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 | ₩54,641 | ₩54,761 | ₩54,494 | ₩54,681 | +0.07% | 353만 |
| 2026.10.08 | ₩54,160 | ₩54,294 | ₩53,813 | ₩54,294 | +0.25% | 111.1만 |
| 2026.10.07 | ₩54,427 | ₩54,707 | ₩54,147 | ₩54,614 | +0.34% | 125.9만 |
| 2026.10.06 | ₩55,375 | ₩55,682 | ₩55,335 | ₩55,388 | +0.02% | 70만 |
| 2026.10.05 | ₩54,868 | ₩55,148 | ₩54,654 | ₩55,068 | +0.36% | 66.5만 |
| 2026.10.02 | ₩55,068 | ₩55,295 | ₩54,921 | ₩55,135 | +0.12% | 99.4만 |
| 2026.10.01 | ₩55,108 | ₩55,135 | ₩54,267 | ₩54,494 | -1.11% | 122.1만 |
| 2026.09.30 | ₩55,709 | ₩55,762 | ₩55,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,148 |
| -1.01% |
| 72.7만 |
| 2026.09.29 | ₩56,123 | ₩56,203 | ₩55,589 | ₩55,936 | -0.33% | 34만 |
|---|
| 2026.09.28 | ₩56,083 | ₩56,510 | ₩55,922 | ₩56,243 | +0.29% | 109만 |
|---|
| 2026.09.25 | ₩56,163 | ₩56,536 | ₩56,056 | ₩56,416 | +0.45% | 64.5만 |
|---|
| 2026.09.24 | ₩55,922 | ₩56,123 | ₩55,575 | ₩55,896 | -0.05% | 95.8만 |
|---|
| 2026.09.23 | ₩56,269 | ₩56,296 | ₩55,682 | ₩55,896 | -0.66% | 139.9만 |
|---|
| 2026.09.22 | ₩57,084 | ₩57,124 | ₩56,590 | ₩56,937 | -0.26% | 164.4만 |
|---|
| 2026.09.21 | ₩56,910 | ₩56,964 | ₩56,710 | ₩56,870 | -0.07% | 85.3만 |
|---|
| 2026.09.18 | ₩56,416 | ₩56,456 | ₩56,069 | ₩56,269 | -0.26% | 183.6만 |
|---|
| 2026.09.17 | ₩57,244 | ₩57,351 | ₩56,964 | ₩56,990 | -0.44% | 53.8만 |
|---|
| 2026.09.16 | ₩56,883 | ₩57,191 | ₩56,350 | ₩56,643 | -0.42% | 73.1만 |
|---|
| 2026.09.15 | ₩56,843 | ₩56,937 | ₩56,643 | ₩56,777 | -0.12% | 111.3만 |
|---|
| 2026.09.14 | ₩56,817 | ₩57,257 | ₩56,576 | ₩57,017 | +0.35% | 285.8만 |
|---|
| 2026.09.11 | ₩57,337 | ₩57,444 | ₩57,191 | ₩57,231 | -0.19% | 55만 |
|---|
| 2026.09.10 | ₩57,164 | ₩57,284 | ₩56,830 | ₩56,897 | -0.47% | 42.1만 |
|---|
| 2026.09.09 | ₩57,738 | ₩57,778 | ₩57,377 | ₩57,458 | -0.49% | 95.6만 |
|---|
| 2026.09.08 | ₩58,459 | ₩58,526 | ₩58,138 | ₩58,165 | -0.50% | 53만 |
|---|
| 2026.09.04 | ₩58,699 | ₩58,819 | ₩58,499 | ₩58,592 | -0.18% | 37.3만 |
|---|
| 2026.09.03 | ₩58,512 | ₩58,672 | ₩58,339 | ₩58,632 | +0.21% | 78만 |
|---|
| 2026.09.02 | ₩58,138 | ₩58,218 | ₩57,925 | ₩58,098 | -0.07% | 196.2만 |
|---|
| 2026.09.01 | ₩58,539 | ₩58,592 | ₩57,978 | ₩57,992 | -0.94% | 79.5만 |
|---|
| 2026.08.31 | ₩59,300 | ₩59,407 | ₩58,979 | ₩59,046 | -0.43% | 126.2만 |
|---|
| 2026.08.28 | ₩59,807 | ₩59,874 | ₩59,433 | ₩59,527 | -0.47% | 82.3만 |
|---|
| 2026.08.27 | ₩59,433 | ₩59,527 | ₩59,193 | ₩59,513 | +0.13% | 43.6만 |
|---|
