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 | ₩54,723 | ₩54,843 | ₩54,576 | ₩54,763 | +0.07% | 353만 |
| 2026.10.08 | ₩54,242 | ₩54,375 | ₩53,894 | ₩54,375 | +0.25% | 111.1만 |
| 2026.10.07 | ₩54,509 | ₩54,790 | ₩54,228 | ₩54,696 | +0.34% | 125.9만 |
| 2026.10.06 | ₩55,458 | ₩55,766 | ₩55,418 | ₩55,472 | +0.02% | 70만 |
| 2026.10.05 | ₩54,950 | ₩55,231 | ₩54,736 | ₩55,151 | +0.36% | 66.5만 |
| 2026.10.02 | ₩55,151 | ₩55,378 | ₩55,004 | ₩55,218 | +0.12% | 99.4만 |
| 2026.10.01 | ₩55,191 | ₩55,218 | ₩54,349 | ₩54,576 | -1.11% | 122.1만 |
| 2026.09.30 | ₩55,793 | ₩55,846 | ₩55,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,231 |
| -1.01% |
| 72.7만 |
| 2026.09.29 | ₩56,207 | ₩56,287 | ₩55,672 | ₩56,020 | -0.33% | 34만 |
|---|
| 2026.09.28 | ₩56,167 | ₩56,595 | ₩56,007 | ₩56,327 | +0.29% | 109만 |
|---|
| 2026.09.25 | ₩56,247 | ₩56,622 | ₩56,140 | ₩56,501 | +0.45% | 64.5만 |
|---|
| 2026.09.24 | ₩56,007 | ₩56,207 | ₩55,659 | ₩55,980 | -0.05% | 95.8만 |
|---|
| 2026.09.23 | ₩56,354 | ₩56,381 | ₩55,766 | ₩55,980 | -0.66% | 139.9만 |
|---|
| 2026.09.22 | ₩57,170 | ₩57,210 | ₩56,675 | ₩57,023 | -0.26% | 164.4만 |
|---|
| 2026.09.21 | ₩56,996 | ₩57,049 | ₩56,795 | ₩56,956 | -0.07% | 85.3만 |
|---|
| 2026.09.18 | ₩56,501 | ₩56,541 | ₩56,154 | ₩56,354 | -0.26% | 183.6만 |
|---|
| 2026.09.17 | ₩57,330 | ₩57,437 | ₩57,049 | ₩57,076 | -0.44% | 53.8만 |
|---|
| 2026.09.16 | ₩56,969 | ₩57,277 | ₩56,434 | ₩56,728 | -0.42% | 73.1만 |
|---|
| 2026.09.15 | ₩56,929 | ₩57,023 | ₩56,728 | ₩56,862 | -0.12% | 111.3만 |
|---|
| 2026.09.14 | ₩56,902 | ₩57,344 | ₩56,662 | ₩57,103 | +0.35% | 285.8만 |
|---|
| 2026.09.11 | ₩57,424 | ₩57,531 | ₩57,277 | ₩57,317 | -0.19% | 55만 |
|---|
| 2026.09.10 | ₩57,250 | ₩57,370 | ₩56,916 | ₩56,983 | -0.47% | 42.1만 |
|---|
| 2026.09.09 | ₩57,825 | ₩57,865 | ₩57,464 | ₩57,544 | -0.49% | 95.6만 |
|---|
| 2026.09.08 | ₩58,547 | ₩58,614 | ₩58,226 | ₩58,253 | -0.50% | 53만 |
|---|
| 2026.09.04 | ₩58,787 | ₩58,908 | ₩58,587 | ₩58,680 | -0.18% | 37.3만 |
|---|
| 2026.09.03 | ₩58,600 | ₩58,761 | ₩58,426 | ₩58,721 | +0.21% | 78만 |
|---|
| 2026.09.02 | ₩58,226 | ₩58,306 | ₩58,012 | ₩58,186 | -0.07% | 196.2만 |
|---|
| 2026.09.01 | ₩58,627 | ₩58,680 | ₩58,065 | ₩58,079 | -0.94% | 79.5만 |
|---|
| 2026.08.31 | ₩59,389 | ₩59,496 | ₩59,068 | ₩59,135 | -0.43% | 126.2만 |
|---|
| 2026.08.28 | ₩59,897 | ₩59,964 | ₩59,523 | ₩59,616 | -0.47% | 82.3만 |
|---|
| 2026.08.27 | ₩59,523 | ₩59,616 | ₩59,282 | ₩59,603 | +0.13% | 43.6만 |
|---|
