시장 데이터를 불러오는 중
전체 종목
iShares MSCI Italy ETF 과거 주가
iShares MSCI Italy ETF · EWI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Italy ETF · EWI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,994 | ₩75,247 | ₩74,780 | ₩75,180 | +0.25% | 242.5만 |
| 2026.10.08 | ₩74,593 | ₩74,833 | ₩73,979 | ₩74,820 | +0.30% | 237.8만 |
| 2026.10.07 | ₩75,074 | ₩75,301 | ₩74,780 | ₩75,220 | +0.20% | 86.3만 |
| 2026.10.06 | ₩77,156 | ₩77,557 | ₩77,156 | ₩77,343 | +0.24% | 52.7만 |
| 2026.10.05 | ₩76,315 | ₩76,849 | ₩75,915 | ₩76,742 | +0.56% | 17.2만 |
| 2026.10.02 | ₩75,888 | ₩76,702 | ₩75,688 | ₩76,622 | +0.97% | 33.9만 |
| 2026.10.01 | ₩77,490 | ₩77,490 | ₩75,941 | ₩76,409 | -1.40% | 67.2만 |
| 2026.09.30 | ₩79,025 | ₩79,225 | ₩78,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,384 |
| -0.81% |
| 17.2만 |
| 2026.09.29 | ₩79,759 | ₩79,839 | ₩79,065 | ₩79,532 | -0.28% | 106.5만 |
|---|
| 2026.09.28 | ₩80,053 | ₩80,600 | ₩79,759 | ₩80,146 | +0.12% | 21.1만 |
|---|
| 2026.09.25 | ₩80,200 | ₩80,693 | ₩79,906 | ₩80,627 | +0.53% | 20.4만 |
|---|
| 2026.09.24 | ₩79,879 | ₩80,226 | ₩79,479 | ₩80,013 | +0.17% | 13.5만 |
|---|
| 2026.09.23 | ₩80,480 | ₩80,507 | ₩79,732 | ₩80,066 | -0.51% | 14.4만 |
|---|
| 2026.09.22 | ₩81,241 | ₩81,388 | ₩80,640 | ₩81,094 | -0.18% | 69.8만 |
|---|
| 2026.09.21 | ₩81,454 | ₩81,868 | ₩81,227 | ₩81,748 | +0.36% | 14.2만 |
|---|
| 2026.09.18 | ₩80,386 | ₩80,386 | ₩79,986 | ₩80,160 | -0.28% | 10.2만 |
|---|
| 2026.09.17 | ₩81,721 | ₩81,895 | ₩81,575 | ₩81,668 | -0.07% | 7.5만 |
|---|
| 2026.09.16 | ₩81,348 | ₩81,922 | ₩80,480 | ₩80,880 | -0.57% | 15.3만 |
|---|
| 2026.09.15 | ₩81,214 | ₩81,214 | ₩80,720 | ₩81,094 | -0.15% | 14.5만 |
|---|
| 2026.09.14 | ₩81,174 | ₩81,615 | ₩80,787 | ₩81,308 | +0.16% | 62.1만 |
|---|
| 2026.09.11 | ₩82,562 | ₩82,816 | ₩82,402 | ₩82,709 | +0.18% | 29.7만 |
|---|
| 2026.09.10 | ₩81,534 | ₩81,895 | ₩81,361 | ₩81,441 | -0.11% | 10만 |
|---|
| 2026.09.09 | ₩81,828 | ₩81,895 | ₩81,561 | ₩81,761 | -0.08% | 116.3만 |
|---|
| 2026.09.08 | ₩82,295 | ₩82,509 | ₩81,988 | ₩82,002 | -0.36% | 8.1만 |
|---|
| 2026.09.04 | ₩82,309 | ₩82,642 | ₩82,309 | ₩82,576 | +0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩82,295 | ₩82,843 | ₩82,242 | ₩82,789 | +0.60% | 15.2만 |
|---|
| 2026.09.02 | ₩81,801 | ₩82,068 | ₩81,575 | ₩81,935 | +0.16% | 65만 |
|---|
| 2026.09.01 | ₩82,282 | ₩82,509 | ₩81,641 | ₩81,695 | -0.71% | 24만 |
|---|
| 2026.08.31 | ₩83,497 | ₩83,617 | ₩83,030 | ₩83,136 | -0.43% | 34.3만 |
|---|