| 2026.08.26 | ₩59,380 | ₩59,567 | ₩59,086 | ₩59,166 | -0.36% | 58.5만 |
|---|
| 2026.08.25 | ₩59,233 | ₩59,420 | ₩59,220 | ₩59,340 | +0.18% | 364.5만 |
|---|
| 2026.08.24 | ₩58,833 | ₩59,019 | ₩58,793 | ₩58,913 | +0.14% | 29.9만 |
|---|
| 2026.08.21 | ₩58,913 | ₩59,100 | ₩58,913 | ₩59,006 | +0.16% | 22.8만 |
|---|
| 2026.08.20 | ₩58,579 | ₩58,793 | ₩58,512 | ₩58,632 | +0.09% | 50만 |
|---|
| 2026.08.19 | ₩58,632 | ₩58,899 | ₩58,592 | ₩58,793 | +0.27% | 74만 |
|---|
| 2026.08.18 | ₩58,539 | ₩58,632 | ₩58,299 | ₩58,312 | -0.39% | 35.5만 |
|---|
| 2026.08.17 | ₩58,926 | ₩59,019 | ₩58,619 | ₩58,686 | -0.41% | 34.3만 |
|---|
| 2026.08.14 | ₩59,046 | ₩59,100 | ₩58,926 | ₩58,953 | -0.16% | 42.2만 |
|---|
| 2026.08.13 | ₩58,659 | ₩58,712 | ₩58,392 | ₩58,686 | +0.05% | 41만 |
|---|
| 2026.08.12 | ₩58,873 | ₩58,953 | ₩58,472 | ₩58,566 | -0.52% | 41.9만 |
|---|
| 2026.08.11 | ₩58,766 | ₩58,966 | ₩58,619 | ₩58,726 | -0.07% | 33.6만 |
|---|
| 2026.08.10 | ₩58,592 | ₩58,726 | ₩58,526 | ₩58,566 | -0.05% | 63.3만 |
|---|
| 2026.08.07 | ₩58,793 | ₩58,899 | ₩58,606 | ₩58,766 | -0.05% | 51.9만 |
|---|
| 2026.08.06 | ₩58,018 | ₩58,259 | ₩58,018 | ₩58,098 | +0.14% | 56.4만 |
|---|
| 2026.08.05 | ₩58,472 | ₩58,512 | ₩58,112 | ₩58,259 | -0.37% | 49.9만 |
|---|
| 2026.08.04 | ₩58,165 | ₩58,566 | ₩58,165 | ₩58,526 | +0.62% | 149만 |
|---|
| 2026.08.03 | ₩57,791 | ₩58,005 | ₩57,751 | ₩57,911 | +0.21% | 102.9만 |
|---|
| 2026.07.31 | ₩56,937 | ₩57,337 | ₩56,590 | ₩57,204 | +0.47% | 67.7만 |
|---|
| 2026.07.30 | ₩56,697 | ₩57,284 | ₩56,630 | ₩57,244 | +0.97% | 88.7만 |
|---|
| 2026.07.29 | ₩56,016 | ₩56,550 | ₩55,695 | ₩55,989 | -0.05% | 446.7만 |
|---|
| 2026.07.28 | ₩55,455 | ₩56,069 | ₩55,415 | ₩55,962 | +0.91% | 61.6만 |
|---|
| 2026.07.27 | ₩55,842 | ₩55,989 | ₩55,575 | ₩55,775 | -0.12% | 124.3만 |
|---|
| 2026.07.24 | ₩54,654 | ₩55,081 | ₩54,601 | ₩54,894 | +0.44% | 52.7만 |
|---|
| 2026.07.23 | ₩54,214 | ₩54,467 | ₩54,027 | ₩54,187 | -0.05% | 73만 |
|---|
| 2026.07.22 | ₩55,388 | ₩55,482 | ₩55,148 | ₩55,148 | -0.43% | 82.5만 |
|---|
| 2026.07.21 | ₩54,868 | ₩55,188 | ₩54,734 | ₩55,175 | +0.56% | 168.2만 |
|---|
| 2026.07.20 | ₩54,814 | ₩54,934 | ₩54,561 | ₩54,561 | -0.46% | 124.8만 |
|---|
| 2026.07.17 | ₩54,707 | ₩55,055 | ₩54,574 | ₩54,948 | +0.44% | 65.9만 |
|---|
| 2026.07.16 | ₩54,934 | ₩55,148 | ₩54,801 | ₩55,055 | +0.22% | 63.5만 |
|---|
| 2026.07.15 | ₩55,201 | ₩55,549 | ₩55,095 | ₩55,402 | +0.36% | 49.2만 |
|---|
| 2026.07.14 | ₩55,388 | ₩55,775 | ₩55,241 | ₩55,255 | -0.24% | 53.2만 |