| 2026.08.26 | ₩59,469 | ₩59,656 | ₩59,175 | ₩59,255 | -0.36% | 58.5만 |
|---|
| 2026.08.25 | ₩59,322 | ₩59,509 | ₩59,309 | ₩59,429 | +0.18% | 364.5만 |
|---|
| 2026.08.24 | ₩58,921 | ₩59,108 | ₩58,881 | ₩59,001 | +0.14% | 29.9만 |
|---|
| 2026.08.21 | ₩59,001 | ₩59,189 | ₩59,001 | ₩59,095 | +0.16% | 22.8만 |
|---|
| 2026.08.20 | ₩58,667 | ₩58,881 | ₩58,600 | ₩58,721 | +0.09% | 50만 |
|---|
| 2026.08.19 | ₩58,721 | ₩58,988 | ₩58,680 | ₩58,881 | +0.27% | 74만 |
|---|
| 2026.08.18 | ₩58,627 | ₩58,721 | ₩58,386 | ₩58,400 | -0.39% | 35.5만 |
|---|
| 2026.08.17 | ₩59,015 | ₩59,108 | ₩58,707 | ₩58,774 | -0.41% | 34.3만 |
|---|
| 2026.08.14 | ₩59,135 | ₩59,189 | ₩59,015 | ₩59,041 | -0.16% | 42.2만 |
|---|
| 2026.08.13 | ₩58,747 | ₩58,801 | ₩58,480 | ₩58,774 | +0.05% | 41만 |
|---|
| 2026.08.12 | ₩58,961 | ₩59,041 | ₩58,560 | ₩58,654 | -0.52% | 41.9만 |
|---|
| 2026.08.11 | ₩58,854 | ₩59,055 | ₩58,707 | ₩58,814 | -0.07% | 33.6만 |
|---|
| 2026.08.10 | ₩58,680 | ₩58,814 | ₩58,614 | ₩58,654 | -0.05% | 63.3만 |
|---|
| 2026.08.07 | ₩58,881 | ₩58,988 | ₩58,694 | ₩58,854 | -0.05% | 51.9만 |
|---|
| 2026.08.06 | ₩58,106 | ₩58,346 | ₩58,106 | ₩58,186 | +0.14% | 56.4만 |
|---|
| 2026.08.05 | ₩58,560 | ₩58,600 | ₩58,199 | ₩58,346 | -0.37% | 49.9만 |
|---|
| 2026.08.04 | ₩58,253 | ₩58,654 | ₩58,253 | ₩58,614 | +0.62% | 149만 |
|---|
| 2026.08.03 | ₩57,878 | ₩58,092 | ₩57,838 | ₩57,999 | +0.21% | 102.9만 |
|---|
| 2026.07.31 | ₩57,023 | ₩57,424 | ₩56,675 | ₩57,290 | +0.47% | 67.7만 |
|---|
| 2026.07.30 | ₩56,782 | ₩57,370 | ₩56,715 | ₩57,330 | +0.97% | 88.7만 |
|---|
| 2026.07.29 | ₩56,100 | ₩56,635 | ₩55,779 | ₩56,073 | -0.05% | 446.7만 |
|---|
| 2026.07.28 | ₩55,539 | ₩56,154 | ₩55,498 | ₩56,047 | +0.91% | 61.6만 |
|---|
| 2026.07.27 | ₩55,926 | ₩56,073 | ₩55,659 | ₩55,859 | -0.12% | 124.3만 |
|---|
| 2026.07.24 | ₩54,736 | ₩55,164 | ₩54,683 | ₩54,977 | +0.44% | 52.7만 |
|---|
| 2026.07.23 | ₩54,295 | ₩54,549 | ₩54,108 | ₩54,268 | -0.05% | 73만 |
|---|
| 2026.07.22 | ₩55,472 | ₩55,565 | ₩55,231 | ₩55,231 | -0.43% | 82.5만 |
|---|
| 2026.07.21 | ₩54,950 | ₩55,271 | ₩54,817 | ₩55,258 | +0.56% | 168.2만 |
|---|
| 2026.07.20 | ₩54,897 | ₩55,017 | ₩54,643 | ₩54,643 | -0.46% | 124.8만 |
|---|
| 2026.07.17 | ₩54,790 | ₩55,137 | ₩54,656 | ₩55,031 | +0.44% | 65.9만 |
|---|
| 2026.07.16 | ₩55,017 | ₩55,231 | ₩54,883 | ₩55,137 | +0.22% | 63.5만 |
|---|
| 2026.07.15 | ₩55,285 | ₩55,632 | ₩55,178 | ₩55,485 | +0.36% | 49.2만 |
|---|
| 2026.07.14 | ₩55,472 | ₩55,859 | ₩55,325 | ₩55,338 | -0.24% | 53.2만 |
