | ₩58,963 | ₩59,044 | ₩58,562 | ₩58,656 | -0.52% | 41.9만 |
|---|
| 2026.08.11 | ₩58,857 | ₩59,057 | ₩58,709 | ₩58,816 | -0.07% | 33.6만 |
|---|
| 2026.08.10 | ₩58,683 | ₩58,816 | ₩58,616 | ₩58,656 | -0.05% | 63.3만 |
|---|
| 2026.08.07 | ₩58,883 | ₩58,990 | ₩58,696 | ₩58,857 | -0.05% | 51.9만 |
|---|
| 2026.08.06 | ₩58,108 | ₩58,348 | ₩58,108 | ₩58,188 | +0.14% | 56.4만 |
|---|
| 2026.08.05 | ₩58,562 | ₩58,602 | ₩58,201 | ₩58,348 | -0.37% | 49.9만 |
|---|
| 2026.08.04 | ₩58,255 | ₩58,656 | ₩58,255 | ₩58,616 | +0.62% | 149만 |
|---|
| 2026.08.03 | ₩57,880 | ₩58,094 | ₩57,840 | ₩58,001 | +0.21% | 102.9만 |
|---|
| 2026.07.31 | ₩57,025 | ₩57,426 | ₩56,677 | ₩57,292 | +0.47% | 67.7만 |
|---|
| 2026.07.30 | ₩56,784 | ₩57,372 | ₩56,717 | ₩57,332 | +0.97% | 88.7만 |
|---|
| 2026.07.29 | ₩56,102 | ₩56,637 | ₩55,781 | ₩56,075 | -0.05% | 446.7만 |
|---|
| 2026.07.28 | ₩55,541 | ₩56,156 | ₩55,501 | ₩56,049 | +0.91% | 61.6만 |
|---|
| 2026.07.27 | ₩55,928 | ₩56,075 | ₩55,661 | ₩55,862 | -0.12% | 124.3만 |
|---|
| 2026.07.24 | ₩54,738 | ₩55,166 | ₩54,685 | ₩54,979 | +0.44% | 52.7만 |
|---|
| 2026.07.23 | ₩54,297 | ₩54,551 | ₩54,110 | ₩54,270 | -0.05% | 73만 |
|---|
| 2026.07.22 | ₩55,474 | ₩55,567 | ₩55,233 | ₩55,233 | -0.43% | 82.5만 |
|---|
| 2026.07.21 | ₩54,952 | ₩55,273 | ₩54,819 | ₩55,260 | +0.56% | 168.2만 |
|---|
| 2026.07.20 | ₩54,899 | ₩55,019 | ₩54,645 | ₩54,645 | -0.46% | 124.8만 |
|---|
| 2026.07.17 | ₩54,792 | ₩55,140 | ₩54,658 | ₩55,033 | +0.44% | 65.9만 |
|---|
| 2026.07.16 | ₩55,019 | ₩55,233 | ₩54,885 | ₩55,140 | +0.22% | 63.5만 |
|---|
| 2026.07.15 | ₩55,287 | ₩55,634 | ₩55,180 | ₩55,487 | +0.36% | 49.2만 |
|---|
| 2026.07.14 | ₩55,474 | ₩55,862 | ₩55,327 | ₩55,340 | -0.24% | 53.2만 |
|---|
| 2026.07.13 | ₩55,554 | ₩55,581 | ₩55,046 | ₩55,126 | -0.77% | 51.9만 |
|---|
| 2026.07.10 | ₩55,594 | ₩55,594 | ₩55,153 | ₩55,474 | -0.22% | 31.7만 |
|---|
| 2026.07.09 | ₩55,327 | ₩55,634 | ₩55,287 | ₩55,541 | +0.39% | 300.2만 |
|---|
| 2026.07.08 | ₩55,086 | ₩55,313 | ₩54,779 | ₩55,233 | +0.27% | 95.3만 |
|---|
| 2026.07.07 | ₩56,717 | ₩56,717 | ₩56,049 | ₩56,223 | -0.87% | 54.9만 |