| 2026.08.28 | ₩83,457 | ₩83,604 | ₩82,949 | ₩83,070 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩83,337 | ₩83,337 | ₩82,856 | ₩83,003 | -0.40% | 12.3만 |
|---|
| 2026.08.26 | ₩84,525 | ₩84,525 | ₩84,004 | ₩84,031 | -0.58% | 7.7만 |
|---|
| 2026.08.25 | ₩83,991 | ₩84,137 | ₩83,750 | ₩84,124 | +0.16% | 22.9만 |
|---|
| 2026.08.24 | ₩83,830 | ₩83,911 | ₩83,604 | ₩83,777 | -0.06% | 6.6만 |
|---|
| 2026.08.21 | ₩84,017 | ₩84,164 | ₩83,830 | ₩83,977 | -0.05% | 11.3만 |
|---|
| 2026.08.20 | ₩84,071 | ₩84,151 | ₩83,670 | ₩83,830 | -0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩84,244 | ₩84,244 | ₩83,684 | ₩83,871 | -0.44% | 22만 |
|---|
| 2026.08.18 | ₩84,124 | ₩84,137 | ₩83,657 | ₩83,724 | -0.48% | 19.7만 |
|---|
| 2026.08.17 | ₩84,792 | ₩84,832 | ₩84,164 | ₩84,204 | -0.69% | 19.2만 |
|---|
| 2026.08.14 | ₩84,485 | ₩84,658 | ₩84,351 | ₩84,458 | -0.03% | 42만 |
|---|
| 2026.08.13 | ₩84,525 | ₩84,818 | ₩84,284 | ₩84,485 | -0.05% | 126.5만 |
|---|
| 2026.08.12 | ₩84,618 | ₩84,725 | ₩84,164 | ₩84,338 | -0.33% | 51.8만 |
|---|
| 2026.08.11 | ₩84,445 | ₩84,631 | ₩84,137 | ₩84,218 | -0.27% | 35.1만 |
|---|
| 2026.08.10 | ₩84,351 | ₩84,511 | ₩84,191 | ₩84,324 | -0.03% | 173.2만 |
|---|
| 2026.08.07 | ₩84,805 | ₩84,805 | ₩84,351 | ₩84,565 | -0.28% | 28.8만 |
|---|
| 2026.08.06 | ₩84,925 | ₩85,112 | ₩84,258 | ₩84,311 | -0.72% | 27.9만 |
|---|
| 2026.08.05 | ₩84,698 | ₩84,778 | ₩84,178 | ₩84,351 | -0.41% | 34.6만 |
|---|
| 2026.08.04 | ₩84,204 | ₩84,471 | ₩84,071 | ₩84,378 | +0.21% | 66만 |
|---|
| 2026.08.03 | ₩82,909 | ₩83,323 | ₩82,763 | ₩83,283 | +0.45% | 83.3만 |
|---|
| 2026.07.31 | ₩81,855 | ₩82,375 | ₩81,267 | ₩82,229 | +0.46% | 34.7만 |
|---|
| 2026.07.30 | ₩81,227 | ₩82,362 | ₩81,227 | ₩82,309 | +1.33% | 25.6만 |
|---|
| 2026.07.29 | ₩80,627 | ₩81,161 | ₩79,919 | ₩80,213 | -0.51% | 39.9만 |
|---|
| 2026.07.28 | ₩80,440 | ₩80,840 | ₩80,293 | ₩80,720 | +0.35% | 93.3만 |
|---|
| 2026.07.27 | ₩80,974 | ₩81,187 | ₩80,800 | ₩81,121 | +0.18% | 17.4만 |
|---|
| 2026.07.24 | ₩80,200 | ₩80,640 | ₩80,093 | ₩80,280 | +0.10% | 25.8만 |
|---|
| 2026.07.23 | ₩79,572 | ₩80,026 | ₩79,439 | ₩79,719 | +0.18% | 59.4만 |
|---|
| 2026.07.22 | ₩81,575 | ₩81,788 | ₩81,414 | ₩81,508 | -0.08% | 67.2만 |
|---|
| 2026.07.21 | ₩80,520 | ₩80,827 | ₩80,266 | ₩80,787 | +0.33% | 11.3만 |
|---|
| 2026.07.20 | ₩80,333 | ₩80,400 | ₩79,853 | ₩80,013 | -0.40% | 8.1만 |
|---|
| 2026.07.17 | ₩80,053 | ₩80,560 | ₩79,839 | ₩80,440 | +0.48% | 78.7만 |
|---|
| 2026.07.16 | ₩80,587 | ₩80,987 | ₩80,400 | ₩80,840 | +0.31% | 44.3만 |