|---|
| 2026.07.13 | ₩55,552 | ₩55,579 | ₩55,044 | ₩55,124 | -0.77% | 51.9만 |
|---|
| 2026.07.10 | ₩55,592 | ₩55,592 | ₩55,151 | ₩55,472 | -0.22% | 31.7만 |
|---|
| 2026.07.09 | ₩55,325 | ₩55,632 | ₩55,285 | ₩55,539 | +0.39% | 300.2만 |
|---|
| 2026.07.08 | ₩55,084 | ₩55,311 | ₩54,776 | ₩55,231 | +0.27% | 95.3만 |
|---|
| 2026.07.07 | ₩56,715 | ₩56,715 | ₩56,047 | ₩56,220 | -0.87% | 54.9만 |
|---|
| 2026.07.06 | ₩56,728 | ₩57,036 | ₩56,675 | ₩57,036 | +0.54% | 262.6만 |
|---|
| 2026.07.02 | ₩56,354 | ₩56,769 | ₩56,274 | ₩56,568 | +0.38% | 173.2만 |
|---|
| 2026.07.01 | ₩55,044 | ₩55,258 | ₩54,897 | ₩55,097 | +0.10% | 48.2만 |
|---|
| 2026.06.30 | ₩54,857 | ₩55,365 | ₩54,857 | ₩55,311 | +0.83% | 59.7만 |
|---|
| 2026.06.29 | ₩54,563 | ₩54,750 | ₩54,282 | ₩54,723 | +0.29% | 36.7만 |
|---|
| 2026.06.26 | ₩54,362 | ₩54,629 | ₩54,255 | ₩54,322 | -0.07% | 35.3만 |
|---|
| 2026.06.25 | ₩54,870 | ₩55,218 | ₩54,603 | ₩54,910 | +0.07% | 65만 |
|---|
| 2026.06.24 | ₩53,948 | ₩54,415 | ₩53,948 | ₩54,215 | +0.50% | 291.5만 |
|---|
| 2026.06.23 | ₩54,817 | ₩55,044 | ₩54,763 | ₩54,790 | -0.05% | 112.3만 |
|---|
| 2026.06.22 | ₩55,552 | ₩55,793 | ₩55,432 | ₩55,539 | -0.02% | 60.5만 |
|---|
| 2026.06.18 | ₩55,525 | ₩55,712 | ₩55,405 | ₩55,512 | -0.02% | 92.7만 |
|---|
| 2026.06.17 | ₩55,900 | ₩56,207 | ₩55,204 | ₩55,298 | -1.08% | 171.1만 |
|---|
| 2026.06.16 | ₩56,247 | ₩56,301 | ₩55,793 | ₩55,846 | -0.71% | 104.6만 |
|---|
| 2026.06.15 | ₩56,421 | ₩56,448 | ₩55,913 | ₩55,940 | -0.85% | 112.1만 |
|---|
| 2026.06.12 | ₩56,327 | ₩56,675 | ₩56,020 | ₩56,568 | +0.43% | 91.3만 |
|---|
| 2026.06.11 | ₩55,405 | ₩56,648 | ₩55,151 | ₩56,515 | +2.00% | 184.5만 |
|---|
| 2026.06.10 | ₩55,646 | ₩55,966 | ₩55,137 | ₩55,178 | -0.84% | 119.7만 |
|---|
| 2026.06.09 | ₩56,902 | ₩57,076 | ₩55,472 | ₩56,207 | -1.22% | 229.2만 |
|---|
| 2026.06.08 | ₩56,581 | ₩56,675 | ₩56,234 | ₩56,341 | -0.43% | 106.2만 |
|---|
| 2026.06.05 | ₩57,344 | ₩57,464 | ₩56,047 | ₩56,301 | -1.82% | 93.5만 |
|---|
| 2026.06.04 | ₩57,825 | ₩57,892 | ₩57,531 | ₩57,584 | -0.42% | 67.7만 |
|---|
| 2026.06.03 | ₩57,504 | ₩57,544 | ₩57,170 | ₩57,183 | -0.56% | 79.8만 |
|---|
| 2026.06.02 | ₩58,333 | ₩58,440 | ₩58,065 | ₩58,253 | -0.14% | 84.8만 |
|---|
| 2026.06.01 | ₩57,918 | ₩58,373 | ₩57,624 | ₩58,132 | +0.37% | 177.5만 |
|---|
| 2026.05.29 | ₩58,119 | ₩58,520 | ₩57,999 | ₩58,065 | -0.09% | 148.2만 |
|---|
| 2026.05.28 | ₩57,985 | ₩58,480 | ₩57,865 | ₩58,146 | +0.28% | 79.6만 |
|---|