|---|
| 2026.07.06 | ₩56,731 | ₩57,038 | ₩56,677 | ₩57,038 | +0.54% | 262.6만 |
|---|
| 2026.07.02 | ₩56,356 | ₩56,771 | ₩56,276 | ₩56,570 | +0.38% | 173.2만 |
|---|
| 2026.07.01 | ₩55,046 | ₩55,260 | ₩54,899 | ₩55,099 | +0.10% | 48.2만 |
|---|
| 2026.06.30 | ₩54,859 | ₩55,367 | ₩54,859 | ₩55,313 | +0.83% | 59.7만 |
|---|
| 2026.06.29 | ₩54,565 | ₩54,752 | ₩54,284 | ₩54,725 | +0.29% | 36.7만 |
|---|
| 2026.06.26 | ₩54,364 | ₩54,631 | ₩54,257 | ₩54,324 | -0.07% | 35.3만 |
|---|
| 2026.06.25 | ₩54,872 | ₩55,220 | ₩54,605 | ₩54,912 | +0.07% | 65만 |
|---|
| 2026.06.24 | ₩53,950 | ₩54,418 | ₩53,950 | ₩54,217 | +0.50% | 291.5만 |
|---|
| 2026.06.23 | ₩54,819 | ₩55,046 | ₩54,765 | ₩54,792 | -0.05% | 112.3만 |
|---|
| 2026.06.22 | ₩55,554 | ₩55,795 | ₩55,434 | ₩55,541 | -0.02% | 60.5만 |
|---|
| 2026.06.18 | ₩55,527 | ₩55,714 | ₩55,407 | ₩55,514 | -0.02% | 92.7만 |
|---|
| 2026.06.17 | ₩55,902 | ₩56,209 | ₩55,206 | ₩55,300 | -1.08% | 171.1만 |
|---|
| 2026.06.16 | ₩56,249 | ₩56,303 | ₩55,795 | ₩55,848 | -0.71% | 104.6만 |
|---|
| 2026.06.15 | ₩56,423 | ₩56,450 | ₩55,915 | ₩55,942 | -0.85% | 112.1만 |
|---|
| 2026.06.12 | ₩56,329 | ₩56,677 | ₩56,022 | ₩56,570 | +0.43% | 91.3만 |
|---|
| 2026.06.11 | ₩55,407 | ₩56,650 | ₩55,153 | ₩56,517 | +2.00% | 184.5만 |
|---|
| 2026.06.10 | ₩55,648 | ₩55,968 | ₩55,140 | ₩55,180 | -0.84% | 119.7만 |
|---|
| 2026.06.09 | ₩56,904 | ₩57,078 | ₩55,474 | ₩56,209 | -1.22% | 229.2만 |
|---|
| 2026.06.08 | ₩56,584 | ₩56,677 | ₩56,236 | ₩56,343 | -0.43% | 106.2만 |
|---|
| 2026.06.05 | ₩57,346 | ₩57,466 | ₩56,049 | ₩56,303 | -1.82% | 93.5만 |
|---|
| 2026.06.04 | ₩57,827 | ₩57,894 | ₩57,533 | ₩57,586 | -0.42% | 67.7만 |
|---|
| 2026.06.03 | ₩57,506 | ₩57,546 | ₩57,172 | ₩57,185 | -0.56% | 79.8만 |
|---|
| 2026.06.02 | ₩58,335 | ₩58,442 | ₩58,068 | ₩58,255 | -0.14% | 84.8만 |
|---|
| 2026.06.01 | ₩57,921 | ₩58,375 | ₩57,626 | ₩58,134 | +0.37% | 177.5만 |
|---|
| 2026.05.29 | ₩58,121 | ₩58,522 | ₩58,001 | ₩58,068 | -0.09% | 148.2만 |
|---|
| 2026.05.28 | ₩57,987 | ₩58,482 | ₩57,867 | ₩58,148 | +0.28% | 79.6만 |