|---|
| 2026.07.15 | ₩80,787 | ₩81,241 | ₩80,547 | ₩81,174 | +0.48% | 11.2만 |
|---|
| 2026.07.14 | ₩81,147 | ₩81,695 | ₩80,854 | ₩80,934 | -0.26% | 40.5만 |
|---|
| 2026.07.13 | ₩81,161 | ₩81,321 | ₩80,547 | ₩80,720 | -0.54% | 22.8만 |
|---|
| 2026.07.10 | ₩80,987 | ₩81,067 | ₩80,600 | ₩80,880 | -0.13% | 10.1만 |
|---|
| 2026.07.09 | ₩80,293 | ₩80,627 | ₩80,293 | ₩80,467 | +0.22% | 105.9만 |
|---|
| 2026.07.08 | ₩79,879 | ₩80,293 | ₩79,439 | ₩80,266 | +0.48% | 40.2만 |
|---|
| 2026.07.07 | ₩81,588 | ₩81,655 | ₩80,653 | ₩80,880 | -0.87% | 22.9만 |
|---|
| 2026.07.06 | ₩81,107 | ₩81,641 | ₩81,041 | ₩81,615 | +0.63% | 12.2만 |
|---|
| 2026.07.02 | ₩80,827 | ₩81,134 | ₩80,373 | ₩80,934 | +0.13% | 146.1만 |
|---|
| 2026.07.01 | ₩78,531 | ₩79,092 | ₩78,491 | ₩78,931 | +0.51% | 30.1만 |
|---|
| 2026.06.30 | ₩78,598 | ₩79,185 | ₩78,544 | ₩79,078 | +0.61% | 12.3만 |
|---|
| 2026.06.29 | ₩78,304 | ₩78,678 | ₩78,104 | ₩78,638 | +0.43% | 13.5만 |
|---|
| 2026.06.26 | ₩78,357 | ₩78,651 | ₩78,197 | ₩78,264 | -0.12% | 18.7만 |
|---|
| 2026.06.25 | ₩78,718 | ₩79,038 | ₩78,544 | ₩78,691 | -0.03% | 16.5만 |
|---|
| 2026.06.24 | ₩78,651 | ₩78,705 | ₩78,304 | ₩78,558 | -0.12% | 36.8만 |
|---|
| 2026.06.23 | ₩79,465 | ₩79,666 | ₩79,305 | ₩79,305 | -0.20% | 27.8만 |
|---|
| 2026.06.22 | ₩80,320 | ₩80,734 | ₩80,253 | ₩80,693 | +0.47% | 73만 |
|---|
| 2026.06.18 | ₩80,640 | ₩80,974 | ₩80,493 | ₩80,894 | +0.31% | 47.5만 |
|---|
| 2026.06.17 | ₩81,334 | ₩81,668 | ₩80,160 | ₩80,306 | -1.26% | 226.7만 |
|---|
| 2026.06.16 | ₩81,174 | ₩81,481 | ₩81,014 | ₩81,067 | -0.13% | 46.7만 |
|---|
| 2026.06.15 | ₩80,213 | ₩80,293 | ₩79,906 | ₩79,933 | -0.35% | 19.2만 |
|---|
| 2026.06.12 | ₩80,800 | ₩81,081 | ₩80,533 | ₩80,987 | +0.23% | 28.8만 |
|---|
| 2026.06.11 | ₩79,319 | ₩80,920 | ₩78,745 | ₩80,800 | +1.87% | 57.8만 |
|---|
| 2026.06.10 | ₩79,132 | ₩79,345 | ₩78,264 | ₩78,304 | -1.05% | 25.3만 |
|---|
| 2026.06.09 | ₩80,240 | ₩80,453 | ₩78,317 | ₩79,439 | -1.00% | 34만 |
|---|
| 2026.06.08 | ₩78,504 | ₩78,731 | ₩78,157 | ₩78,291 | -0.27% | 18.5만 |
|---|
| 2026.06.05 | ₩78,691 | ₩78,691 | ₩77,196 | ₩77,476 | -1.54% | 25만 |
|---|
| 2026.06.04 | ₩78,811 | ₩78,945 | ₩78,518 | ₩78,865 | +0.07% | 23.7만 |
|---|
| 2026.06.03 | ₩78,758 | ₩78,838 | ₩77,877 | ₩78,104 | -0.83% | 11.3만 |
|---|
| 2026.06.02 | ₩79,158 | ₩79,492 | ₩79,118 | ₩79,412 | +0.32% | 23.4만 |
|---|
| 2026.06.01 | ₩78,584 | ₩79,372 | ₩78,424 | ₩79,118 | +0.68% | 49만 |
|---|
