시장 데이터를 불러오는 중
전체 종목
iShares MSCI Hong Kong Index Fund 과거 주가
iShares MSCI Hong Kong Index Fund · EWH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Hong Kong Index Fund · EWH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,248 | ₩29,515 | ₩29,248 | ₩29,421 | +0.59% | 373만 |
| 2026.10.08 | ₩28,794 | ₩28,994 | ₩28,768 | ₩28,968 | +0.60% | 317.7만 |
| 2026.10.07 | ₩28,834 | ₩28,874 | ₩28,741 | ₩28,781 | -0.19% | 244.4만 |
| 2026.10.06 | ₩28,914 | ₩29,008 | ₩28,834 | ₩28,834 | -0.28% | 245.3만 |
| 2026.10.05 | ₩28,861 | ₩29,061 | ₩28,768 | ₩29,034 | +0.60% | 306.7만 |
| 2026.10.02 | ₩28,928 | ₩28,928 | ₩28,701 | ₩28,768 | -0.55% | 322.6만 |
| 2026.10.01 | ₩29,528 | ₩29,715 | ₩29,421 | ₩29,555 | +0.09% | 284.8만 |
| 2026.09.30 | ₩29,701 | ₩29,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,488 |
| -0.72% |
| 299.4만 |
| 2026.09.29 | ₩29,728 | ₩29,728 | ₩29,461 | ₩29,635 | -0.31% | 251.4만 |
|---|
| 2026.09.28 | ₩29,875 | ₩30,035 | ₩29,848 | ₩29,888 | +0.04% | 387.9만 |
|---|
| 2026.09.25 | ₩29,675 | ₩29,768 | ₩29,595 | ₩29,688 | +0.04% | 263.5만 |
|---|
| 2026.09.24 | ₩30,048 | ₩30,128 | ₩29,861 | ₩29,968 | -0.27% | 239.9만 |
|---|
| 2026.09.23 | ₩30,061 | ₩30,075 | ₩29,861 | ₩29,888 | -0.58% | 289.9만 |
|---|
| 2026.09.22 | ₩30,381 | ₩30,515 | ₩30,248 | ₩30,461 | +0.26% | 583.7만 |
|---|
| 2026.09.21 | ₩30,301 | ₩30,381 | ₩30,208 | ₩30,355 | +0.18% | 239.7만 |
|---|
| 2026.09.18 | ₩29,928 | ₩29,995 | ₩29,835 | ₩29,941 | +0.04% | 150만 |
|---|
| 2026.09.17 | ₩30,035 | ₩30,088 | ₩29,995 | ₩30,035 | 0.00% | 122.1만 |
|---|
| 2026.09.16 | ₩30,035 | ₩30,035 | ₩29,595 | ₩29,715 | -1.07% | 301.8만 |
|---|
| 2026.09.15 | ₩29,995 | ₩30,061 | ₩29,915 | ₩29,968 | -0.09% | 216.4만 |
|---|
| 2026.09.14 | ₩30,061 | ₩30,381 | ₩30,061 | ₩30,301 | +0.80% | 365.4만 |
|---|
| 2026.09.11 | ₩30,088 | ₩30,181 | ₩30,008 | ₩30,035 | -0.18% | 437.6만 |
|---|
| 2026.09.10 | ₩30,181 | ₩30,181 | ₩29,968 | ₩29,968 | -0.71% | 236.2만 |
|---|
| 2026.09.09 | ₩30,568 | ₩30,608 | ₩30,208 | ₩30,261 | -1.00% | 492.2만 |
|---|
| 2026.09.08 | ₩30,662 | ₩30,688 | ₩30,555 | ₩30,582 | -0.26% | 153.3만 |
|---|
| 2026.09.04 | ₩30,795 | ₩30,982 | ₩30,782 | ₩30,942 | +0.48% | 216.1만 |
|---|
| 2026.09.03 | ₩30,421 | ₩30,688 | ₩30,395 | ₩30,648 | +0.75% | 177.8만 |
|---|
| 2026.09.02 | ₩30,328 | ₩30,542 | ₩30,328 | ₩30,501 | +0.57% | 316.2만 |
|---|
| 2026.09.01 | ₩30,155 | ₩30,301 | ₩30,048 | ₩30,075 | -0.27% | 216.9만 |
|---|
| 2026.08.31 | ₩30,688 | ₩30,688 | ₩30,515 | ₩30,555 | -0.43% | 143.4만 |
|---|