|---|
| 2026.07.13 | ₩55,468 | ₩55,495 | ₩54,961 | ₩55,041 | -0.77% | 51.9만 |
|---|
| 2026.07.10 | ₩55,508 | ₩55,508 | ₩55,068 | ₩55,388 | -0.22% | 31.7만 |
|---|
| 2026.07.09 | ₩55,241 | ₩55,549 | ₩55,201 | ₩55,455 | +0.39% | 300.2만 |
|---|
| 2026.07.08 | ₩55,001 | ₩55,228 | ₩54,694 | ₩55,148 | +0.27% | 95.3만 |
|---|
| 2026.07.07 | ₩56,630 | ₩56,630 | ₩55,962 | ₩56,136 | -0.87% | 54.9만 |
|---|
| 2026.07.06 | ₩56,643 | ₩56,950 | ₩56,590 | ₩56,950 | +0.54% | 262.6만 |
|---|
| 2026.07.02 | ₩56,269 | ₩56,683 | ₩56,189 | ₩56,483 | +0.38% | 173.2만 |
|---|
| 2026.07.01 | ₩54,961 | ₩55,175 | ₩54,814 | ₩55,015 | +0.10% | 48.2만 |
|---|
| 2026.06.30 | ₩54,774 | ₩55,282 | ₩54,774 | ₩55,228 | +0.83% | 59.7만 |
|---|
| 2026.06.29 | ₩54,481 | ₩54,667 | ₩54,200 | ₩54,641 | +0.29% | 36.7만 |
|---|
| 2026.06.26 | ₩54,280 | ₩54,547 | ₩54,173 | ₩54,240 | -0.07% | 35.3만 |
|---|
| 2026.06.25 | ₩54,788 | ₩55,135 | ₩54,521 | ₩54,828 | +0.07% | 65만 |
|---|
| 2026.06.24 | ₩53,866 | ₩54,334 | ₩53,866 | ₩54,133 | +0.50% | 291.5만 |
|---|
| 2026.06.23 | ₩54,734 | ₩54,961 | ₩54,681 | ₩54,707 | -0.05% | 112.3만 |
|---|
| 2026.06.22 | ₩55,468 | ₩55,709 | ₩55,348 | ₩55,455 | -0.02% | 60.5만 |
|---|
| 2026.06.18 | ₩55,442 | ₩55,629 | ₩55,322 | ₩55,428 | -0.02% | 92.7만 |
|---|
| 2026.06.17 | ₩55,816 | ₩56,123 | ₩55,121 | ₩55,215 | -1.08% | 171.1만 |
|---|
| 2026.06.16 | ₩56,163 | ₩56,216 | ₩55,709 | ₩55,762 | -0.71% | 104.6만 |
|---|
| 2026.06.15 | ₩56,336 | ₩56,363 | ₩55,829 | ₩55,856 | -0.85% | 112.1만 |
|---|
| 2026.06.12 | ₩56,243 | ₩56,590 | ₩55,936 | ₩56,483 | +0.43% | 91.3만 |
|---|
| 2026.06.11 | ₩55,322 | ₩56,563 | ₩55,068 | ₩56,430 | +2.00% | 184.5만 |
|---|
| 2026.06.10 | ₩55,562 | ₩55,882 | ₩55,055 | ₩55,095 | -0.84% | 119.7만 |
|---|
| 2026.06.09 | ₩56,817 | ₩56,990 | ₩55,388 | ₩56,123 | -1.22% | 229.2만 |
|---|
| 2026.06.08 | ₩56,496 | ₩56,590 | ₩56,149 | ₩56,256 | -0.43% | 106.2만 |
|---|
| 2026.06.05 | ₩57,257 | ₩57,377 | ₩55,962 | ₩56,216 | -1.82% | 93.5만 |
|---|
| 2026.06.04 | ₩57,738 | ₩57,805 | ₩57,444 | ₩57,498 | -0.42% | 67.7만 |
|---|
| 2026.06.03 | ₩57,417 | ₩57,458 | ₩57,084 | ₩57,097 | -0.56% | 79.8만 |
|---|
| 2026.06.02 | ₩58,245 | ₩58,352 | ₩57,978 | ₩58,165 | -0.14% | 84.8만 |
|---|
| 2026.06.01 | ₩57,831 | ₩58,285 | ₩57,538 | ₩58,045 | +0.37% | 177.5만 |
|---|
| 2026.05.29 | ₩58,032 | ₩58,432 | ₩57,911 | ₩57,978 | -0.09% | 148.2만 |
|---|
| 2026.05.28 | ₩57,898 | ₩58,392 | ₩57,778 | ₩58,058 | +0.28% | 79.6만 |
|---|