| 2026.05.29 | ₩79,599 | ₩79,893 | ₩79,238 | ₩79,252 | -0.44% | 43.7만 |
|---|
| 2026.05.28 | ₩78,705 | ₩79,292 | ₩78,584 | ₩79,092 | +0.49% | 42.9만 |
|---|
| 2026.05.27 | ₩78,958 | ₩79,105 | ₩78,531 | ₩78,798 | -0.20% | 24.9만 |
|---|
| 2026.05.26 | ₩79,425 | ₩79,612 | ₩79,012 | ₩79,292 | -0.17% | 23.2만 |
|---|
| 2026.05.22 | ₩78,638 | ₩78,638 | ₩78,010 | ₩78,211 | -0.54% | 42.3만 |
|---|
| 2026.05.21 | ₩77,503 | ₩78,998 | ₩77,263 | ₩78,731 | +1.58% | 75만 |
|---|
| 2026.05.20 | ₩76,956 | ₩78,478 | ₩76,862 | ₩78,251 | +1.68% | 54.7만 |
|---|
| 2026.05.19 | ₩77,276 | ₩77,276 | ₩76,529 | ₩76,609 | -0.86% | 64.3만 |
|---|
| 2026.05.18 | ₩77,503 | ₩77,970 | ₩77,169 | ₩77,957 | +0.59% | 83.7만 |
|---|
| 2026.05.15 | ₩77,316 | ₩77,316 | ₩76,956 | ₩76,969 | -0.45% | 33.9만 |
|---|
| 2026.05.14 | ₩78,851 | ₩78,945 | ₩78,531 | ₩78,584 | -0.34% | 40.4만 |
|---|
| 2026.05.13 | ₩77,690 | ₩78,718 | ₩77,663 | ₩78,638 | +1.22% | 58.2만 |
|---|
| 2026.05.12 | ₩78,211 | ₩78,584 | ₩77,890 | ₩78,571 | +0.46% | 14.8만 |
|---|
| 2026.05.11 | ₩79,145 | ₩79,345 | ₩79,012 | ₩79,145 | 0.00% | 13.4만 |
|---|
| 2026.05.08 | ₩78,865 | ₩79,012 | ₩78,491 | ₩78,931 | +0.08% | 16.8만 |
|---|
| 2026.05.07 | ₩79,292 | ₩79,292 | ₩77,757 | ₩77,930 | -1.72% | 49.7만 |
|---|
| 2026.05.06 | ₩78,998 | ₩79,652 | ₩78,931 | ₩79,572 | +0.73% | 34.3만 |
|---|
| 2026.05.05 | ₩76,929 | ₩77,250 | ₩76,609 | ₩77,183 | +0.33% | 93.9만 |
|---|
| 2026.05.04 | ₩75,861 | ₩75,981 | ₩74,807 | ₩75,127 | -0.97% | 42.7만 |
|---|
| 2026.05.01 | ₩77,263 | ₩77,783 | ₩76,996 | ₩77,023 | -0.31% | 35.5만 |
|---|
| 2026.04.30 | ₩76,115 | ₩77,263 | ₩75,981 | ₩77,103 | +1.30% | 31.4만 |
|---|
| 2026.04.29 | ₩76,262 | ₩76,302 | ₩75,447 | ₩75,648 | -0.81% | 16.1만 |
|---|
| 2026.04.28 | ₩76,449 | ₩76,876 | ₩76,422 | ₩76,836 | +0.51% | 14.3만 |
|---|
| 2026.04.27 | ₩76,462 | ₩76,582 | ₩76,102 | ₩76,328 | -0.17% | 11.1만 |
|---|
| 2026.04.24 | ₩75,808 | ₩76,515 | ₩75,688 | ₩76,368 | +0.74% | 25.6만 |
|---|
| 2026.04.23 | ₩76,302 | ₩76,649 | ₩74,913 | ₩75,768 | -0.70% | 38.9만 |
|---|
| 2026.04.22 | ₩77,316 | ₩77,330 | ₩76,489 | ₩76,756 | -0.73% | 58.6만 |
|---|
| 2026.04.21 | ₩77,824 | ₩77,944 | ₩76,529 | ₩76,582 | -1.60% | 33.9만 |
|---|
| 2026.04.20 | ₩78,117 | ₩78,384 | ₩77,637 | ₩78,331 | +0.27% | 45.6만 |
|---|
| 2026.04.17 | ₩78,825 | ₩78,985 | ₩78,277 | ₩78,384 | -0.56% | 44.7만 |
|---|
| 2026.04.16 | ₩77,703 | ₩77,717 | ₩77,023 | ₩77,276 | -0.55% | 34.5만 |
|---|
| 2026.04.15 | ₩77,783 | ₩77,824 | ₩77,490 | ₩77,677 | -0.14% | 31.6만 |
|---|