| 2026.08.28 | ₩30,728 | ₩30,822 | ₩30,528 | ₩30,595 | -0.43% | 200.5만 |
|---|
| 2026.08.27 | ₩30,635 | ₩30,662 | ₩30,568 | ₩30,622 | -0.04% | 136만 |
|---|
| 2026.08.26 | ₩30,728 | ₩30,755 | ₩30,568 | ₩30,595 | -0.43% | 592.1만 |
|---|
| 2026.08.25 | ₩30,848 | ₩30,942 | ₩30,755 | ₩30,942 | +0.30% | 201.1만 |
|---|
| 2026.08.24 | ₩30,942 | ₩31,035 | ₩30,915 | ₩30,995 | +0.17% | 235.3만 |
|---|
| 2026.08.21 | ₩31,195 | ₩31,235 | ₩31,142 | ₩31,142 | -0.17% | 218.4만 |
|---|
| 2026.08.20 | ₩30,608 | ₩30,635 | ₩30,475 | ₩30,608 | 0.00% | 192.9만 |
|---|
| 2026.08.19 | ₩30,448 | ₩30,635 | ₩30,355 | ₩30,542 | +0.31% | 342.1만 |
|---|
| 2026.08.18 | ₩30,048 | ₩30,155 | ₩29,915 | ₩29,915 | -0.44% | 240만 |
|---|
| 2026.08.17 | ₩30,061 | ₩30,115 | ₩29,981 | ₩29,995 | -0.22% | 163.8만 |
|---|
| 2026.08.14 | ₩29,875 | ₩29,915 | ₩29,795 | ₩29,861 | -0.04% | 141.1만 |
|---|
| 2026.08.13 | ₩30,061 | ₩30,128 | ₩29,968 | ₩30,008 | -0.18% | 157.1만 |
|---|
| 2026.08.12 | ₩30,008 | ₩30,008 | ₩29,888 | ₩29,941 | -0.22% | 197.5만 |
|---|
| 2026.08.11 | ₩30,115 | ₩30,115 | ₩29,915 | ₩29,981 | -0.44% | 227.3만 |
|---|
| 2026.08.10 | ₩30,395 | ₩30,475 | ₩30,288 | ₩30,408 | +0.04% | 452.5만 |
|---|
| 2026.08.07 | ₩30,275 | ₩30,368 | ₩30,235 | ₩30,288 | +0.04% | 249.5만 |
|---|
| 2026.08.06 | ₩30,061 | ₩30,088 | ₩29,875 | ₩29,995 | -0.22% | 306만 |
|---|
| 2026.08.05 | ₩30,475 | ₩30,475 | ₩30,181 | ₩30,181 | -0.96% | 472.7만 |
|---|
| 2026.08.04 | ₩30,448 | ₩30,608 | ₩30,341 | ₩30,568 | +0.39% | 285.2만 |
|---|
| 2026.08.03 | ₩30,542 | ₩30,595 | ₩30,501 | ₩30,568 | +0.09% | 249.3만 |
|---|
| 2026.07.31 | ₩30,742 | ₩30,808 | ₩30,595 | ₩30,782 | +0.13% | 385.6만 |
|---|
| 2026.07.30 | ₩30,982 | ₩31,128 | ₩30,888 | ₩31,075 | +0.30% | 300.3만 |
|---|
| 2026.07.29 | ₩30,475 | ₩30,915 | ₩30,475 | ₩30,542 | +0.22% | 386.4만 |
|---|
| 2026.07.28 | ₩30,435 | ₩30,662 | ₩30,355 | ₩30,608 | +0.57% | 246.6만 |
|---|
| 2026.07.27 | ₩30,261 | ₩30,435 | ₩30,261 | ₩30,381 | +0.40% | 271.4만 |
|---|
| 2026.07.24 | ₩30,101 | ₩30,261 | ₩30,021 | ₩30,075 | -0.09% | 351.6만 |
|---|
| 2026.07.23 | ₩30,101 | ₩30,168 | ₩29,875 | ₩29,928 | -0.58% | 280.9만 |
|---|
| 2026.07.22 | ₩29,835 | ₩30,088 | ₩29,835 | ₩30,061 | +0.76% | 203.3만 |
|---|
| 2026.07.21 | ₩29,715 | ₩29,755 | ₩29,608 | ₩29,741 | +0.09% | 214.9만 |
|---|
| 2026.07.20 | ₩29,568 | ₩29,608 | ₩29,448 | ₩29,528 | -0.14% | 423.5만 |
|---|
| 2026.07.17 | ₩29,221 | ₩29,461 | ₩29,221 | ₩29,395 | +0.59% | 352.2만 |
|---|
| 2026.07.16 | ₩29,328 | ₩29,501 | ₩29,328 | ₩29,408 | +0.27% | 207.2만 |