| 2026.05.27 | ₩58,472 | ₩58,472 | ₩58,138 | ₩58,325 | -0.25% | 72.7만 |
|---|
| 2026.05.26 | ₩58,392 | ₩58,512 | ₩58,152 | ₩58,405 | +0.02% | 50.5만 |
|---|
| 2026.05.22 | ₩57,551 | ₩57,644 | ₩57,284 | ₩57,284 | -0.46% | 90.7만 |
|---|
| 2026.05.21 | ₩56,777 | ₩57,698 | ₩56,550 | ₩57,471 | +1.22% | 222.3만 |
|---|
| 2026.05.20 | ₩56,416 | ₩57,538 | ₩56,336 | ₩57,244 | +1.47% | 165.4만 |
|---|
| 2026.05.19 | ₩56,510 | ₩56,670 | ₩56,069 | ₩56,123 | -0.69% | 137.7만 |
|---|
| 2026.05.18 | ₩56,309 | ₩56,590 | ₩55,856 | ₩56,523 | +0.38% | 127.2만 |
|---|
| 2026.05.15 | ₩55,522 | ₩55,562 | ₩55,161 | ₩55,228 | -0.53% | 88.2만 |
|---|
| 2026.05.14 | ₩56,603 | ₩56,830 | ₩56,336 | ₩56,403 | -0.35% | 54.6만 |
|---|
| 2026.05.13 | ₩55,909 | ₩56,309 | ₩55,896 | ₩56,283 | +0.67% | 44.3만 |
|---|
| 2026.05.12 | ₩56,069 | ₩56,109 | ₩55,682 | ₩55,989 | -0.14% | 77.2만 |
|---|
| 2026.05.11 | ₩56,737 | ₩56,964 | ₩56,643 | ₩56,777 | +0.07% | 184.3만 |
|---|
| 2026.05.08 | ₩57,097 | ₩57,124 | ₩56,576 | ₩56,937 | -0.28% | 119.5만 |
|---|
| 2026.05.07 | ₩57,885 | ₩57,992 | ₩56,710 | ₩56,737 | -1.98% | 95만 |
|---|
| 2026.05.06 | ₩57,778 | ₩58,085 | ₩57,671 | ₩58,032 | +0.44% | 185.9만 |
|---|
| 2026.05.05 | ₩56,496 | ₩56,723 | ₩56,109 | ₩56,590 | +0.17% | 163.8만 |
|---|
| 2026.05.04 | ₩56,123 | ₩56,243 | ₩55,188 | ₩55,375 | -1.33% | 303.3만 |
|---|
| 2026.05.01 | ₩56,897 | ₩57,110 | ₩56,456 | ₩56,510 | -0.68% | 334.5만 |
|---|
| 2026.04.30 | ₩55,922 | ₩56,630 | ₩55,749 | ₩56,416 | +0.88% | 132.3만 |
|---|
| 2026.04.29 | ₩55,749 | ₩55,749 | ₩54,974 | ₩55,188 | -1.01% | 115.6만 |
|---|
| 2026.04.28 | ₩55,896 | ₩56,056 | ₩55,695 | ₩55,922 | +0.05% | 208.7만 |
|---|
| 2026.04.27 | ₩56,617 | ₩56,750 | ₩56,149 | ₩56,229 | -0.68% | 82.1만 |
|---|
| 2026.04.24 | ₩56,296 | ₩56,563 | ₩56,123 | ₩56,536 | +0.43% | 234.2만 |
|---|
| 2026.04.23 | ₩56,136 | ₩56,443 | ₩55,322 | ₩55,962 | -0.31% | 288.7만 |
|---|
| 2026.04.22 | ₩56,630 | ₩56,697 | ₩56,269 | ₩56,496 | -0.24% | 171.5만 |
|---|
| 2026.04.21 | ₩57,164 | ₩57,337 | ₩56,096 | ₩56,149 | -1.77% | 214.5만 |
|---|
| 2026.04.20 | ₩57,297 | ₩57,404 | ₩56,977 | ₩57,391 | +0.16% | 152.8만 |
|---|
| 2026.04.17 | ₩58,058 | ₩58,339 | ₩57,604 | ₩57,658 | -0.69% | 298만 |
|---|
| 2026.04.16 | ₩56,817 | ₩56,897 | ₩56,363 | ₩56,550 | -0.47% | 87.2만 |
|---|
| 2026.04.15 | ₩56,536 | ₩56,643 | ₩56,390 | ₩56,550 | +0.02% | 77.6만 |
|---|
| 2026.04.14 | ₩56,416 | ₩56,617 | ₩56,323 | ₩56,323 | -0.17% | 157.3만 |
|---|
| 2026.04.13 | ₩54,908 | ₩56,029 | ₩54,881 | ₩55,989 | +1.97% | 147.3만 |