|---|
| 2026.05.27 | ₩58,562 | ₩58,562 | ₩58,228 | ₩58,415 | -0.25% | 72.7만 |
|---|
| 2026.05.26 | ₩58,482 | ₩58,602 | ₩58,241 | ₩58,496 | +0.02% | 50.5만 |
|---|
| 2026.05.22 | ₩57,640 | ₩57,733 | ₩57,372 | ₩57,372 | -0.46% | 90.7만 |
|---|
| 2026.05.21 | ₩56,864 | ₩57,787 | ₩56,637 | ₩57,560 | +1.22% | 222.3만 |
|---|
| 2026.05.20 | ₩56,503 | ₩57,626 | ₩56,423 | ₩57,332 | +1.47% | 165.4만 |
|---|
| 2026.05.19 | ₩56,597 | ₩56,757 | ₩56,156 | ₩56,209 | -0.69% | 137.7만 |
|---|
| 2026.05.18 | ₩56,396 | ₩56,677 | ₩55,942 | ₩56,610 | +0.38% | 127.2만 |
|---|
| 2026.05.15 | ₩55,607 | ₩55,648 | ₩55,246 | ₩55,313 | -0.53% | 88.2만 |
|---|
| 2026.05.14 | ₩56,690 | ₩56,918 | ₩56,423 | ₩56,490 | -0.35% | 54.6만 |
|---|
| 2026.05.13 | ₩55,995 | ₩56,396 | ₩55,982 | ₩56,370 | +0.67% | 44.3만 |
|---|
| 2026.05.12 | ₩56,156 | ₩56,196 | ₩55,768 | ₩56,075 | -0.14% | 77.2만 |
|---|
| 2026.05.11 | ₩56,824 | ₩57,051 | ₩56,731 | ₩56,864 | +0.07% | 184.3만 |
|---|
| 2026.05.08 | ₩57,185 | ₩57,212 | ₩56,664 | ₩57,025 | -0.28% | 119.5만 |
|---|
| 2026.05.07 | ₩57,974 | ₩58,081 | ₩56,797 | ₩56,824 | -1.98% | 95만 |
|---|
| 2026.05.06 | ₩57,867 | ₩58,175 | ₩57,760 | ₩58,121 | +0.44% | 185.9만 |
|---|
| 2026.05.05 | ₩56,584 | ₩56,811 | ₩56,196 | ₩56,677 | +0.17% | 163.8만 |
|---|
| 2026.05.04 | ₩56,209 | ₩56,329 | ₩55,273 | ₩55,460 | -1.33% | 303.3만 |
|---|
| 2026.05.01 | ₩56,985 | ₩57,199 | ₩56,543 | ₩56,597 | -0.68% | 334.5만 |
|---|
| 2026.04.30 | ₩56,009 | ₩56,717 | ₩55,835 | ₩56,503 | +0.88% | 132.3만 |
|---|
| 2026.04.29 | ₩55,835 | ₩55,835 | ₩55,059 | ₩55,273 | -1.01% | 115.6만 |
|---|
| 2026.04.28 | ₩55,982 | ₩56,142 | ₩55,781 | ₩56,009 | +0.05% | 208.7만 |
|---|
| 2026.04.27 | ₩56,704 | ₩56,838 | ₩56,236 | ₩56,316 | -0.68% | 82.1만 |
|---|
| 2026.04.24 | ₩56,383 | ₩56,650 | ₩56,209 | ₩56,624 | +0.43% | 234.2만 |
|---|
| 2026.04.23 | ₩56,223 | ₩56,530 | ₩55,407 | ₩56,049 | -0.31% | 288.7만 |
|---|
| 2026.04.22 | ₩56,717 | ₩56,784 | ₩56,356 | ₩56,584 | -0.24% | 171.5만 |
|---|
| 2026.04.21 | ₩57,252 | ₩57,426 | ₩56,182 | ₩56,236 | -1.77% | 214.5만 |
|---|