|---|
| 2026.07.15 | ₩29,288 | ₩29,568 | ₩29,288 | ₩29,448 | +0.55% | 283.3만 |
|---|
| 2026.07.14 | ₩29,061 | ₩29,088 | ₩28,848 | ₩28,901 | -0.55% | 552만 |
|---|
| 2026.07.13 | ₩28,674 | ₩28,741 | ₩28,394 | ₩28,408 | -0.93% | 278.7만 |
|---|
| 2026.07.10 | ₩28,674 | ₩28,728 | ₩28,568 | ₩28,674 | 0.00% | 229.6만 |
|---|
| 2026.07.09 | ₩28,168 | ₩28,341 | ₩28,141 | ₩28,288 | +0.43% | 256.4만 |
|---|
| 2026.07.08 | ₩28,248 | ₩28,261 | ₩28,048 | ₩28,154 | -0.33% | 282.6만 |
|---|
| 2026.07.07 | ₩28,248 | ₩28,301 | ₩28,034 | ₩28,101 | -0.52% | 273.2만 |
|---|
| 2026.07.06 | ₩28,208 | ₩28,381 | ₩28,168 | ₩28,314 | +0.38% | 223.4만 |
|---|
| 2026.07.02 | ₩28,048 | ₩28,221 | ₩27,754 | ₩27,914 | -0.48% | 305.6만 |
|---|
| 2026.07.01 | ₩27,807 | ₩28,248 | ₩27,754 | ₩28,088 | +1.01% | 368.5만 |
|---|
| 2026.06.30 | ₩27,767 | ₩28,021 | ₩27,714 | ₩27,901 | +0.48% | 201.3만 |
|---|
| 2026.06.29 | ₩28,088 | ₩28,154 | ₩27,994 | ₩28,101 | +0.05% | 221.7만 |
|---|
| 2026.06.26 | ₩27,821 | ₩28,261 | ₩27,821 | ₩28,128 | +1.10% | 388.7만 |
|---|
| 2026.06.25 | ₩28,328 | ₩28,381 | ₩28,141 | ₩28,168 | -0.56% | 308.2만 |
|---|
| 2026.06.24 | ₩28,274 | ₩28,408 | ₩28,181 | ₩28,208 | -0.24% | 210.6만 |
|---|
| 2026.06.23 | ₩28,048 | ₩28,368 | ₩28,048 | ₩28,168 | +0.43% | 245.7만 |
|---|
| 2026.06.22 | ₩28,381 | ₩28,581 | ₩28,328 | ₩28,448 | +0.23% | 370.2만 |
|---|
| 2026.06.18 | ₩28,488 | ₩28,514 | ₩28,301 | ₩28,381 | -0.37% | 383.1만 |
|---|
| 2026.06.17 | ₩28,768 | ₩28,901 | ₩28,421 | ₩28,461 | -1.07% | 391만 |
|---|
| 2026.06.16 | ₩29,008 | ₩29,088 | ₩28,941 | ₩28,981 | -0.09% | 212.3만 |
|---|
| 2026.06.15 | ₩29,328 | ₩29,381 | ₩29,128 | ₩29,168 | -0.55% | 306.5만 |
|---|
| 2026.06.12 | ₩29,341 | ₩29,515 | ₩29,234 | ₩29,341 | 0.00% | 274.7만 |
|---|
| 2026.06.11 | ₩28,754 | ₩29,221 | ₩28,661 | ₩29,181 | +1.48% | 631.3만 |
|---|
| 2026.06.10 | ₩28,514 | ₩28,781 | ₩28,501 | ₩28,514 | 0.00% | 347.8만 |
|---|
| 2026.06.09 | ₩28,954 | ₩28,994 | ₩28,434 | ₩28,794 | -0.55% | 511.3만 |
|---|
| 2026.06.08 | ₩29,274 | ₩29,381 | ₩29,141 | ₩29,141 | -0.46% | 313.1만 |
|---|
| 2026.06.05 | ₩29,555 | ₩29,555 | ₩28,968 | ₩29,101 | -1.53% | 317.9만 |
|---|
| 2026.06.04 | ₩30,155 | ₩30,235 | ₩30,021 | ₩30,035 | -0.40% | 252.3만 |
|---|
| 2026.06.03 | ₩30,595 | ₩30,595 | ₩30,408 | ₩30,421 | -0.57% | 230.1만 |
|---|
| 2026.06.02 | ₩30,768 | ₩30,995 | ₩30,768 | ₩30,902 | +0.43% | 274.5만 |
|---|
| 2026.06.01 | ₩30,568 | ₩30,728 | ₩30,475 | ₩30,688 | +0.39% | 291.6만 |
|---|
| 2026.05.29 | ₩30,715 | ₩30,942 | ₩30,635 | ₩30,822 | +0.35% | 254.4만 |