|---|
| 2026.04.10 | ₩56,016 | ₩56,016 | ₩55,322 | ₩55,535 | -0.86% | 139.1만 |
|---|
| 2026.04.09 | ₩55,322 | ₩55,829 | ₩54,988 | ₩55,562 | +0.43% | 193.4만 |
|---|
| 2026.04.08 | ₩56,136 | ₩56,243 | ₩55,375 | ₩55,722 | -0.74% | 276.1만 |
|---|
| 2026.04.07 | ₩53,239 | ₩53,666 | ₩52,598 | ₩53,546 | +0.58% | 307.2만 |
|---|
| 2026.04.06 | ₩53,226 | ₩53,853 | ₩53,226 | ₩53,680 | +0.85% | 472.3만 |
|---|
| 2026.04.02 | ₩52,264 | ₩53,466 | ₩52,184 | ₩53,266 | +1.92% | 346.5만 |
|---|
| 2026.04.01 | ₩53,786 | ₩54,013 | ₩53,372 | ₩53,666 | -0.22% | 314.8만 |
|---|
| 2026.03.31 | ₩52,184 | ₩53,039 | ₩51,811 | ₩52,959 | +1.48% | 543.5만 |
|---|
| 2026.03.30 | ₩51,210 | ₩51,597 | ₩50,943 | ₩51,223 | +0.03% | 239.1만 |
|---|
| 2026.03.27 | ₩51,156 | ₩51,450 | ₩50,703 | ₩50,836 | -0.63% | 395.5만 |
|---|
| 2026.03.26 | ₩51,891 | ₩52,425 | ₩51,584 | ₩51,624 | -0.51% | 263.2만 |
|---|
| 2026.03.25 | ₩53,025 | ₩53,079 | ₩52,438 | ₩52,692 | -0.63% | 301.8만 |
|---|
| 2026.03.24 | ₩51,557 | ₩52,264 | ₩51,450 | ₩51,997 | +0.85% | 192.6만 |
|---|
| 2026.03.23 | ₩52,478 | ₩53,346 | ₩51,984 | ₩52,491 | +0.03% | 567.5만 |
|---|
| 2026.03.20 | ₩52,545 | ₩52,545 | ₩50,769 | ₩50,996 | -2.95% | 492.6만 |
|---|
| 2026.03.19 | ₩52,131 | ₩53,399 | ₩52,011 | ₩52,985 | +1.64% | 597.6만 |
|---|
| 2026.03.18 | ₩54,093 | ₩54,200 | ₩53,025 | ₩53,079 | -1.88% | 221만 |
|---|
| 2026.03.17 | ₩54,481 | ₩54,654 | ₩54,294 | ₩54,387 | -0.17% | 216.4만 |
|---|
| 2026.03.16 | ₩53,920 | ₩54,267 | ₩53,800 | ₩54,093 | +0.32% | 296만 |
|---|
| 2026.03.13 | ₩54,053 | ₩54,294 | ₩53,092 | ₩53,186 | -1.61% | 217.6만 |
|---|
| 2026.03.12 | ₩53,947 | ₩54,173 | ₩53,519 | ₩53,853 | -0.17% | 578.6만 |
|---|
| 2026.03.11 | ₩54,627 | ₩54,868 | ₩54,147 | ₩54,467 | -0.29% | 204.7만 |
|---|
| 2026.03.10 | ₩55,402 | ₩55,869 | ₩54,788 | ₩54,868 | -0.96% | 317.1만 |
|---|
| 2026.03.09 | ₩53,626 | ₩55,161 | ₩53,025 | ₩54,854 | +2.29% | 392.3만 |
|---|
| 2026.03.06 | ₩53,773 | ₩54,654 | ₩53,613 | ₩54,494 | +1.34% | 359.8만 |
|---|
| 2026.03.05 | ₩55,268 | ₩55,589 | ₩54,481 | ₩54,974 | -0.53% | 332.6만 |
|---|
| 2026.03.04 | ₩55,909 | ₩56,243 | ₩55,655 | ₩56,203 | +0.53% | 214.7만 |
|---|
| 2026.03.03 | ₩54,507 | ₩55,709 | ₩54,187 | ₩55,495 | +1.81% | 432.9만 |
|---|
| 2026.03.02 | ₩57,297 | ₩57,658 | ₩57,124 | ₩57,284 | -0.02% | 300.7만 |
|---|
| 2026.02.27 | ₩59,313 | ₩59,607 | ₩59,180 | ₩59,193 | -0.20% | 131만 |
|---|
| 2026.02.26 | ₩59,353 | ₩59,500 | ₩58,993 | ₩59,487 | +0.22% | 167.6만 |
|---|