| 2026.04.20 | ₩57,386 | ₩57,493 | ₩57,065 | ₩57,479 | +0.16% | 152.8만 |
|---|
| 2026.04.17 | ₩58,148 | ₩58,429 | ₩57,693 | ₩57,747 | -0.69% | 298만 |
|---|
| 2026.04.16 | ₩56,904 | ₩56,985 | ₩56,450 | ₩56,637 | -0.47% | 87.2만 |
|---|
| 2026.04.15 | ₩56,624 | ₩56,731 | ₩56,477 | ₩56,637 | +0.02% | 77.6만 |
|---|
| 2026.04.14 | ₩56,503 | ₩56,704 | ₩56,410 | ₩56,410 | -0.17% | 157.3만 |
|---|
| 2026.04.13 | ₩54,992 | ₩56,116 | ₩54,966 | ₩56,075 | +1.97% | 147.3만 |
|---|
| 2026.04.10 | ₩56,102 | ₩56,102 | ₩55,407 | ₩55,621 | -0.86% | 139.1만 |
|---|
| 2026.04.09 | ₩55,407 | ₩55,915 | ₩55,073 | ₩55,648 | +0.43% | 193.4만 |
|---|
| 2026.04.08 | ₩56,223 | ₩56,329 | ₩55,460 | ₩55,808 | -0.74% | 276.1만 |
|---|
| 2026.04.07 | ₩53,321 | ₩53,749 | ₩52,679 | ₩53,629 | +0.58% | 307.2만 |
|---|
| 2026.04.06 | ₩53,308 | ₩53,936 | ₩53,308 | ₩53,762 | +0.85% | 472.3만 |
|---|
| 2026.04.02 | ₩52,345 | ₩53,548 | ₩52,265 | ₩53,348 | +1.92% | 346.5만 |
|---|
| 2026.04.01 | ₩53,869 | ₩54,097 | ₩53,455 | ₩53,749 | -0.22% | 314.8만 |
|---|
| 2026.03.31 | ₩52,265 | ₩53,121 | ₩51,891 | ₩53,040 | +1.48% | 543.5만 |
|---|
| 2026.03.30 | ₩51,289 | ₩51,677 | ₩51,021 | ₩51,302 | +0.03% | 239.1만 |
|---|
| 2026.03.27 | ₩51,235 | ₩51,530 | ₩50,781 | ₩50,914 | -0.63% | 395.5만 |
|---|
| 2026.03.26 | ₩51,971 | ₩52,506 | ₩51,663 | ₩51,703 | -0.51% | 263.2만 |
|---|
| 2026.03.25 | ₩53,107 | ₩53,161 | ₩52,519 | ₩52,773 | -0.63% | 301.8만 |
|---|
| 2026.03.24 | ₩51,636 | ₩52,345 | ₩51,530 | ₩52,078 | +0.85% | 192.6만 |
|---|
| 2026.03.23 | ₩52,559 | ₩53,428 | ₩52,064 | ₩52,572 | +0.03% | 567.5만 |
|---|
| 2026.03.20 | ₩52,626 | ₩52,626 | ₩50,848 | ₩51,075 | -2.95% | 492.6만 |
|---|
| 2026.03.19 | ₩52,211 | ₩53,482 | ₩52,091 | ₩53,067 | +1.64% | 597.6만 |
|---|
| 2026.03.18 | ₩54,177 | ₩54,284 | ₩53,107 | ₩53,161 | -1.88% | 221만 |
|---|
| 2026.03.17 | ₩54,565 | ₩54,738 | ₩54,377 | ₩54,471 | -0.17% | 216.4만 |
|---|
| 2026.03.16 | ₩54,003 | ₩54,351 | ₩53,883 | ₩54,177 | +0.32% | 296만 |
|---|
| 2026.03.13 | ₩54,137 | ₩54,377 | ₩53,174 | ₩53,268 | -1.61% | 217.6만 |
|---|