|---|
| 2026.05.28 | ₩30,622 | ₩30,835 | ₩30,528 | ₩30,768 | +0.48% | 281.3만 |
|---|
| 2026.05.27 | ₩30,888 | ₩30,928 | ₩30,782 | ₩30,808 | -0.26% | 252.9만 |
|---|
| 2026.05.26 | ₩30,995 | ₩31,142 | ₩30,942 | ₩31,128 | +0.43% | 203만 |
|---|
| 2026.05.22 | ₩31,235 | ₩31,448 | ₩31,155 | ₩31,328 | +0.30% | 172.1만 |
|---|
| 2026.05.21 | ₩31,462 | ₩31,862 | ₩31,448 | ₩31,782 | +1.02% | 226.3만 |
|---|
| 2026.05.20 | ₩31,595 | ₩31,862 | ₩31,435 | ₩31,849 | +0.80% | 241.6만 |
|---|
| 2026.05.19 | ₩31,568 | ₩31,662 | ₩31,408 | ₩31,542 | -0.08% | 203만 |
|---|
| 2026.05.18 | ₩31,929 | ₩32,009 | ₩31,782 | ₩31,969 | +0.13% | 266.7만 |
|---|
| 2026.05.15 | ₩32,235 | ₩32,235 | ₩31,942 | ₩32,089 | -0.46% | 252.7만 |
|---|
| 2026.05.14 | ₩32,502 | ₩32,569 | ₩32,289 | ₩32,569 | +0.21% | 198.6만 |
|---|
| 2026.05.13 | ₩32,075 | ₩32,835 | ₩31,995 | ₩32,742 | +2.08% | 807.7만 |
|---|
| 2026.05.12 | ₩32,222 | ₩32,289 | ₩31,995 | ₩32,249 | +0.08% | 235.8만 |
|---|
| 2026.05.11 | ₩32,355 | ₩32,475 | ₩32,329 | ₩32,435 | +0.25% | 212.4만 |
|---|
| 2026.05.08 | ₩32,395 | ₩32,435 | ₩32,222 | ₩32,382 | -0.04% | 219.3만 |
|---|
| 2026.05.07 | ₩32,782 | ₩32,889 | ₩32,382 | ₩32,462 | -0.98% | 196.6만 |
|---|
| 2026.05.06 | ₩32,302 | ₩32,542 | ₩32,169 | ₩32,529 | +0.70% | 345.5만 |
|---|
| 2026.05.05 | ₩31,648 | ₩31,675 | ₩31,488 | ₩31,622 | -0.08% | 204.5만 |
|---|
| 2026.05.04 | ₩31,515 | ₩31,515 | ₩31,182 | ₩31,262 | -0.80% | 281.8만 |
|---|
| 2026.05.01 | ₩31,662 | ₩31,915 | ₩31,662 | ₩31,715 | +0.17% | 122.6만 |
|---|
| 2026.04.30 | ₩31,342 | ₩31,702 | ₩31,315 | ₩31,635 | +0.94% | 237.2만 |
|---|
| 2026.04.29 | ₩31,262 | ₩31,275 | ₩31,035 | ₩31,115 | -0.47% | 393.8만 |
|---|
| 2026.04.28 | ₩31,008 | ₩31,088 | ₩30,982 | ₩31,035 | +0.09% | 302.7만 |
|---|
| 2026.04.27 | ₩31,115 | ₩31,195 | ₩31,035 | ₩31,115 | 0.00% | 180.8만 |
|---|
| 2026.04.24 | ₩31,048 | ₩31,208 | ₩30,955 | ₩31,155 | +0.34% | 241.3만 |
|---|
| 2026.04.23 | ₩31,208 | ₩31,235 | ₩30,822 | ₩31,022 | -0.60% | 313.8만 |
|---|
| 2026.04.22 | ₩31,328 | ₩31,408 | ₩31,275 | ₩31,342 | +0.04% | 245.7만 |
|---|
| 2026.04.21 | ₩31,382 | ₩31,435 | ₩31,008 | ₩31,048 | -1.06% | 440.7만 |
|---|
| 2026.04.20 | ₩31,275 | ₩31,435 | ₩31,262 | ₩31,368 | +0.30% | 353.9만 |
|---|
| 2026.04.17 | ₩31,248 | ₩31,488 | ₩31,155 | ₩31,302 | +0.17% | 235.6만 |
|---|
| 2026.04.16 | ₩31,275 | ₩31,355 | ₩31,075 | ₩31,195 | -0.26% | 393.2만 |
|---|
| 2026.04.15 | ₩31,342 | ₩31,528 | ₩31,262 | ₩31,488 | +0.47% | 367.3만 |
|---|