| 2026.05.27 | ₩58,560 | ₩58,560 | ₩58,226 | ₩58,413 | -0.25% | 72.7만 |
|---|
| 2026.05.26 | ₩58,480 | ₩58,600 | ₩58,239 | ₩58,493 | +0.02% | 50.5만 |
|---|
| 2026.05.22 | ₩57,638 | ₩57,731 | ₩57,370 | ₩57,370 | -0.46% | 90.7만 |
|---|
| 2026.05.21 | ₩56,862 | ₩57,785 | ₩56,635 | ₩57,557 | +1.22% | 222.3만 |
|---|
| 2026.05.20 | ₩56,501 | ₩57,624 | ₩56,421 | ₩57,330 | +1.47% | 165.4만 |
|---|
| 2026.05.19 | ₩56,595 | ₩56,755 | ₩56,154 | ₩56,207 | -0.69% | 137.7만 |
|---|
| 2026.05.18 | ₩56,394 | ₩56,675 | ₩55,940 | ₩56,608 | +0.38% | 127.2만 |
|---|
| 2026.05.15 | ₩55,605 | ₩55,646 | ₩55,244 | ₩55,311 | -0.53% | 88.2만 |
|---|
| 2026.05.14 | ₩56,688 | ₩56,916 | ₩56,421 | ₩56,488 | -0.35% | 54.6만 |
|---|
| 2026.05.13 | ₩55,993 | ₩56,394 | ₩55,980 | ₩56,367 | +0.67% | 44.3만 |
|---|
| 2026.05.12 | ₩56,154 | ₩56,194 | ₩55,766 | ₩56,073 | -0.14% | 77.2만 |
|---|
| 2026.05.11 | ₩56,822 | ₩57,049 | ₩56,728 | ₩56,862 | +0.07% | 184.3만 |
|---|
| 2026.05.08 | ₩57,183 | ₩57,210 | ₩56,662 | ₩57,023 | -0.28% | 119.5만 |
|---|
| 2026.05.07 | ₩57,972 | ₩58,079 | ₩56,795 | ₩56,822 | -1.98% | 95만 |
|---|
| 2026.05.06 | ₩57,865 | ₩58,172 | ₩57,758 | ₩58,119 | +0.44% | 185.9만 |
|---|
| 2026.05.05 | ₩56,581 | ₩56,809 | ₩56,194 | ₩56,675 | +0.17% | 163.8만 |
|---|
| 2026.05.04 | ₩56,207 | ₩56,327 | ₩55,271 | ₩55,458 | -1.33% | 303.3만 |
|---|
| 2026.05.01 | ₩56,983 | ₩57,196 | ₩56,541 | ₩56,595 | -0.68% | 334.5만 |
|---|
| 2026.04.30 | ₩56,007 | ₩56,715 | ₩55,833 | ₩56,501 | +0.88% | 132.3만 |
|---|
| 2026.04.29 | ₩55,833 | ₩55,833 | ₩55,057 | ₩55,271 | -1.01% | 115.6만 |
|---|
| 2026.04.28 | ₩55,980 | ₩56,140 | ₩55,779 | ₩56,007 | +0.05% | 208.7만 |
|---|
| 2026.04.27 | ₩56,702 | ₩56,835 | ₩56,234 | ₩56,314 | -0.68% | 82.1만 |
|---|
| 2026.04.24 | ₩56,381 | ₩56,648 | ₩56,207 | ₩56,622 | +0.43% | 234.2만 |
|---|
| 2026.04.23 | ₩56,220 | ₩56,528 | ₩55,405 | ₩56,047 | -0.31% | 288.7만 |
|---|
| 2026.04.22 | ₩56,715 | ₩56,782 | ₩56,354 | ₩56,581 | -0.24% | 171.5만 |
|---|
| 2026.04.21 | ₩57,250 | ₩57,424 | ₩56,180 | ₩56,234 | -1.77% | 214.5만 |
|---|
| 2026.04.20 | ₩57,384 | ₩57,491 | ₩57,063 | ₩57,477 | +0.16% | 152.8만 |
|---|
| 2026.04.17 | ₩58,146 | ₩58,426 | ₩57,691 | ₩57,745 | -0.69% | 298만 |
|---|
| 2026.04.16 | ₩56,902 | ₩56,983 | ₩56,448 | ₩56,635 | -0.47% | 87.2만 |
|---|
| 2026.04.15 | ₩56,622 | ₩56,728 | ₩56,474 | ₩56,635 | +0.02% | 77.6만 |
|---|
| 2026.04.14 | ₩56,501 | ₩56,702 | ₩56,408 | ₩56,408 | -0.17% | 157.3만 |
|---|
| 2026.04.13 | ₩54,990 | ₩56,113 | ₩54,964 | ₩56,073 | +1.97% | 147.3만 |