| 2026.03.12 | ₩54,030 | ₩54,257 | ₩53,602 | ₩53,936 | -0.17% | 578.6만 |
|---|
| 2026.03.11 | ₩54,712 | ₩54,952 | ₩54,230 | ₩54,551 | -0.29% | 204.7만 |
|---|
| 2026.03.10 | ₩55,487 | ₩55,955 | ₩54,872 | ₩54,952 | -0.96% | 317.1만 |
|---|
| 2026.03.09 | ₩53,709 | ₩55,246 | ₩53,107 | ₩54,939 | +2.29% | 392.3만 |
|---|
| 2026.03.06 | ₩53,856 | ₩54,738 | ₩53,696 | ₩54,578 | +1.34% | 359.8만 |
|---|
| 2026.03.05 | ₩55,353 | ₩55,674 | ₩54,565 | ₩55,059 | -0.53% | 332.6만 |
|---|
| 2026.03.04 | ₩55,995 | ₩56,329 | ₩55,741 | ₩56,289 | +0.53% | 214.7만 |
|---|
| 2026.03.03 | ₩54,591 | ₩55,795 | ₩54,270 | ₩55,581 | +1.81% | 432.9만 |
|---|
| 2026.03.02 | ₩57,386 | ₩57,747 | ₩57,212 | ₩57,372 | -0.02% | 300.7만 |
|---|
| 2026.02.27 | ₩59,405 | ₩59,699 | ₩59,271 | ₩59,284 | -0.20% | 131만 |
|---|
| 2026.02.26 | ₩59,445 | ₩59,592 | ₩59,084 | ₩59,579 | +0.22% | 167.6만 |
|---|
| 2026.02.25 | ₩58,950 | ₩59,338 | ₩58,950 | ₩59,298 | +0.59% | 106.8만 |
|---|
| 2026.02.24 | ₩58,576 | ₩58,977 | ₩58,455 | ₩58,763 | +0.32% | 104.4만 |
|---|
| 2026.02.23 | ₩59,111 | ₩59,191 | ₩58,629 | ₩58,696 | -0.70% | 78.8만 |
|---|
| 2026.02.20 | ₩58,723 | ₩59,431 | ₩58,723 | ₩59,258 | +0.91% | 102.7만 |
|---|
| 2026.02.19 | ₩58,496 | ₩58,736 | ₩58,402 | ₩58,669 | +0.30% | 95.1만 |
|---|
| 2026.02.18 | ₩58,937 | ₩59,351 | ₩58,830 | ₩58,990 | +0.09% | 83.1만 |
|---|
| 2026.02.17 | ₩58,442 | ₩58,923 | ₩58,228 | ₩58,883 | +0.75% | 106.8만 |
|---|
| 2026.02.13 | ₩58,723 | ₩58,950 | ₩58,442 | ₩58,790 | +0.11% | 96.1만 |
|---|
| 2026.02.12 | ₩59,512 | ₩59,659 | ₩58,536 | ₩58,776 | -1.24% | 164.6만 |
|---|
| 2026.02.11 | ₩58,977 | ₩59,030 | ₩58,643 | ₩58,897 | -0.14% | 141.3만 |
|---|
| 2026.02.10 | ₩59,191 | ₩59,284 | ₩59,084 | ₩59,124 | -0.11% | 130.9만 |
|---|
| 2026.02.09 | ₩58,830 | ₩59,311 | ₩58,723 | ₩59,258 | +0.73% | 122만 |
|---|
| 2026.02.06 | ₩57,840 | ₩58,255 | ₩57,814 | ₩58,201 | +0.62% | 132.4만 |
|---|
| 2026.02.05 | ₩57,145 | ₩57,653 | ₩57,038 | ₩57,279 | +0.23% | 181.1만 |
|---|
| 2026.02.04 | ₩57,961 | ₩58,228 | ₩57,560 | ₩57,827 | -0.23% | 214.8만 |
|---|