| 2026.04.14 | ₩31,542 | ₩31,849 | ₩31,502 | ₩31,835 | +0.93% | 393.1만 |
|---|
| 2026.04.13 | ₩31,328 | ₩31,635 | ₩31,262 | ₩31,635 | +0.98% | 392.2만 |
|---|
| 2026.04.10 | ₩31,902 | ₩31,942 | ₩31,742 | ₩31,849 | -0.17% | 404만 |
|---|
| 2026.04.09 | ₩31,662 | ₩31,849 | ₩31,448 | ₩31,795 | +0.42% | 326.6만 |
|---|
| 2026.04.08 | ₩31,662 | ₩31,782 | ₩31,528 | ₩31,702 | +0.13% | 424.3만 |
|---|
| 2026.04.07 | ₩30,928 | ₩31,048 | ₩30,675 | ₩31,008 | +0.26% | 550.9만 |
|---|
| 2026.04.06 | ₩30,888 | ₩31,088 | ₩30,888 | ₩31,035 | +0.47% | 315.1만 |
|---|
| 2026.04.02 | ₩30,528 | ₩30,942 | ₩30,435 | ₩30,888 | +1.18% | 581.4만 |
|---|
| 2026.04.01 | ₩30,835 | ₩31,182 | ₩30,835 | ₩31,008 | +0.56% | 651.7만 |
|---|
| 2026.03.31 | ₩30,048 | ₩30,822 | ₩30,048 | ₩30,795 | +2.49% | 1108.4만 |
|---|
| 2026.03.30 | ₩29,928 | ₩30,075 | ₩29,755 | ₩29,848 | -0.27% | 486.9만 |
|---|
| 2026.03.27 | ₩29,901 | ₩30,088 | ₩29,795 | ₩29,848 | -0.18% | 501.2만 |
|---|
| 2026.03.26 | ₩30,221 | ₩30,488 | ₩30,101 | ₩30,101 | -0.40% | 1184.1만 |
|---|
| 2026.03.25 | ₩30,635 | ₩30,782 | ₩30,528 | ₩30,702 | +0.22% | 868.3만 |
|---|
| 2026.03.24 | ₩29,981 | ₩30,235 | ₩28,488 | ₩30,048 | +0.22% | 1217.2만 |
|---|
| 2026.03.23 | ₩29,755 | ₩30,181 | ₩29,741 | ₩29,848 | +0.31% | 675.6만 |
|---|
| 2026.03.20 | ₩30,355 | ₩30,355 | ₩29,701 | ₩29,768 | -1.93% | 750.4만 |
|---|
| 2026.03.19 | ₩30,208 | ₩30,595 | ₩30,208 | ₩30,448 | +0.79% | 779.3만 |
|---|
| 2026.03.18 | ₩30,622 | ₩30,635 | ₩30,208 | ₩30,208 | -1.35% | 631.5만 |
|---|
| 2026.03.17 | ₩30,782 | ₩30,888 | ₩30,501 | ₩30,662 | -0.39% | 446.6만 |
|---|
| 2026.03.16 | ₩30,555 | ₩30,795 | ₩30,515 | ₩30,715 | +0.52% | 567.1만 |
|---|
| 2026.03.13 | ₩30,501 | ₩30,688 | ₩30,301 | ₩30,355 | -0.48% | 761.9만 |
|---|
| 2026.03.12 | ₩30,728 | ₩30,822 | ₩30,461 | ₩30,515 | -0.69% | 785.2만 |
|---|
| 2026.03.11 | ₩31,262 | ₩31,262 | ₩30,995 | ₩31,142 | -0.38% | 661.6만 |
|---|
| 2026.03.10 | ₩31,102 | ₩31,582 | ₩31,008 | ₩31,088 | -0.04% | 1034.1만 |
|---|
| 2026.03.09 | ₩30,408 | ₩30,902 | ₩30,221 | ₩30,862 | +1.49% | 821만 |
|---|
| 2026.03.06 | ₩30,795 | ₩31,048 | ₩30,501 | ₩30,902 | +0.35% | 943.7만 |
|---|
| 2026.03.05 | ₩31,182 | ₩31,262 | ₩30,702 | ₩30,875 | -0.98% | 1071.4만 |
|---|
| 2026.03.04 | ₩30,808 | ₩31,155 | ₩30,675 | ₩31,088 | +0.91% | 921.2만 |
|---|
| 2026.03.03 | ₩31,315 | ₩31,462 | ₩30,755 | ₩31,355 | +0.13% | 1210.4만 |
|---|
| 2026.03.02 | ₩31,448 | ₩32,049 | ₩31,448 | ₩31,929 | +1.53% | 638.1만 |
|---|
| 2026.02.27 | ₩32,129 | ₩32,369 | ₩32,089 | ₩32,289 | +0.50% | 599.1만 |
|---|