|---|
| 2026.04.10 | ₩56,100 | ₩56,100 | ₩55,405 | ₩55,619 | -0.86% | 139.1만 |
|---|
| 2026.04.09 | ₩55,405 | ₩55,913 | ₩55,071 | ₩55,646 | +0.43% | 193.4만 |
|---|
| 2026.04.08 | ₩56,220 | ₩56,327 | ₩55,458 | ₩55,806 | -0.74% | 276.1만 |
|---|
| 2026.04.07 | ₩53,319 | ₩53,747 | ₩52,677 | ₩53,627 | +0.58% | 307.2만 |
|---|
| 2026.04.06 | ₩53,306 | ₩53,934 | ₩53,306 | ₩53,760 | +0.85% | 472.3만 |
|---|
| 2026.04.02 | ₩52,343 | ₩53,546 | ₩52,263 | ₩53,346 | +1.92% | 346.5만 |
|---|
| 2026.04.01 | ₩53,867 | ₩54,095 | ₩53,453 | ₩53,747 | -0.22% | 314.8만 |
|---|
| 2026.03.31 | ₩52,263 | ₩53,119 | ₩51,889 | ₩53,038 | +1.48% | 543.5만 |
|---|
| 2026.03.30 | ₩51,287 | ₩51,675 | ₩51,020 | ₩51,300 | +0.03% | 239.1만 |
|---|
| 2026.03.27 | ₩51,233 | ₩51,528 | ₩50,779 | ₩50,913 | -0.63% | 395.5만 |
|---|
| 2026.03.26 | ₩51,969 | ₩52,504 | ₩51,661 | ₩51,701 | -0.51% | 263.2만 |
|---|
| 2026.03.25 | ₩53,105 | ₩53,159 | ₩52,517 | ₩52,771 | -0.63% | 301.8만 |
|---|
| 2026.03.24 | ₩51,635 | ₩52,343 | ₩51,528 | ₩52,076 | +0.85% | 192.6만 |
|---|
| 2026.03.23 | ₩52,557 | ₩53,426 | ₩52,062 | ₩52,570 | +0.03% | 567.5만 |
|---|
| 2026.03.20 | ₩52,624 | ₩52,624 | ₩50,846 | ₩51,073 | -2.95% | 492.6만 |
|---|
| 2026.03.19 | ₩52,209 | ₩53,480 | ₩52,089 | ₩53,065 | +1.64% | 597.6만 |
|---|
| 2026.03.18 | ₩54,175 | ₩54,282 | ₩53,105 | ₩53,159 | -1.88% | 221만 |
|---|
| 2026.03.17 | ₩54,563 | ₩54,736 | ₩54,375 | ₩54,469 | -0.17% | 216.4만 |
|---|
| 2026.03.16 | ₩54,001 | ₩54,349 | ₩53,881 | ₩54,175 | +0.32% | 296만 |
|---|
| 2026.03.13 | ₩54,135 | ₩54,375 | ₩53,172 | ₩53,266 | -1.61% | 217.6만 |
|---|
| 2026.03.12 | ₩54,028 | ₩54,255 | ₩53,600 | ₩53,934 | -0.17% | 578.6만 |
|---|
| 2026.03.11 | ₩54,710 | ₩54,950 | ₩54,228 | ₩54,549 | -0.29% | 204.7만 |
|---|
| 2026.03.10 | ₩55,485 | ₩55,953 | ₩54,870 | ₩54,950 | -0.96% | 317.1만 |
|---|
| 2026.03.09 | ₩53,707 | ₩55,244 | ₩53,105 | ₩54,937 | +2.29% | 392.3만 |
|---|
| 2026.03.06 | ₩53,854 | ₩54,736 | ₩53,694 | ₩54,576 | +1.34% | 359.8만 |
|---|
| 2026.03.05 | ₩55,351 | ₩55,672 | ₩54,563 | ₩55,057 | -0.53% | 332.6만 |
|---|
| 2026.03.04 | ₩55,993 | ₩56,327 | ₩55,739 | ₩56,287 | +0.53% | 214.7만 |
|---|
| 2026.03.03 | ₩54,589 | ₩55,793 | ₩54,268 | ₩55,579 | +1.81% | 432.9만 |
|---|
| 2026.03.02 | ₩57,384 | ₩57,745 | ₩57,210 | ₩57,370 | -0.02% | 300.7만 |
|---|
| 2026.02.27 | ₩59,402 | ₩59,697 | ₩59,269 | ₩59,282 | -0.20% | 131만 |
|---|
| 2026.02.26 | ₩59,443 | ₩59,590 | ₩59,082 | ₩59,576 | +0.22% | 167.6만 |
|---|