| 2026.02.03 | ₩57,987 | ₩58,282 | ₩57,787 | ₩58,175 | +0.32% | 199.7만 |
|---|
| 2026.02.02 | ₩58,041 | ₩58,282 | ₩57,974 | ₩58,134 | +0.16% | 276.5만 |
|---|
| 2026.01.30 | ₩58,001 | ₩58,094 | ₩57,466 | ₩57,640 | -0.62% | 365.3만 |
|---|
| 2026.01.29 | ₩58,348 | ₩58,362 | ₩57,439 | ₩58,081 | -0.46% | 256.2만 |
|---|
| 2026.01.28 | ₩58,776 | ₩58,937 | ₩58,562 | ₩58,843 | +0.11% | 234.9만 |
|---|
| 2026.01.27 | ₩58,870 | ₩59,391 | ₩58,857 | ₩59,231 | +0.61% | 345.9만 |
|---|
| 2026.01.26 | ₩58,509 | ₩58,750 | ₩58,509 | ₩58,616 | +0.18% | 273.5만 |
|---|
| 2026.01.23 | ₩57,613 | ₩58,134 | ₩57,506 | ₩58,134 | +0.91% | 231.1만 |
|---|
| 2026.01.22 | ₩57,533 | ₩57,760 | ₩57,359 | ₩57,626 | +0.16% | 283.5만 |
|---|
| 2026.01.21 | ₩56,690 | ₩57,412 | ₩56,396 | ₩57,252 | +0.99% | 428만 |
|---|
| 2026.01.20 | ₩57,105 | ₩57,252 | ₩56,784 | ₩56,878 | -0.40% | 277.7만 |
|---|
| 2026.01.16 | ₩57,934 | ₩57,947 | ₩57,653 | ₩57,947 | +0.02% | 277.6만 |
|---|
| 2026.01.15 | ₩57,947 | ₩58,121 | ₩57,800 | ₩57,814 | -0.23% | 254.7만 |
|---|
| 2026.01.14 | ₩58,134 | ₩58,295 | ₩57,907 | ₩58,148 | +0.02% | 268.3만 |
|---|
| 2026.01.13 | ₩58,683 | ₩58,683 | ₩58,188 | ₩58,255 | -0.73% | 277.3만 |
|---|
| 2026.01.12 | ₩58,509 | ₩58,629 | ₩58,442 | ₩58,602 | +0.16% | 217.6만 |
|---|
| 2026.01.09 | ₩58,094 | ₩58,134 | ₩57,733 | ₩58,041 | -0.09% | 200만 |
|---|
| 2026.01.08 | ₩57,653 | ₩57,961 | ₩57,600 | ₩57,907 | +0.44% | 210.6만 |
|---|
| 2026.01.07 | ₩57,921 | ₩58,054 | ₩57,787 | ₩57,840 | -0.14% | 274.1만 |
|---|
| 2026.01.06 | ₩57,747 | ₩57,747 | ₩57,466 | ₩57,667 | -0.14% | 230.6만 |
|---|
| 2026.01.05 | ₩57,078 | ₩57,613 | ₩57,025 | ₩57,560 | +0.84% | 337만 |
|---|
| 2026.01.02 | ₩57,105 | ₩57,118 | ₩56,690 | ₩56,904 | -0.35% | 338만 |
|---|
| 2025.12.31 | ₩57,025 | ₩57,051 | ₩56,811 | ₩56,824 | -0.35% | 224.1만 |
|---|
| 2025.12.30 | ₩57,118 | ₩57,412 | ₩57,118 | ₩57,158 | +0.07% | 195만 |
|---|
| 2025.12.29 | ₩56,864 | ₩56,971 | ₩56,704 | ₩56,838 | -0.05% | 139.4만 |
|---|
| 2025.12.26 | ₩57,038 | ₩57,092 | ₩56,904 | ₩57,025 | -0.02% | 138.2만 |
|---|
| 2025.12.24 | ₩56,918 | ₩56,971 | ₩56,838 | ₩56,918 | 0.00% | 111.4만 |