| 2026.02.26 | ₩31,795 | ₩31,835 | ₩31,515 | ₩31,835 | +0.13% | 580.4만 |
|---|
| 2026.02.25 | ₩31,648 | ₩31,835 | ₩31,475 | ₩31,822 | +0.55% | 456.2만 |
|---|
| 2026.02.24 | ₩31,702 | ₩32,009 | ₩31,702 | ₩31,942 | +0.76% | 361.9만 |
|---|
| 2026.02.23 | ₩31,969 | ₩32,009 | ₩31,662 | ₩31,715 | -0.79% | 491.2만 |
|---|
| 2026.02.20 | ₩31,248 | ₩31,715 | ₩31,128 | ₩31,688 | +1.41% | 783.9만 |
|---|
| 2026.02.19 | ₩31,395 | ₩31,462 | ₩31,288 | ₩31,448 | +0.17% | 402.6만 |
|---|
| 2026.02.18 | ₩31,382 | ₩31,662 | ₩31,368 | ₩31,422 | +0.13% | 520.5만 |
|---|
| 2026.02.17 | ₩31,195 | ₩31,448 | ₩31,022 | ₩31,248 | +0.17% | 541.5만 |
|---|
| 2026.02.13 | ₩30,942 | ₩31,035 | ₩30,755 | ₩30,875 | -0.22% | 452만 |
|---|
| 2026.02.12 | ₩31,542 | ₩31,568 | ₩31,048 | ₩31,115 | -1.35% | 645.8만 |
|---|
| 2026.02.11 | ₩31,542 | ₩31,742 | ₩31,368 | ₩31,742 | +0.63% | 504.9만 |
|---|
| 2026.02.10 | ₩31,475 | ₩31,568 | ₩31,368 | ₩31,568 | +0.30% | 290만 |
|---|
| 2026.02.09 | ₩31,395 | ₩31,715 | ₩31,395 | ₩31,662 | +0.85% | 304.5만 |
|---|
| 2026.02.06 | ₩31,075 | ₩31,555 | ₩30,995 | ₩31,515 | +1.42% | 824.1만 |
|---|
| 2026.02.05 | ₩31,288 | ₩31,328 | ₩31,075 | ₩31,115 | -0.55% | 522.1만 |
|---|
| 2026.02.04 | ₩31,528 | ₩31,528 | ₩31,088 | ₩31,342 | -0.59% | 578.7만 |
|---|
| 2026.02.03 | ₩31,102 | ₩31,288 | ₩30,982 | ₩31,168 | +0.21% | 618.3만 |
|---|
| 2026.02.02 | ₩30,902 | ₩31,062 | ₩30,862 | ₩31,008 | +0.35% | 400.5만 |
|---|
| 2026.01.30 | ₩31,395 | ₩31,488 | ₩30,942 | ₩31,182 | -0.68% | 596.9만 |
|---|
| 2026.01.29 | ₩31,742 | ₩31,809 | ₩31,235 | ₩31,635 | -0.34% | 582.8만 |
|---|
| 2026.01.28 | ₩31,382 | ₩31,462 | ₩31,222 | ₩31,408 | +0.08% | 494.5만 |
|---|
| 2026.01.27 | ₩30,968 | ₩31,075 | ₩30,942 | ₩31,035 | +0.22% | 356.9만 |
|---|
| 2026.01.26 | ₩30,328 | ₩30,555 | ₩30,328 | ₩30,448 | +0.40% | 304.5만 |
|---|
| 2026.01.23 | ₩30,088 | ₩30,235 | ₩30,021 | ₩30,181 | +0.31% | 264.7만 |
|---|
| 2026.01.22 | ₩30,261 | ₩30,315 | ₩30,195 | ₩30,195 | -0.22% | 354.1만 |
|---|
| 2026.01.21 | ₩30,035 | ₩30,275 | ₩29,941 | ₩30,141 | +0.36% | 535.9만 |
|---|
| 2026.01.20 | ₩29,861 | ₩29,981 | ₩29,741 | ₩29,741 | -0.40% | 301.4만 |
|---|
| 2026.01.16 | ₩30,168 | ₩30,181 | ₩29,901 | ₩30,061 | -0.35% | 384.2만 |
|---|
| 2026.01.15 | ₩30,221 | ₩30,461 | ₩30,128 | ₩30,421 | +0.66% | 403.1만 |
|---|
| 2026.01.14 | ₩29,875 | ₩29,981 | ₩29,835 | ₩29,968 | +0.31% | 437.1만 |
|---|
| 2026.01.13 | ₩29,955 | ₩29,955 | ₩29,661 | ₩29,875 | -0.27% | 469.9만 |
|---|
| 2026.01.12 | ₩29,701 | ₩30,048 | ₩29,648 | ₩30,048 | +1.17% | 350.8만 |