| 2026.02.25 | ₩58,948 | ₩59,336 | ₩58,948 | ₩59,296 | +0.59% | 106.8만 |
|---|
| 2026.02.24 | ₩58,574 | ₩58,975 | ₩58,453 | ₩58,761 | +0.32% | 104.4만 |
|---|
| 2026.02.23 | ₩59,108 | ₩59,189 | ₩58,627 | ₩58,694 | -0.70% | 78.8만 |
|---|
| 2026.02.20 | ₩58,721 | ₩59,429 | ₩58,721 | ₩59,255 | +0.91% | 102.7만 |
|---|
| 2026.02.19 | ₩58,493 | ₩58,734 | ₩58,400 | ₩58,667 | +0.30% | 95.1만 |
|---|
| 2026.02.18 | ₩58,935 | ₩59,349 | ₩58,828 | ₩58,988 | +0.09% | 83.1만 |
|---|
| 2026.02.17 | ₩58,440 | ₩58,921 | ₩58,226 | ₩58,881 | +0.75% | 106.8만 |
|---|
| 2026.02.13 | ₩58,721 | ₩58,948 | ₩58,440 | ₩58,787 | +0.11% | 96.1만 |
|---|
| 2026.02.12 | ₩59,509 | ₩59,656 | ₩58,533 | ₩58,774 | -1.24% | 164.6만 |
|---|
| 2026.02.11 | ₩58,975 | ₩59,028 | ₩58,640 | ₩58,894 | -0.14% | 141.3만 |
|---|
| 2026.02.10 | ₩59,189 | ₩59,282 | ₩59,082 | ₩59,122 | -0.11% | 130.9만 |
|---|
| 2026.02.09 | ₩58,828 | ₩59,309 | ₩58,721 | ₩59,255 | +0.73% | 122만 |
|---|
| 2026.02.06 | ₩57,838 | ₩58,253 | ₩57,811 | ₩58,199 | +0.62% | 132.4만 |
|---|
| 2026.02.05 | ₩57,143 | ₩57,651 | ₩57,036 | ₩57,277 | +0.23% | 181.1만 |
|---|
| 2026.02.04 | ₩57,959 | ₩58,226 | ₩57,557 | ₩57,825 | -0.23% | 214.8만 |
|---|
| 2026.02.03 | ₩57,985 | ₩58,279 | ₩57,785 | ₩58,172 | +0.32% | 199.7만 |
|---|
| 2026.02.02 | ₩58,039 | ₩58,279 | ₩57,972 | ₩58,132 | +0.16% | 276.5만 |
|---|
| 2026.01.30 | ₩57,999 | ₩58,092 | ₩57,464 | ₩57,638 | -0.62% | 365.3만 |
|---|
| 2026.01.29 | ₩58,346 | ₩58,360 | ₩57,437 | ₩58,079 | -0.46% | 256.2만 |
|---|
| 2026.01.28 | ₩58,774 | ₩58,935 | ₩58,560 | ₩58,841 | +0.11% | 234.9만 |
|---|
| 2026.01.27 | ₩58,868 | ₩59,389 | ₩58,854 | ₩59,229 | +0.61% | 345.9만 |
|---|
| 2026.01.26 | ₩58,507 | ₩58,747 | ₩58,507 | ₩58,614 | +0.18% | 273.5만 |
|---|
| 2026.01.23 | ₩57,611 | ₩58,132 | ₩57,504 | ₩58,132 | +0.91% | 231.1만 |
|---|
| 2026.01.22 | ₩57,531 | ₩57,758 | ₩57,357 | ₩57,624 | +0.16% | 283.5만 |
|---|
| 2026.01.21 | ₩56,688 | ₩57,410 | ₩56,394 | ₩57,250 | +0.99% | 428만 |
|---|
| 2026.01.20 | ₩57,103 | ₩57,250 | ₩56,782 | ₩56,876 | -0.40% | 277.7만 |
|---|
| 2026.01.16 | ₩57,932 | ₩57,945 | ₩57,651 | ₩57,945 | +0.02% | 277.6만 |
|---|
| 2026.01.15 | ₩57,945 | ₩58,119 | ₩57,798 | ₩57,811 | -0.23% | 254.7만 |
|---|
| 2026.01.14 | ₩58,132 | ₩58,293 | ₩57,905 | ₩58,146 | +0.02% | 268.3만 |
|---|
| 2026.01.13 | ₩58,680 | ₩58,680 | ₩58,186 | ₩58,253 | -0.73% | 277.3만 |
|---|
| 2026.01.12 | ₩58,507 | ₩58,627 | ₩58,440 | ₩58,600 | +0.16% | 217.6만 |
|---|