| 2026.04.14 | ₩77,516 | ₩77,864 | ₩77,450 | ₩77,650 | +0.17% | 29.4만 |
|---|
| 2026.04.13 | ₩75,701 | ₩77,116 | ₩75,674 | ₩77,049 | +1.78% | 27.1만 |
|---|
| 2026.04.10 | ₩76,555 | ₩76,809 | ₩76,195 | ₩76,462 | -0.12% | 77.4만 |
|---|
| 2026.04.09 | ₩75,407 | ₩76,422 | ₩75,247 | ₩76,128 | +0.96% | 34만 |
|---|
| 2026.04.08 | ₩75,754 | ₩75,821 | ₩74,980 | ₩75,581 | -0.23% | 62.5만 |
|---|
| 2026.04.07 | ₩72,270 | ₩73,312 | ₩71,710 | ₩73,138 | +1.20% | 68.8만 |
|---|
| 2026.04.06 | ₩72,511 | ₩73,138 | ₩72,431 | ₩72,978 | +0.64% | 67.1만 |
|---|
| 2026.04.02 | ₩71,042 | ₩72,644 | ₩71,042 | ₩72,497 | +2.05% | 57.7만 |
|---|
| 2026.04.01 | ₩72,911 | ₩73,151 | ₩72,350 | ₩72,764 | -0.20% | 51.4만 |
|---|
| 2026.03.31 | ₩69,934 | ₩71,416 | ₩69,854 | ₩71,309 | +1.97% | 68.4만 |
|---|
| 2026.03.30 | ₩68,826 | ₩69,147 | ₩68,226 | ₩68,493 | -0.48% | 29.5만 |
|---|
| 2026.03.27 | ₩68,439 | ₩68,987 | ₩68,012 | ₩68,212 | -0.33% | 31.7만 |
|---|
| 2026.03.26 | ₩68,933 | ₩69,627 | ₩68,706 | ₩68,706 | -0.33% | 30.6만 |
|---|
| 2026.03.25 | ₩70,135 | ₩70,348 | ₩69,534 | ₩70,014 | -0.17% | 62.4만 |
|---|
| 2026.03.24 | ₩68,226 | ₩69,240 | ₩68,092 | ₩68,840 | +0.90% | 52.5만 |
|---|
| 2026.03.23 | ₩69,147 | ₩70,482 | ₩68,773 | ₩69,574 | +0.62% | 127.6만 |
|---|
| 2026.03.20 | ₩69,414 | ₩69,534 | ₩67,385 | ₩67,678 | -2.50% | 63.2만 |
|---|
| 2026.03.19 | ₩68,586 | ₩70,455 | ₩68,559 | ₩70,028 | +2.10% | 75.2만 |
|---|
| 2026.03.18 | ₩71,002 | ₩71,136 | ₩69,921 | ₩69,961 | -1.47% | 41.9만 |
|---|
| 2026.03.17 | ₩71,416 | ₩71,576 | ₩71,042 | ₩71,243 | -0.24% | 47.6만 |
|---|
| 2026.03.16 | ₩69,961 | ₩70,602 | ₩69,894 | ₩70,308 | +0.50% | 60.3만 |
|---|
| 2026.03.13 | ₩70,575 | ₩70,922 | ₩69,400 | ₩69,521 | -1.49% | 44.1만 |
|---|
| 2026.03.12 | ₩70,161 | ₩70,669 | ₩69,561 | ₩70,281 | +0.17% | 57.6만 |
|---|
| 2026.03.11 | ₩71,336 | ₩71,910 | ₩70,962 | ₩71,496 | +0.22% | 84.6만 |
|---|
| 2026.03.10 | ₩72,244 | ₩73,018 | ₩71,696 | ₩71,803 | -0.61% | 114.5만 |
|---|
| 2026.03.09 | ₩69,547 | ₩71,776 | ₩68,880 | ₩71,469 | +2.76% | 104.8만 |
|---|
| 2026.03.06 | ₩69,667 | ₩70,936 | ₩69,481 | ₩70,695 | +1.48% | 67.8만 |
|---|
| 2026.03.05 | ₩71,803 | ₩72,124 | ₩70,762 | ₩71,323 | -0.67% | 105.9만 |
|---|
| 2026.03.04 | ₩72,524 | ₩72,991 | ₩72,244 | ₩72,844 | +0.44% | 82.3만 |
|---|
| 2026.03.03 | ₩70,629 | ₩72,177 | ₩70,014 | ₩71,937 | +1.85% | 163.8만 |
|---|
| 2026.03.02 | ₩74,299 | ₩75,007 | ₩74,179 | ₩74,687 | +0.52% | 70.2만 |
|---|
| 2026.02.27 | ₩77,103 | ₩77,236 | ₩76,409 | ₩76,529 | -0.74% | 43.2만 |