|---|
| 2026.01.09 | ₩29,688 | ₩29,808 | ₩29,608 | ₩29,768 | +0.27% | 255.1만 |
|---|
| 2026.01.08 | ₩29,301 | ₩29,528 | ₩29,234 | ₩29,515 | +0.73% | 226.6만 |
|---|
| 2026.01.07 | ₩29,488 | ₩29,555 | ₩29,368 | ₩29,421 | -0.23% | 256.6만 |
|---|
| 2026.01.06 | ₩29,528 | ₩29,701 | ₩29,528 | ₩29,661 | +0.45% | 610.7만 |
|---|
| 2026.01.05 | ₩28,994 | ₩29,328 | ₩28,901 | ₩29,328 | +1.15% | 392.6만 |
|---|
| 2026.01.02 | ₩28,968 | ₩29,194 | ₩28,954 | ₩29,168 | +0.69% | 356.8만 |
|---|
| 2025.12.31 | ₩28,421 | ₩28,448 | ₩28,248 | ₩28,341 | -0.28% | 153.5만 |
|---|
| 2025.12.30 | ₩28,674 | ₩28,714 | ₩28,621 | ₩28,714 | +0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩28,674 | ₩28,714 | ₩28,568 | ₩28,621 | -0.19% | 235.8만 |
|---|
| 2025.12.26 | ₩29,141 | ₩29,234 | ₩29,101 | ₩29,221 | +0.27% | 122.4만 |
|---|
| 2025.12.24 | ₩28,994 | ₩29,114 | ₩28,994 | ₩29,088 | +0.32% | 124.1만 |
|---|
| 2025.12.23 | ₩28,808 | ₩28,968 | ₩28,728 | ₩28,954 | +0.51% | 224.3만 |
|---|
| 2025.12.22 | ₩28,794 | ₩28,874 | ₩28,741 | ₩28,861 | +0.23% | 128.8만 |
|---|
| 2025.12.19 | ₩28,741 | ₩28,901 | ₩28,741 | ₩28,821 | +0.28% | 213.6만 |
|---|
| 2025.12.18 | ₩28,514 | ₩28,688 | ₩28,474 | ₩28,594 | +0.28% | 261.2만 |
|---|
| 2025.12.17 | ₩28,314 | ₩28,381 | ₩28,088 | ₩28,101 | -0.75% | 235.6만 |
|---|
| 2025.12.16 | ₩28,234 | ₩28,274 | ₩28,061 | ₩28,194 | -0.14% | 456.7만 |
|---|
| 2025.12.15 | ₩29,488 | ₩29,555 | ₩29,328 | ₩29,368 | -0.41% | 204.9만 |
|---|
| 2025.12.12 | ₩29,435 | ₩29,515 | ₩29,101 | ₩29,168 | -0.91% | 258.2만 |
|---|
| 2025.12.11 | ₩29,101 | ₩29,288 | ₩29,034 | ₩29,221 | +0.41% | 268.8만 |
|---|
| 2025.12.10 | ₩28,914 | ₩29,181 | ₩28,888 | ₩29,101 | +0.65% | 308.6만 |
|---|
| 2025.12.09 | ₩28,874 | ₩28,968 | ₩28,808 | ₩28,928 | +0.18% | 177.9만 |
|---|
| 2025.12.08 | ₩29,154 | ₩29,168 | ₩28,994 | ₩29,101 | -0.18% | 135.3만 |
|---|
| 2025.12.05 | ₩29,461 | ₩29,515 | ₩29,368 | ₩29,408 | -0.18% | 145.4만 |
|---|
| 2025.12.04 | ₩29,488 | ₩29,528 | ₩29,421 | ₩29,448 | -0.14% | 149.3만 |
|---|
| 2025.12.03 | ₩29,488 | ₩29,675 | ₩29,475 | ₩29,648 | +0.54% | 229.7만 |
|---|
| 2025.12.02 | ₩29,688 | ₩29,688 | ₩29,475 | ₩29,581 | -0.36% | 204.9만 |
|---|
| 2025.12.01 | ₩29,648 | ₩29,768 | ₩29,621 | ₩29,688 | +0.13% | 193.3만 |
|---|
| 2025.11.28 | ₩29,581 | ₩29,675 | ₩29,555 | ₩29,661 | +0.27% | 107.2만 |
|---|
| 2025.11.26 | ₩29,461 | ₩29,568 | ₩29,328 | ₩29,555 | +0.32% | 235만 |
|---|
| 2025.11.25 | ₩29,381 | ₩29,621 | ₩29,341 | ₩29,541 | +0.54% | 229.8만 |
|---|