| 2026.01.09 | ₩58,092 | ₩58,132 | ₩57,731 | ₩58,039 | -0.09% | 200만 |
|---|
| 2026.01.08 | ₩57,651 | ₩57,959 | ₩57,598 | ₩57,905 | +0.44% | 210.6만 |
|---|
| 2026.01.07 | ₩57,918 | ₩58,052 | ₩57,785 | ₩57,838 | -0.14% | 274.1만 |
|---|
| 2026.01.06 | ₩57,745 | ₩57,745 | ₩57,464 | ₩57,664 | -0.14% | 230.6만 |
|---|
| 2026.01.05 | ₩57,076 | ₩57,611 | ₩57,023 | ₩57,557 | +0.84% | 337만 |
|---|
| 2026.01.02 | ₩57,103 | ₩57,116 | ₩56,688 | ₩56,902 | -0.35% | 338만 |
|---|
| 2025.12.31 | ₩57,023 | ₩57,049 | ₩56,809 | ₩56,822 | -0.35% | 224.1만 |
|---|
| 2025.12.30 | ₩57,116 | ₩57,410 | ₩57,116 | ₩57,156 | +0.07% | 195만 |
|---|
| 2025.12.29 | ₩56,862 | ₩56,969 | ₩56,702 | ₩56,835 | -0.05% | 139.4만 |
|---|
| 2025.12.26 | ₩57,036 | ₩57,089 | ₩56,902 | ₩57,023 | -0.02% | 138.2만 |
|---|
| 2025.12.24 | ₩56,916 | ₩56,969 | ₩56,835 | ₩56,916 | 0.00% | 111.4만 |
|---|
| 2025.12.23 | ₩56,742 | ₩56,822 | ₩56,648 | ₩56,742 | 0.00% | 158.4만 |
|---|
| 2025.12.22 | ₩56,515 | ₩56,635 | ₩56,381 | ₩56,608 | +0.17% | 101.8만 |
|---|
| 2025.12.19 | ₩56,354 | ₩56,541 | ₩56,274 | ₩56,287 | -0.12% | 175.6만 |
|---|
| 2025.12.18 | ₩56,047 | ₩56,354 | ₩55,913 | ₩56,073 | +0.05% | 191.8만 |
|---|
| 2025.12.17 | ₩55,926 | ₩56,113 | ₩55,605 | ₩55,632 | -0.53% | 218.1만 |
|---|
| 2025.12.16 | ₩56,247 | ₩56,408 | ₩55,966 | ₩56,194 | -0.10% | 384.3만 |
|---|
| 2025.12.15 | ₩56,474 | ₩56,555 | ₩56,180 | ₩56,287 | -0.33% | 192.7만 |
|---|
| 2025.12.12 | ₩56,662 | ₩56,742 | ₩56,154 | ₩56,394 | -0.47% | 266.9만 |
|---|
| 2025.12.11 | ₩56,448 | ₩56,795 | ₩56,421 | ₩56,675 | +0.40% | 214.2만 |
|---|
| 2025.12.10 | ₩55,458 | ₩56,154 | ₩55,432 | ₩56,073 | +1.11% | 234.8만 |
|---|
| 2025.12.09 | ₩55,405 | ₩55,712 | ₩55,405 | ₩55,525 | +0.22% | 145.8만 |
|---|
| 2025.12.08 | ₩55,579 | ₩55,579 | ₩55,151 | ₩55,271 | -0.55% | 141.1만 |
|---|
| 2025.12.05 | ₩55,525 | ₩55,646 | ₩55,285 | ₩55,365 | -0.29% | 176.1만 |
|---|
| 2025.12.04 | ₩55,164 | ₩55,191 | ₩54,924 | ₩55,004 | -0.29% | 157.7만 |
|---|
| 2025.12.03 | ₩54,576 | ₩54,843 | ₩54,522 | ₩54,750 | +0.32% | 308.8만 |
|---|
| 2025.12.02 | ₩54,589 | ₩54,750 | ₩54,482 | ₩54,670 | +0.15% | 178.7만 |
|---|
| 2025.12.01 | ₩54,282 | ₩54,442 | ₩54,161 | ₩54,175 | -0.20% | 193.9만 |
|---|
| 2025.11.28 | ₩54,469 | ₩54,710 | ₩54,415 | ₩54,710 | +0.44% | 128.9만 |
|---|
| 2025.11.26 | ₩53,814 | ₩54,335 | ₩53,800 | ₩54,282 | +0.87% | 164.4만 |
|---|
| 2025.11.25 | ₩53,319 | ₩53,814 | ₩53,119 | ₩53,734 | +0.78% | 148.3만 |
|---|
| 2025.11.24 | ₩52,798 | ₩52,972 | ₩52,637 | ₩52,771 | -0.05% | 139.5만 |