|---|
| 2025.12.23 | ₩56,744 | ₩56,824 | ₩56,650 | ₩56,744 | 0.00% | 158.4만 |
|---|
| 2025.12.22 | ₩56,517 | ₩56,637 | ₩56,383 | ₩56,610 | +0.17% | 101.8만 |
|---|
| 2025.12.19 | ₩56,356 | ₩56,543 | ₩56,276 | ₩56,289 | -0.12% | 175.6만 |
|---|
| 2025.12.18 | ₩56,049 | ₩56,356 | ₩55,915 | ₩56,075 | +0.05% | 191.8만 |
|---|
| 2025.12.17 | ₩55,928 | ₩56,116 | ₩55,607 | ₩55,634 | -0.53% | 218.1만 |
|---|
| 2025.12.16 | ₩56,249 | ₩56,410 | ₩55,968 | ₩56,196 | -0.10% | 384.3만 |
|---|
| 2025.12.15 | ₩56,477 | ₩56,557 | ₩56,182 | ₩56,289 | -0.33% | 192.7만 |
|---|
| 2025.12.12 | ₩56,664 | ₩56,744 | ₩56,156 | ₩56,396 | -0.47% | 266.9만 |
|---|
| 2025.12.11 | ₩56,450 | ₩56,797 | ₩56,423 | ₩56,677 | +0.40% | 214.2만 |
|---|
| 2025.12.10 | ₩55,460 | ₩56,156 | ₩55,434 | ₩56,075 | +1.11% | 234.8만 |
|---|
| 2025.12.09 | ₩55,407 | ₩55,714 | ₩55,407 | ₩55,527 | +0.22% | 145.8만 |
|---|
| 2025.12.08 | ₩55,581 | ₩55,581 | ₩55,153 | ₩55,273 | -0.55% | 141.1만 |
|---|
| 2025.12.05 | ₩55,527 | ₩55,648 | ₩55,287 | ₩55,367 | -0.29% | 176.1만 |
|---|
| 2025.12.04 | ₩55,166 | ₩55,193 | ₩54,926 | ₩55,006 | -0.29% | 157.7만 |
|---|
| 2025.12.03 | ₩54,578 | ₩54,845 | ₩54,524 | ₩54,752 | +0.32% | 308.8만 |
|---|
| 2025.12.02 | ₩54,591 | ₩54,752 | ₩54,484 | ₩54,672 | +0.15% | 178.7만 |
|---|
| 2025.12.01 | ₩54,284 | ₩54,444 | ₩54,163 | ₩54,177 | -0.20% | 193.9만 |
|---|
| 2025.11.28 | ₩54,471 | ₩54,712 | ₩54,418 | ₩54,712 | +0.44% | 128.9만 |
|---|
| 2025.11.26 | ₩53,816 | ₩54,337 | ₩53,802 | ₩54,284 | +0.87% | 164.4만 |
|---|
| 2025.11.25 | ₩53,321 | ₩53,816 | ₩53,121 | ₩53,736 | +0.78% | 148.3만 |
|---|
| 2025.11.24 | ₩52,800 | ₩52,974 | ₩52,639 | ₩52,773 | -0.05% | 139.5만 |
|---|
| 2025.11.21 | ₩52,572 | ₩52,840 | ₩52,211 | ₩52,679 | +0.20% | 159.7만 |
|---|
| 2025.11.20 | ₩53,134 | ₩53,321 | ₩51,971 | ₩51,997 | -2.14% | 222.4만 |
|---|
| 2025.11.19 | ₩53,014 | ₩53,187 | ₩52,572 | ₩52,826 | -0.35% | 147.1만 |
|---|
| 2025.11.18 | ₩52,880 | ₩53,067 | ₩52,679 | ₩52,853 | -0.05% | 234만 |
|---|
| 2025.11.17 | ₩53,936 | ₩54,057 | ₩53,268 | ₩53,495 | -0.82% | 171.7만 |