| 2025.11.24 | ₩29,315 | ₩29,528 | ₩29,315 | ₩29,515 | +0.68% | 151.4만 |
|---|
| 2025.11.21 | ₩28,741 | ₩29,088 | ₩28,688 | ₩28,941 | +0.70% | 329.7만 |
|---|
| 2025.11.20 | ₩29,515 | ₩29,541 | ₩28,821 | ₩28,861 | -2.21% | 372.2만 |
|---|
| 2025.11.19 | ₩29,355 | ₩29,408 | ₩29,141 | ₩29,194 | -0.55% | 265.3만 |
|---|
| 2025.11.18 | ₩29,488 | ₩29,595 | ₩29,421 | ₩29,448 | -0.14% | 321.2만 |
|---|
| 2025.11.17 | ₩29,941 | ₩30,088 | ₩29,755 | ₩29,821 | -0.40% | 318.9만 |
|---|
| 2025.11.14 | ₩30,221 | ₩30,488 | ₩30,221 | ₩30,368 | +0.49% | 335만 |
|---|
| 2025.11.13 | ₩30,768 | ₩30,768 | ₩30,368 | ₩30,528 | -0.78% | 361.1만 |
|---|
| 2025.11.12 | ₩30,768 | ₩30,862 | ₩30,675 | ₩30,862 | +0.30% | 260.9만 |
|---|
| 2025.11.11 | ₩30,315 | ₩30,461 | ₩30,301 | ₩30,435 | +0.40% | 284.3만 |
|---|
| 2025.11.10 | ₩30,008 | ₩30,168 | ₩29,861 | ₩30,115 | +0.36% | 251.3만 |
|---|
| 2025.11.07 | ₩29,568 | ₩29,768 | ₩29,408 | ₩29,715 | +0.50% | 266만 |
|---|
| 2025.11.06 | ₩29,675 | ₩29,848 | ₩29,581 | ₩29,608 | -0.22% | 310.1만 |
|---|
| 2025.11.05 | ₩29,288 | ₩29,488 | ₩29,208 | ₩29,461 | +0.59% | 200.3만 |
|---|
| 2025.11.04 | ₩29,208 | ₩29,328 | ₩29,141 | ₩29,154 | -0.18% | 232.4만 |
|---|
| 2025.11.03 | ₩29,328 | ₩29,355 | ₩29,181 | ₩29,341 | +0.05% | 207.7만 |
|---|
| 2025.10.31 | ₩28,701 | ₩28,781 | ₩28,554 | ₩28,728 | +0.09% | 224.9만 |
|---|
| 2025.10.30 | ₩28,608 | ₩28,688 | ₩28,541 | ₩28,594 | -0.05% | 276만 |
|---|
| 2025.10.29 | ₩29,301 | ₩29,408 | ₩29,194 | ₩29,261 | -0.14% | 222.9만 |
|---|
| 2025.10.28 | ₩29,034 | ₩29,248 | ₩28,914 | ₩29,181 | +0.51% | 356.8만 |
|---|
| 2025.10.27 | ₩28,821 | ₩28,888 | ₩28,768 | ₩28,834 | +0.05% | 324.9만 |
|---|
| 2025.10.24 | ₩28,541 | ₩28,634 | ₩28,541 | ₩28,554 | +0.05% | 259.3만 |
|---|
| 2025.10.23 | ₩28,168 | ₩28,421 | ₩28,168 | ₩28,301 | +0.47% | 183.7만 |
|---|
| 2025.10.22 | ₩28,021 | ₩28,154 | ₩27,861 | ₩28,048 | +0.10% | 380.1만 |
|---|
| 2025.10.21 | ₩28,514 | ₩28,514 | ₩28,314 | ₩28,421 | -0.33% | 248.6만 |
|---|
| 2025.10.20 | ₩28,314 | ₩28,701 | ₩28,314 | ₩28,568 | +0.89% | 420만 |
|---|
| 2025.10.17 | ₩27,874 | ₩28,288 | ₩27,874 | ₩28,261 | +1.39% | 483.9만 |
|---|
| 2025.10.16 | ₩27,967 | ₩28,088 | ₩27,901 | ₩27,994 | +0.10% | 435.1만 |
|---|
| 2025.10.15 | ₩28,154 | ₩28,261 | ₩27,914 | ₩28,128 | -0.09% | 454.2만 |
|---|
| 2025.10.14 | ₩27,727 | ₩28,194 | ₩27,714 | ₩28,088 | +1.30% | 554만 |
|---|
| 2025.10.13 | ₩28,261 | ₩28,301 | ₩28,128 | ₩28,141 | -0.42% | 568만 |
|---|
| 2025.10.10 | ₩28,834 | ₩28,848 | ₩27,474 | ₩27,554 | -4.44% | 1110.7만 |
|---|