|---|
| 2026.02.26 | ₩77,169 | ₩77,343 | ₩76,862 | ₩77,330 | +0.21% | 23.1만 |
|---|
| 2026.02.25 | ₩76,622 | ₩76,983 | ₩76,449 | ₩76,902 | +0.37% | 24.8만 |
|---|
| 2026.02.24 | ₩75,594 | ₩76,195 | ₩75,568 | ₩76,008 | +0.55% | 33.9만 |
|---|
| 2026.02.23 | ₩76,542 | ₩76,756 | ₩75,861 | ₩76,008 | -0.70% | 45.3만 |
|---|
| 2026.02.20 | ₩75,287 | ₩75,941 | ₩75,261 | ₩75,835 | +0.73% | 30.5만 |
|---|
| 2026.02.19 | ₩73,859 | ₩74,606 | ₩73,779 | ₩74,606 | +1.01% | 49.7만 |
|---|
| 2026.02.18 | ₩75,301 | ₩75,554 | ₩74,980 | ₩75,180 | -0.16% | 31.4만 |
|---|
| 2026.02.17 | ₩74,286 | ₩74,873 | ₩74,072 | ₩74,780 | +0.66% | 33.7만 |
|---|
| 2026.02.13 | ₩73,992 | ₩74,393 | ₩73,605 | ₩74,139 | +0.20% | 31.7만 |
|---|
| 2026.02.12 | ₩76,355 | ₩76,435 | ₩75,234 | ₩75,447 | -1.19% | 26.1만 |
|---|
| 2026.02.11 | ₩76,168 | ₩76,248 | ₩75,581 | ₩76,061 | -0.14% | 24.3만 |
|---|
| 2026.02.10 | ₩76,956 | ₩76,996 | ₩76,502 | ₩76,515 | -0.57% | 31.5만 |
|---|
| 2026.02.09 | ₩76,368 | ₩77,049 | ₩76,315 | ₩76,902 | +0.70% | 44.3만 |
|---|
| 2026.02.06 | ₩74,673 | ₩75,167 | ₩74,673 | ₩75,127 | +0.61% | 137.7만 |
|---|
| 2026.02.05 | ₩74,913 | ₩75,314 | ₩74,326 | ₩74,353 | -0.75% | 49.5만 |
|---|
| 2026.02.04 | ₩76,716 | ₩77,009 | ₩75,728 | ₩76,021 | -0.90% | 103만 |
|---|
| 2026.02.03 | ₩75,487 | ₩76,035 | ₩75,447 | ₩75,995 | +0.67% | 92만 |
|---|
| 2026.02.02 | ₩75,060 | ₩75,301 | ₩74,980 | ₩75,247 | +0.25% | 73.5만 |
|---|
| 2026.01.30 | ₩75,007 | ₩75,154 | ₩74,313 | ₩74,593 | -0.55% | 34.1만 |
|---|
| 2026.01.29 | ₩75,341 | ₩75,447 | ₩74,259 | ₩74,980 | -0.48% | 30.2만 |
|---|
| 2026.01.28 | ₩74,606 | ₩74,793 | ₩74,219 | ₩74,526 | -0.11% | 19.9만 |
|---|
| 2026.01.27 | ₩74,767 | ₩75,835 | ₩74,767 | ₩75,594 | +1.11% | 32.1만 |
|---|
| 2026.01.26 | ₩73,899 | ₩74,032 | ₩73,779 | ₩73,939 | +0.05% | 133.8만 |
|---|
| 2026.01.23 | ₩72,577 | ₩73,312 | ₩72,417 | ₩73,298 | +0.99% | 39만 |
|---|
| 2026.01.22 | ₩73,031 | ₩73,392 | ₩72,898 | ₩73,111 | +0.11% | 19.5만 |
|---|
| 2026.01.21 | ₩71,910 | ₩72,884 | ₩71,590 | ₩72,671 | +1.06% | 46.3만 |
|---|
| 2026.01.20 | ₩72,497 | ₩72,751 | ₩71,990 | ₩72,110 | -0.53% | 38.1만 |
|---|
| 2026.01.16 | ₩73,178 | ₩73,365 | ₩73,005 | ₩73,312 | +0.18% | 27.9만 |
|---|
| 2026.01.15 | ₩73,205 | ₩73,498 | ₩73,138 | ₩73,151 | -0.07% | 36.7만 |
|---|
| 2026.01.14 | ₩73,619 | ₩73,619 | ₩73,258 | ₩73,472 | -0.20% | 21.1만 |
|---|
| 2026.01.13 | ₩73,445 | ₩73,498 | ₩73,031 | ₩73,165 | -0.38% | 13.4만 |
|---|
| 2026.01.12 | ₩73,632 | ₩73,872 | ₩73,592 | ₩73,846 | +0.29% | 16.9만 |