| 2026.02.25 | ₩58,859 | ₩59,246 | ₩58,859 | ₩59,206 | +0.59% | 106.8만 |
|---|
| 2026.02.24 | ₩58,485 | ₩58,886 | ₩58,365 | ₩58,672 | +0.32% | 104.4만 |
|---|
| 2026.02.23 | ₩59,019 | ₩59,100 | ₩58,539 | ₩58,606 | -0.70% | 78.8만 |
|---|
| 2026.02.20 | ₩58,632 | ₩59,340 | ₩58,632 | ₩59,166 | +0.91% | 102.7만 |
|---|
| 2026.02.19 | ₩58,405 | ₩58,646 | ₩58,312 | ₩58,579 | +0.30% | 95.1만 |
|---|
| 2026.02.18 | ₩58,846 | ₩59,260 | ₩58,739 | ₩58,899 | +0.09% | 83.1만 |
|---|
| 2026.02.17 | ₩58,352 | ₩58,833 | ₩58,138 | ₩58,793 | +0.75% | 106.8만 |
|---|
| 2026.02.13 | ₩58,632 | ₩58,859 | ₩58,352 | ₩58,699 | +0.11% | 96.1만 |
|---|
| 2026.02.12 | ₩59,420 | ₩59,567 | ₩58,445 | ₩58,686 | -1.24% | 164.6만 |
|---|
| 2026.02.11 | ₩58,886 | ₩58,939 | ₩58,552 | ₩58,806 | -0.14% | 141.3만 |
|---|
| 2026.02.10 | ₩59,100 | ₩59,193 | ₩58,993 | ₩59,033 | -0.11% | 130.9만 |
|---|
| 2026.02.09 | ₩58,739 | ₩59,220 | ₩58,632 | ₩59,166 | +0.73% | 122만 |
|---|
| 2026.02.06 | ₩57,751 | ₩58,165 | ₩57,725 | ₩58,112 | +0.62% | 132.4만 |
|---|
| 2026.02.05 | ₩57,057 | ₩57,564 | ₩56,950 | ₩57,191 | +0.23% | 181.1만 |
|---|
| 2026.02.04 | ₩57,871 | ₩58,138 | ₩57,471 | ₩57,738 | -0.23% | 214.8만 |
|---|
| 2026.02.03 | ₩57,898 | ₩58,192 | ₩57,698 | ₩58,085 | +0.32% | 199.7만 |
|---|
| 2026.02.02 | ₩57,951 | ₩58,192 | ₩57,885 | ₩58,045 | +0.16% | 276.5만 |
|---|
| 2026.01.30 | ₩57,911 | ₩58,005 | ₩57,377 | ₩57,551 | -0.62% | 365.3만 |
|---|
| 2026.01.29 | ₩58,259 | ₩58,272 | ₩57,351 | ₩57,992 | -0.46% | 256.2만 |
|---|
| 2026.01.28 | ₩58,686 | ₩58,846 | ₩58,472 | ₩58,752 | +0.11% | 234.9만 |
|---|
| 2026.01.27 | ₩58,779 | ₩59,300 | ₩58,766 | ₩59,140 | +0.61% | 345.9만 |
|---|
| 2026.01.26 | ₩58,419 | ₩58,659 | ₩58,419 | ₩58,526 | +0.18% | 273.5만 |
|---|
| 2026.01.23 | ₩57,524 | ₩58,045 | ₩57,417 | ₩58,045 | +0.91% | 231.1만 |
|---|
| 2026.01.22 | ₩57,444 | ₩57,671 | ₩57,271 | ₩57,538 | +0.16% | 283.5만 |
|---|
| 2026.01.21 | ₩56,603 | ₩57,324 | ₩56,309 | ₩57,164 | +0.99% | 428만 |
|---|
| 2026.01.20 | ₩57,017 | ₩57,164 | ₩56,697 | ₩56,790 | -0.40% | 277.7만 |
|---|
| 2026.01.16 | ₩57,845 | ₩57,858 | ₩57,564 | ₩57,858 | +0.02% | 277.6만 |
|---|
| 2026.01.15 | ₩57,858 | ₩58,032 | ₩57,711 | ₩57,725 | -0.23% | 254.7만 |
|---|
| 2026.01.14 | ₩58,045 | ₩58,205 | ₩57,818 | ₩58,058 | +0.02% | 268.3만 |
|---|
| 2026.01.13 | ₩58,592 | ₩58,592 | ₩58,098 | ₩58,165 | -0.73% | 277.3만 |
|---|
| 2026.01.12 | ₩58,419 | ₩58,539 | ₩58,352 | ₩58,512 | +0.16% | 217.6만 |
|---|
