시장 데이터를 불러오는 중
전체 종목
iShares MSCI Belgium ETF 과거 주가
iShares MSCI Belgium ETF · EWK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Belgium ETF · EWK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,554 | ₩33,702 | ₩33,501 | ₩33,702 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,474 | ₩33,541 | ₩33,165 | ₩33,527 | +0.16% | 4만 |
| 2026.10.07 | ₩34,023 | ₩34,157 | ₩33,943 | ₩34,010 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,238 | ₩34,519 | ₩34,184 | ₩34,278 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,702 | ₩33,996 | ₩33,675 | ₩33,742 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,970 | ₩34,063 | ₩33,862 | ₩33,983 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,305 | ₩34,425 | ₩33,688 | ₩33,809 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,975 | ₩35,042 | ₩34,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,599 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,189 | ₩35,202 | ₩34,841 | ₩35,055 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,511 | ₩35,658 | ₩35,430 | ₩35,564 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,698 | ₩35,779 | ₩35,537 | ₩35,779 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,296 | ₩35,564 | ₩35,296 | ₩35,484 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,738 | ₩35,738 | ₩35,283 | ₩35,403 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,140 | ₩36,207 | ₩36,006 | ₩36,033 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,114 | ₩36,274 | ₩36,033 | ₩36,140 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,792 | ₩35,980 | ₩35,792 | ₩35,966 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,341 | ₩36,449 | ₩36,221 | ₩36,221 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,315 | ₩36,368 | ₩36,020 | ₩36,020 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,114 | ₩36,261 | ₩36,087 | ₩36,127 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,194 | ₩36,355 | ₩36,100 | ₩36,154 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,408 | ₩36,435 | ₩36,087 | ₩36,087 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,274 | ₩36,328 | ₩35,846 | ₩35,859 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,422 | ₩36,475 | ₩36,315 | ₩36,315 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,891 | ₩37,025 | ₩36,636 | ₩36,636 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,105 | ₩37,293 | ₩37,078 | ₩37,186 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,400 | ₩37,467 | ₩37,186 | ₩37,387 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,891 | ₩37,092 | ₩36,797 | ₩36,851 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,958 | ₩37,038 | ₩36,743 | ₩36,743 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,105 | ₩37,105 | ₩36,904 | ₩36,904 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,373 | ₩37,467 | ₩37,052 | ₩37,172 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,944 | ₩37,226 | ₩36,944 | ₩37,226 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,212 | ₩37,266 | ₩37,186 | ₩37,212 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,065 | ₩37,132 | ₩37,038 | ₩37,078 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,810 | ₩37,078 | ₩36,810 | ₩36,971 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,864 | ₩37,105 | ₩36,864 | ₩37,065 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,583 | ₩36,650 | ₩36,475 | ₩36,596 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,462 | ₩36,717 | ₩36,462 | ₩36,623 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,221 | ₩36,274 | ₩36,167 | ₩36,248 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,899 | ₩36,355 | ₩35,899 | ₩36,261 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,564 | ₩35,685 | ₩35,524 | ₩35,645 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,953 | ₩36,006 | ₩35,805 | ₩35,859 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,939 | ₩35,939 | ₩35,765 | ₩35,765 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,087 | ₩36,087 | ₩35,913 | ₩35,939 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,221 | ₩36,395 | ₩36,047 | ₩36,047 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,623 | ₩36,757 | ₩36,462 | ₩36,462 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,636 | ₩36,636 | ₩36,315 | ₩36,341 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,609 | ₩36,623 | ₩36,449 | ₩36,475 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,993 | ₩36,073 | ₩35,846 | ₩36,060 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩36,006 | ₩36,020 | ₩35,645 | ₩35,685 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,274 | ₩36,274 | ₩35,953 | ₩36,100 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,966 | ₩36,181 | ₩35,886 | ₩36,114 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,872 | ₩36,489 | ₩35,872 | ₩36,221 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,859 | ₩36,154 | ₩35,846 | ₩36,087 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,859 | ₩35,859 | ₩35,618 | ₩35,712 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩36,006 | ₩36,073 | ₩35,886 | ₩35,939 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,591 | ₩35,765 | ₩35,444 | ₩35,604 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,966 | ₩35,966 | ₩35,752 | ₩35,752 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,457 | ₩35,618 | ₩35,377 | ₩35,390 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,403 | ₩35,403 | ₩35,068 | ₩35,068 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,243 | ₩35,470 | ₩35,202 | ₩35,323 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,162 | ₩35,390 | ₩35,122 | ₩35,377 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,269 | ₩35,444 | ₩35,095 | ₩35,296 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,417 | ₩35,444 | ₩35,243 | ₩35,243 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,229 | ₩35,444 | ₩35,042 | ₩35,082 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,444 | ₩35,497 | ₩35,162 | ₩35,202 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,658 | ₩35,712 | ₩35,524 | ₩35,671 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,698 | ₩35,698 | ₩35,336 | ₩35,618 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,207 | ₩36,328 | ₩35,872 | ₩35,872 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,939 | ₩36,087 | ₩35,859 | ₩36,006 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,382 | ₩36,690 | ₩36,341 | ₩36,516 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,886 | ₩35,913 | ₩35,725 | ₩35,805 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,288 | ₩36,395 | ₩36,127 | ₩36,274 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,315 | ₩36,315 | ₩36,073 | ₩36,194 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,140 | ₩36,288 | ₩36,060 | ₩36,100 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,953 | ₩36,114 | ₩35,913 | ₩35,993 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,578 | ₩35,725 | ₩35,444 | ₩35,698 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,966 | ₩36,073 | ₩35,604 | ₩35,645 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,685 | ₩35,899 | ₩35,671 | ₩35,859 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,658 | ₩35,725 | ₩35,537 | ₩35,671 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,301 | ₩36,395 | ₩35,792 | ₩35,792 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,194 | ₩36,315 | ₩36,087 | ₩36,140 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,703 | ₩36,703 | ₩36,261 | ₩36,315 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩37,011 | ₩37,159 | ₩36,904 | ₩37,092 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,475 | ₩37,065 | ₩36,382 | ₩37,011 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,234 | ₩36,382 | ₩36,020 | ₩36,020 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,234 | ₩36,288 | ₩35,752 | ₩36,154 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,591 | ₩35,792 | ₩35,591 | ₩35,604 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,832 | ₩35,926 | ₩35,537 | ₩35,752 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,832 | ₩35,939 | ₩35,779 | ₩35,819 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,537 | ₩35,645 | ₩35,484 | ₩35,524 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,913 | ₩35,966 | ₩35,658 | ₩35,846 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,993 | ₩36,274 | ₩35,859 | ₩36,234 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,274 | ₩36,341 | ₩36,047 | ₩36,127 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,033 | ₩36,542 | ₩36,033 | ₩36,274 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,529 | ₩36,583 | ₩36,234 | ₩36,355 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,382 | ₩36,382 | ₩36,006 | ₩36,221 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,087 | ₩36,140 | ₩35,980 | ₩36,033 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,712 | ₩36,288 | ₩35,712 | ₩36,181 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,470 | ₩35,805 | ₩35,403 | ₩35,698 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,095 | ₩35,269 | ₩35,095 | ₩35,176 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,243 | ₩35,283 | ₩34,988 | ₩35,176 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,269 | ₩35,296 | ₩35,068 | ₩35,095 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,591 | ₩35,765 | ₩35,457 | ₩35,524 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,296 | ₩35,551 | ₩35,283 | ₩35,497 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,162 | ₩35,444 | ₩35,162 | ₩35,403 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,591 | ₩35,591 | ₩35,296 | ₩35,403 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,336 | ₩35,457 | ₩35,243 | ₩35,243 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,792 | ₩35,792 | ₩34,948 | ₩34,948 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,671 | ₩35,953 | ₩35,658 | ₩35,899 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,921 | ₩35,095 | ₩34,921 | ₩35,001 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,197 | ₩34,358 | ₩33,996 | ₩34,090 