|---|
| 2026.01.09 | ₩73,472 | ₩73,539 | ₩73,138 | ₩73,458 | -0.02% | 16.4만 |
|---|
| 2026.01.08 | ₩73,418 | ₩73,765 | ₩73,392 | ₩73,739 | +0.44% | 22.2만 |
|---|
| 2026.01.07 | ₩73,659 | ₩73,712 | ₩73,325 | ₩73,378 | -0.38% | 34.1만 |
|---|
| 2026.01.06 | ₩74,380 | ₩74,420 | ₩73,725 | ₩73,806 | -0.77% | 39.2만 |
|---|
| 2026.01.05 | ₩73,619 | ₩74,339 | ₩73,619 | ₩74,313 | +0.94% | 32만 |
|---|
| 2026.01.02 | ₩73,352 | ₩73,659 | ₩73,272 | ₩73,632 | +0.38% | 56.2만 |
|---|
| 2025.12.31 | ₩72,764 | ₩72,764 | ₩72,484 | ₩72,524 | -0.33% | 20.6만 |
|---|
| 2025.12.30 | ₩73,058 | ₩73,111 | ₩72,871 | ₩72,871 | -0.26% | 19.7만 |
|---|
| 2025.12.29 | ₩72,511 | ₩72,564 | ₩72,137 | ₩72,297 | -0.29% | 14.3만 |
|---|
| 2025.12.26 | ₩72,991 | ₩72,991 | ₩72,738 | ₩72,911 | -0.11% | 19.9만 |
|---|
| 2025.12.24 | ₩72,804 | ₩72,858 | ₩72,738 | ₩72,831 | +0.04% | 7.6만 |
|---|
| 2025.12.23 | ₩72,497 | ₩72,684 | ₩72,484 | ₩72,617 | +0.17% | 13.4만 |
|---|
| 2025.12.22 | ₩72,471 | ₩72,551 | ₩72,270 | ₩72,404 | -0.09% | 10.5만 |
|---|
| 2025.12.19 | ₩72,417 | ₩72,617 | ₩72,324 | ₩72,364 | -0.07% | 20만 |
|---|
| 2025.12.18 | ₩71,977 | ₩72,164 | ₩71,643 | ₩71,830 | -0.20% | 28.5만 |
|---|
| 2025.12.17 | ₩71,616 | ₩71,830 | ₩71,403 | ₩71,429 | -0.26% | 101.4만 |
|---|
| 2025.12.16 | ₩71,923 | ₩72,003 | ₩71,269 | ₩71,523 | -0.56% | 82.3만 |
|---|
| 2025.12.15 | ₩72,591 | ₩72,698 | ₩72,337 | ₩72,551 | -0.06% | 26.6만 |
|---|
| 2025.12.12 | ₩72,084 | ₩72,164 | ₩71,336 | ₩71,630 | -0.63% | 24.8만 |
|---|
| 2025.12.11 | ₩71,963 | ₩72,124 | ₩71,817 | ₩72,017 | +0.07% | 59.5만 |
|---|
| 2025.12.10 | ₩70,762 | ₩71,590 | ₩70,562 | ₩71,483 | +1.02% | 129.7만 |
|---|
| 2025.12.09 | ₩70,909 | ₩71,029 | ₩70,695 | ₩70,775 | -0.19% | 46.7만 |
|---|
| 2025.12.08 | ₩70,842 | ₩70,895 | ₩70,495 | ₩70,722 | -0.17% | 18.4만 |
|---|
| 2025.12.05 | ₩71,082 | ₩71,229 | ₩70,669 | ₩70,722 | -0.51% | 16.2만 |
|---|
| 2025.12.04 | ₩71,002 | ₩71,149 | ₩70,842 | ₩70,949 | -0.08% | 23.9만 |
|---|
| 2025.12.03 | ₩70,949 | ₩71,162 | ₩70,762 | ₩71,136 | +0.26% | 105.3만 |
|---|
| 2025.12.02 | ₩70,602 | ₩70,815 | ₩70,468 | ₩70,749 | +0.21% | 30.9만 |
|---|
| 2025.12.01 | ₩70,188 | ₩70,629 | ₩70,161 | ₩70,295 | +0.15% | 34.2만 |
|---|
| 2025.11.28 | ₩70,268 | ₩70,669 | ₩70,268 | ₩70,655 | +0.55% | 17.7만 |
|---|
| 2025.11.26 | ₩69,801 | ₩70,268 | ₩69,801 | ₩70,135 | +0.48% | 34.4만 |
|---|
| 2025.11.25 | ₩69,080 | ₩69,654 | ₩68,933 | ₩69,627 | +0.79% | 24.8만 |
|---|