|---|
| 2025.11.21 | ₩52,570 | ₩52,838 | ₩52,209 | ₩52,677 | +0.20% | 159.7만 |
|---|
| 2025.11.20 | ₩53,132 | ₩53,319 | ₩51,969 | ₩51,996 | -2.14% | 222.4만 |
|---|
| 2025.11.19 | ₩53,012 | ₩53,185 | ₩52,570 | ₩52,824 | -0.35% | 147.1만 |
|---|
| 2025.11.18 | ₩52,878 | ₩53,065 | ₩52,677 | ₩52,851 | -0.05% | 234만 |
|---|
| 2025.11.17 | ₩53,934 | ₩54,055 | ₩53,266 | ₩53,493 | -0.82% | 171.7만 |
|---|
| 2025.11.14 | ₩54,309 | ₩54,696 | ₩54,282 | ₩54,629 | +0.59% | 226.6만 |
|---|
| 2025.11.13 | ₩55,432 | ₩55,498 | ₩54,857 | ₩55,151 | -0.51% | 432.7만 |
|---|
| 2025.11.12 | ₩55,445 | ₩55,752 | ₩55,432 | ₩55,726 | +0.51% | 126.1만 |
|---|
| 2025.11.11 | ₩54,897 | ₩55,191 | ₩54,897 | ₩55,124 | +0.41% | 207.2만 |
|---|
| 2025.11.10 | ₩54,603 | ₩54,790 | ₩54,429 | ₩54,763 | +0.29% | 148.4만 |
|---|
| 2025.11.07 | ₩53,573 | ₩54,135 | ₩53,439 | ₩54,121 | +1.02% | 213.2만 |
|---|
| 2025.11.06 | ₩54,375 | ₩54,415 | ₩53,787 | ₩54,001 | -0.69% | 266.7만 |
|---|
| 2025.11.05 | ₩54,001 | ₩54,522 | ₩54,001 | ₩54,456 | +0.84% | 167.3만 |
|---|
| 2025.11.04 | ₩53,881 | ₩54,175 | ₩53,827 | ₩53,934 | +0.10% | 683.1만 |
|---|
| 2025.11.03 | ₩54,803 | ₩54,830 | ₩54,629 | ₩54,696 | -0.20% | 204.6만 |
|---|
| 2025.10.31 | ₩54,549 | ₩54,549 | ₩54,215 | ₩54,456 | -0.17% | 159만 |
|---|
| 2025.10.30 | ₩54,763 | ₩55,031 | ₩54,763 | ₩54,817 | +0.10% | 193.4만 |
|---|
| 2025.10.29 | ₩55,699 | ₩55,726 | ₩54,897 | ₩55,178 | -0.94% | 332.9만 |
|---|
| 2025.10.28 | ₩55,873 | ₩56,020 | ₩55,752 | ₩55,779 | -0.17% | 158.3만 |
|---|
| 2025.10.27 | ₩55,712 | ₩55,900 | ₩55,619 | ₩55,859 | +0.26% | 137만 |
|---|
| 2025.10.24 | ₩55,686 | ₩55,739 | ₩55,498 | ₩55,605 | -0.14% | 183.7만 |
|---|
| 2025.10.23 | ₩55,244 | ₩55,592 | ₩55,244 | ₩55,552 | +0.56% | 227만 |
|---|
| 2025.10.22 | ₩55,605 | ₩55,619 | ₩55,111 | ₩55,405 | -0.36% | 204.6만 |
|---|
| 2025.10.21 | ₩55,672 | ₩55,953 | ₩55,552 | ₩55,739 | +0.12% | 259.4만 |
|---|
| 2025.10.20 | ₩55,793 | ₩56,047 | ₩55,752 | ₩55,993 | +0.36% | 195.7만 |
|---|
| 2025.10.17 | ₩55,084 | ₩55,365 | ₩54,950 | ₩55,325 | +0.44% | 271.7만 |
|---|
| 2025.10.16 | ₩55,672 | ₩55,966 | ₩55,512 | ₩55,605 | -0.12% | 247만 |
|---|
| 2025.10.15 | ₩55,592 | ₩55,793 | ₩55,204 | ₩55,525 | -0.12% | 284.7만 |
|---|
| 2025.10.14 | ₩55,325 | ₩55,859 | ₩55,231 | ₩55,712 | +0.70% | 274.1만 |
|---|
| 2025.10.13 | ₩55,592 | ₩55,926 | ₩55,512 | ₩55,859 | +0.48% | 194.6만 |
|---|
| 2025.10.10 | ₩56,501 | ₩56,501 | ₩55,498 | ₩55,512 | -1.75% | 264.2만 |
|---|