|---|
| 2025.11.14 | ₩54,311 | ₩54,698 | ₩54,284 | ₩54,631 | +0.59% | 226.6만 |
|---|
| 2025.11.13 | ₩55,434 | ₩55,501 | ₩54,859 | ₩55,153 | -0.51% | 432.7만 |
|---|
| 2025.11.12 | ₩55,447 | ₩55,755 | ₩55,434 | ₩55,728 | +0.51% | 126.1만 |
|---|
| 2025.11.11 | ₩54,899 | ₩55,193 | ₩54,899 | ₩55,126 | +0.41% | 207.2만 |
|---|
| 2025.11.10 | ₩54,605 | ₩54,792 | ₩54,431 | ₩54,765 | +0.29% | 148.4만 |
|---|
| 2025.11.07 | ₩53,575 | ₩54,137 | ₩53,441 | ₩54,123 | +1.02% | 213.2만 |
|---|
| 2025.11.06 | ₩54,377 | ₩54,418 | ₩53,789 | ₩54,003 | -0.69% | 266.7만 |
|---|
| 2025.11.05 | ₩54,003 | ₩54,524 | ₩54,003 | ₩54,458 | +0.84% | 167.3만 |
|---|
| 2025.11.04 | ₩53,883 | ₩54,177 | ₩53,829 | ₩53,936 | +0.10% | 683.1만 |
|---|
| 2025.11.03 | ₩54,805 | ₩54,832 | ₩54,631 | ₩54,698 | -0.20% | 204.6만 |
|---|
| 2025.10.31 | ₩54,551 | ₩54,551 | ₩54,217 | ₩54,458 | -0.17% | 159만 |
|---|
| 2025.10.30 | ₩54,765 | ₩55,033 | ₩54,765 | ₩54,819 | +0.10% | 193.4만 |
|---|
| 2025.10.29 | ₩55,701 | ₩55,728 | ₩54,899 | ₩55,180 | -0.94% | 332.9만 |
|---|
| 2025.10.28 | ₩55,875 | ₩56,022 | ₩55,755 | ₩55,781 | -0.17% | 158.3만 |
|---|
| 2025.10.27 | ₩55,714 | ₩55,902 | ₩55,621 | ₩55,862 | +0.26% | 137만 |
|---|
| 2025.10.24 | ₩55,688 | ₩55,741 | ₩55,501 | ₩55,607 | -0.14% | 183.7만 |
|---|
| 2025.10.23 | ₩55,246 | ₩55,594 | ₩55,246 | ₩55,554 | +0.56% | 227만 |
|---|
| 2025.10.22 | ₩55,607 | ₩55,621 | ₩55,113 | ₩55,407 | -0.36% | 204.6만 |
|---|
| 2025.10.21 | ₩55,674 | ₩55,955 | ₩55,554 | ₩55,741 | +0.12% | 259.4만 |
|---|
| 2025.10.20 | ₩55,795 | ₩56,049 | ₩55,755 | ₩55,995 | +0.36% | 195.7만 |
|---|
| 2025.10.17 | ₩55,086 | ₩55,367 | ₩54,952 | ₩55,327 | +0.44% | 271.7만 |
|---|
| 2025.10.16 | ₩55,674 | ₩55,968 | ₩55,514 | ₩55,607 | -0.12% | 247만 |
|---|
| 2025.10.15 | ₩55,594 | ₩55,795 | ₩55,206 | ₩55,527 | -0.12% | 284.7만 |
|---|
| 2025.10.14 | ₩55,327 | ₩55,862 | ₩55,233 | ₩55,714 | +0.70% | 274.1만 |
|---|
| 2025.10.13 | ₩55,594 | ₩55,928 | ₩55,514 | ₩55,862 | +0.48% | 194.6만 |
|---|
| 2025.10.10 | ₩56,503 | ₩56,503 | ₩55,501 | ₩55,514 | -1.75% | 264.2만 |
|---|