| 2025.11.24 | ₩68,546 | ₩68,880 | ₩68,172 | ₩68,333 | -0.31% | 36.2만 |
|---|
| 2025.11.21 | ₩68,346 | ₩68,866 | ₩68,012 | ₩68,706 | +0.53% | 64.5만 |
|---|
| 2025.11.20 | ₩69,267 | ₩69,400 | ₩67,812 | ₩67,825 | -2.08% | 74.9만 |
|---|
| 2025.11.19 | ₩68,826 | ₩69,160 | ₩68,292 | ₩68,533 | -0.43% | 44.7만 |
|---|
| 2025.11.18 | ₩69,107 | ₩69,347 | ₩68,813 | ₩69,160 | +0.08% | 40.5만 |
|---|
| 2025.11.17 | ₩70,722 | ₩70,802 | ₩69,961 | ₩70,161 | -0.79% | 29.9만 |
|---|
| 2025.11.14 | ₩70,789 | ₩71,229 | ₩70,695 | ₩71,016 | +0.32% | 14.4만 |
|---|
| 2025.11.13 | ₩72,698 | ₩72,791 | ₩72,003 | ₩72,057 | -0.88% | 37만 |
|---|
| 2025.11.12 | ₩72,204 | ₩72,404 | ₩72,137 | ₩72,244 | +0.06% | 63.6만 |
|---|
| 2025.11.11 | ₩71,376 | ₩71,843 | ₩71,376 | ₩71,750 | +0.52% | 26.8만 |
|---|
| 2025.11.10 | ₩70,575 | ₩71,029 | ₩70,428 | ₩70,949 | +0.53% | 121.9만 |
|---|
| 2025.11.07 | ₩68,933 | ₩69,694 | ₩68,826 | ₩69,667 | +1.07% | 23.3만 |
|---|
| 2025.11.06 | ₩69,280 | ₩69,414 | ₩68,880 | ₩69,080 | -0.29% | 38.3만 |
|---|
| 2025.11.05 | ₩68,907 | ₩69,507 | ₩68,853 | ₩69,414 | +0.74% | 32.2만 |
|---|
| 2025.11.04 | ₩68,426 | ₩69,013 | ₩68,346 | ₩68,586 | +0.23% | 92.3만 |
|---|
| 2025.11.03 | ₩69,080 | ₩69,240 | ₩68,893 | ₩69,133 | +0.08% | 109.7만 |
|---|
| 2025.10.31 | ₩69,414 | ₩69,414 | ₩68,866 | ₩69,160 | -0.37% | 21.9만 |
|---|
| 2025.10.30 | ₩68,826 | ₩69,387 | ₩68,773 | ₩69,173 | +0.50% | 14.3만 |
|---|
| 2025.10.29 | ₩69,814 | ₩69,974 | ₩69,227 | ₩69,561 | -0.36% | 57.4만 |
|---|
| 2025.10.28 | ₩69,400 | ₩69,814 | ₩69,360 | ₩69,654 | +0.37% | 27.5만 |
|---|
| 2025.10.27 | ₩69,187 | ₩69,334 | ₩69,173 | ₩69,320 | +0.19% | 24.9만 |
|---|
| 2025.10.24 | ₩68,319 | ₩68,519 | ₩68,266 | ₩68,439 | +0.18% | 19.1만 |
|---|
| 2025.10.23 | ₩68,266 | ₩68,399 | ₩68,066 | ₩68,306 | +0.06% | 34.4만 |
|---|
| 2025.10.22 | ₩67,865 | ₩67,959 | ₩67,371 | ₩67,625 | -0.35% | 32.9만 |
|---|
| 2025.10.21 | ₩68,333 | ₩68,586 | ₩68,212 | ₩68,212 | -0.18% | 20.2만 |
|---|
| 2025.10.20 | ₩68,266 | ₩68,453 | ₩68,146 | ₩68,399 | +0.20% | 13만 |
|---|
| 2025.10.17 | ₩67,532 | ₩67,799 | ₩67,305 | ₩67,772 | +0.36% | 31.9만 |
|---|
| 2025.10.16 | ₩67,799 | ₩68,319 | ₩67,638 | ₩67,919 | +0.18% | 43.4만 |
|---|
| 2025.10.15 | ₩67,385 | ₩67,478 | ₩66,918 | ₩67,371 | -0.02% | 37.5만 |
|---|
| 2025.10.14 | ₩66,971 | ₩67,985 | ₩66,811 | ₩67,799 | +1.24% | 28.9만 |
|---|
| 2025.10.13 | ₩67,345 | ₩67,505 | ₩67,158 | ₩67,411 | +0.10% | 116.7만 |
|---|
| 2025.10.10 | ₩68,252 | ₩68,252 | ₩67,144 | ₩67,158 | -1.60% | 72.7만 |
|---|