| 2026.01.09 | ₩58,005 | ₩58,045 | ₩57,644 | ₩57,951 | -0.09% | 200만 |
|---|
| 2026.01.08 | ₩57,564 | ₩57,871 | ₩57,511 | ₩57,818 | +0.44% | 210.6만 |
|---|
| 2026.01.07 | ₩57,831 | ₩57,965 | ₩57,698 | ₩57,751 | -0.14% | 274.1만 |
|---|
| 2026.01.06 | ₩57,658 | ₩57,658 | ₩57,377 | ₩57,578 | -0.14% | 230.6만 |
|---|
| 2026.01.05 | ₩56,990 | ₩57,524 | ₩56,937 | ₩57,471 | +0.84% | 337만 |
|---|
| 2026.01.02 | ₩57,017 | ₩57,030 | ₩56,603 | ₩56,817 | -0.35% | 338만 |
|---|
| 2025.12.31 | ₩56,937 | ₩56,964 | ₩56,723 | ₩56,737 | -0.35% | 224.1만 |
|---|
| 2025.12.30 | ₩57,030 | ₩57,324 | ₩57,030 | ₩57,070 | +0.07% | 195만 |
|---|
| 2025.12.29 | ₩56,777 | ₩56,883 | ₩56,617 | ₩56,750 | -0.05% | 139.4만 |
|---|
| 2025.12.26 | ₩56,950 | ₩57,004 | ₩56,817 | ₩56,937 | -0.02% | 138.2만 |
|---|
| 2025.12.24 | ₩56,830 | ₩56,883 | ₩56,750 | ₩56,830 | 0.00% | 111.4만 |
|---|
| 2025.12.23 | ₩56,657 | ₩56,737 | ₩56,563 | ₩56,657 | 0.00% | 158.4만 |
|---|
| 2025.12.22 | ₩56,430 | ₩56,550 | ₩56,296 | ₩56,523 | +0.17% | 101.8만 |
|---|
| 2025.12.19 | ₩56,269 | ₩56,456 | ₩56,189 | ₩56,203 | -0.12% | 175.6만 |
|---|
| 2025.12.18 | ₩55,962 | ₩56,269 | ₩55,829 | ₩55,989 | +0.05% | 191.8만 |
|---|
| 2025.12.17 | ₩55,842 | ₩56,029 | ₩55,522 | ₩55,549 | -0.53% | 218.1만 |
|---|
| 2025.12.16 | ₩56,163 | ₩56,323 | ₩55,882 | ₩56,109 | -0.10% | 384.3만 |
|---|
| 2025.12.15 | ₩56,390 | ₩56,470 | ₩56,096 | ₩56,203 | -0.33% | 192.7만 |
|---|
| 2025.12.12 | ₩56,576 | ₩56,657 | ₩56,069 | ₩56,309 | -0.47% | 266.9만 |
|---|
| 2025.12.11 | ₩56,363 | ₩56,710 | ₩56,336 | ₩56,590 | +0.40% | 214.2만 |
|---|
| 2025.12.10 | ₩55,375 | ₩56,069 | ₩55,348 | ₩55,989 | +1.11% | 234.8만 |
|---|
| 2025.12.09 | ₩55,322 | ₩55,629 | ₩55,322 | ₩55,442 | +0.22% | 145.8만 |
|---|
| 2025.12.08 | ₩55,495 | ₩55,495 | ₩55,068 | ₩55,188 | -0.55% | 141.1만 |
|---|
| 2025.12.05 | ₩55,442 | ₩55,562 | ₩55,201 | ₩55,282 | -0.29% | 176.1만 |
|---|
| 2025.12.04 | ₩55,081 | ₩55,108 | ₩54,841 | ₩54,921 | -0.29% | 157.7만 |
|---|
| 2025.12.03 | ₩54,494 | ₩54,761 | ₩54,440 | ₩54,667 | +0.32% | 308.8만 |
|---|
| 2025.12.02 | ₩54,507 | ₩54,667 | ₩54,400 | ₩54,587 | +0.15% | 178.7만 |
|---|
| 2025.12.01 | ₩54,200 | ₩54,360 | ₩54,080 | ₩54,093 | -0.20% | 193.9만 |
|---|
| 2025.11.28 | ₩54,387 | ₩54,627 | ₩54,334 | ₩54,627 | +0.44% | 128.9만 |
|---|
| 2025.11.26 | ₩53,733 | ₩54,254 | ₩53,720 | ₩54,200 | +0.87% | 164.4만 |
|---|
| 2025.11.25 | ₩53,239 | ₩53,733 | ₩53,039 | ₩53,653 | +0.78% | 148.3만 |
|---|
| 2025.11.24 | ₩52,718 | ₩52,892 | ₩52,558 | ₩52,692 | -0.05% | 139.5만 |
|---|
| 2025.11.21 | ₩52,491 | ₩52,758 | ₩52,131 | ₩52,598 | +0.20% | 159.7만 |
|---|
| 2025.11.20 | ₩53,052 | ₩53,239 | ₩51,891 | ₩51,917 | -2.14% | 222.4만 |
|---|
| 2025.11.19 | ₩52,932 | ₩53,106 | ₩52,491 | ₩52,745 | -0.35% | 147.1만 |
|---|
| 2025.11.18 | ₩52,798 | ₩52,985 | ₩52,598 | ₩52,772 | -0.05% | 234만 |
|---|
| 2025.11.17 | ₩53,853 | ₩53,973 | ₩53,186 | ₩53,413 | -0.82% | 171.7만 |
|---|
| 2025.11.14 | ₩54,227 | ₩54,614 | ₩54,200 | ₩54,547 | +0.59% | 226.6만 |
|---|
| 2025.11.13 | ₩55,348 | ₩55,415 | ₩54,774 | ₩55,068 | -0.51% | 432.7만 |
|---|
| 2025.11.12 | ₩55,362 | ₩55,669 | ₩55,348 | ₩55,642 | +0.51% | 126.1만 |
|---|
| 2025.11.11 | ₩54,814 | ₩55,108 | ₩54,814 | ₩55,041 | +0.41% | 207.2만 |
|---|
| 2025.11.10 | ₩54,521 | ₩54,707 | ₩54,347 | ₩54,681 | +0.29% | 148.4만 |
|---|
| 2025.11.07 | ₩53,493 | ₩54,053 | ₩53,359 | ₩54,040 | +1.02% | 213.2만 |
|---|
| 2025.11.06 | ₩54,294 | ₩54,334 | ₩53,706 | ₩53,920 | -0.69% | 266.7만 |
|---|
| 2025.11.05 | ₩53,920 | ₩54,440 | ₩53,920 | ₩54,374 | +0.84% | 167.3만 |
|---|
| 2025.11.04 | ₩53,800 | ₩54,093 | ₩53,746 | ₩53,853 | +0.10% | 683.1만 |
|---|
| 2025.11.03 | ₩54,721 | ₩54,748 | ₩54,547 | ₩54,614 | -0.20% | 204.6만 |
|---|
| 2025.10.31 | ₩54,467 | ₩54,467 | ₩54,133 | ₩54,374 | -0.17% | 159만 |
|---|
| 2025.10.30 | ₩54,681 | ₩54,948 | ₩54,681 | ₩54,734 | +0.10% | 193.4만 |
|---|
| 2025.10.29 | ₩55,615 | ₩55,642 | ₩54,814 | ₩55,095 | -0.94% | 332.9만 |
|---|
| 2025.10.28 | ₩55,789 | ₩55,936 | ₩55,669 | ₩55,695 | -0.17% | 158.3만 |
|---|
| 2025.10.27 | ₩55,629 | ₩55,816 | ₩55,535 | ₩55,775 | +0.26% | 137만 |
|---|
| 2025.10.24 | ₩55,602 | ₩55,655 | ₩55,415 | ₩55,522 | -0.14% | 183.7만 |
|---|
| 2025.10.23 | ₩55,161 | ₩55,508 | ₩55,161 | ₩55,468 | +0.56% | 227만 |
|---|
| 2025.10.22 | ₩55,522 | ₩55,535 | ₩55,028 | ₩55,322 | -0.36% | 204.6만 |
|---|
| 2025.10.21 | ₩55,589 | ₩55,869 | ₩55,468 | ₩55,655 | +0.12% | 259.4만 |
|---|
| 2025.10.20 | ₩55,709 | ₩55,962 | ₩55,669 | ₩55,909 | +0.36% | 195.7만 |
|---|
| 2025.10.17 | ₩55,001 | ₩55,282 | ₩54,868 | ₩55,241 | +0.44% | 271.7만 |
|---|
| 2025.10.16 | ₩55,589 | ₩55,882 | ₩55,428 | ₩55,522 | -0.12% | 247만 |
|---|
| 2025.10.15 | ₩55,508 | ₩55,709 | ₩55,121 | ₩55,442 | -0.12% | 284.7만 |
|---|
| 2025.10.14 | ₩55,241 | ₩55,775 | ₩55,148 | ₩55,629 | +0.70% | 274.1만 |
|---|
| 2025.10.13 | ₩55,508 | ₩55,842 | ₩55,428 | ₩55,775 | +0.48% | 194.6만 |
|---|
| 2025.10.10 | ₩56,416 | ₩56,416 | ₩55,415 | ₩55,428 | -1.75% | 264.2만 |
|---|