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,599 | ₩34,613 | ₩34,157 | ₩34,157 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,117 | ₩34,412 | ₩33,983 | ₩34,331 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,728 | ₩33,728 | ₩33,460 | ₩33,527 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,077 | ₩34,130 | ₩33,956 | ₩34,010 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,104 | ₩34,358 | ₩34,104 | ₩34,184 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,144 | ₩34,197 | ₩33,956 | ₩34,050 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,037 | ₩34,358 | ₩33,903 | ₩34,090 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,492 | ₩34,492 | ₩34,037 | ₩34,077 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,055 | ₩35,055 | ₩34,264 | ₩34,291 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,511 | ₩35,511 | ₩35,269 | ₩35,444 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,859 | ₩35,980 | ₩35,658 | ₩35,779 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,390 | ₩35,403 | ₩35,055 | ₩35,095 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,243 | ₩35,403 | ₩35,202 | ₩35,202 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,323 | ₩35,430 | ₩35,269 | ₩35,269 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,693 | ₩35,095 | ₩34,653 | ₩35,082 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,028 | ₩35,068 | ₩34,881 | ₩34,881 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,251 | ₩34,881 | ₩34,251 | ₩34,827 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,653 | ₩34,653 | ₩34,278 | ₩34,452 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,085 | ₩33,487 | ₩32,964 | ₩33,460 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,031 | ₩33,567 | ₩33,031 | ₩33,567 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,710 | ₩33,286 | ₩32,710 | ₩33,259 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,072 | ₩33,326 | ₩32,938 | ₩33,112 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,134 | ₩32,603 | ₩31,986 | ₩32,576 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,437 | ₩31,732 | ₩31,437 | ₩31,517 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,464 | ₩31,705 | ₩31,410 | ₩31,450 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,758 | ₩31,973 | ₩31,611 | ₩31,624 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,120 | ₩32,254 | ₩32,026 | ₩32,174 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,397 | ₩31,758 | ₩31,370 | ₩31,437 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,879 | ₩32,134 | ₩31,598 | ₩31,705 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,973 | ₩31,973 | ₩31,129 | ₩31,129 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,799 | ₩32,321 | ₩31,718 | ₩32,187 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,710 | ₩32,750 | ₩32,187 | ₩32,187 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,085 | ₩33,192 | ₩32,897 | ₩33,098 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,616 | ₩32,951 | ₩32,589 | ₩32,844 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,924 | ₩33,018 | ₩32,361 | ₩32,455 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,045 | ₩33,045 | ₩32,844 | ₩32,871 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,072 | ₩33,125 | ₩32,978 | ₩33,058 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,635 | ₩33,943 | ₩33,460 | ₩33,474 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,737 | ₩33,460 | ₩32,603 | ₩33,299 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,072 | ₩33,501 | ₩32,924 | ₩33,434 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,117 | ₩33,527 | ₩33,742 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,211 | ₩34,278 | ₩34,050 | ₩34,264 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,849 | ₩34,251 | ₩33,594 | ₩34,050 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,747 | ₩34,975 | ₩34,693 | ₩34,867 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,631 | ₩35,779 | ₩35,537 | ₩35,591 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,805 | ₩35,846 | ₩35,484 | ₩35,631 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,542 | ₩36,596 | ₩36,422 | ₩36,462 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,583 | ₩36,743 | ₩36,583 | ₩36,636 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,408 | ₩36,556 | ₩36,395 | ₩36,395 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,609 | ₩36,717 | ₩36,449 | ₩36,676 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,676 | ₩36,770 | ₩36,462 | ₩36,757 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,837 | ₩36,944 | ₩36,730 | ₩36,770 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,583 | ₩36,918 | ₩36,542 | ₩36,824 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,556 | ₩36,810 | ₩36,502 | ₩36,636 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,650 | ₩37,025 | ₩36,556 | ₩36,650 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,355 | ₩36,542 | ₩36,181 | ₩36,462 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,181 | ₩36,328 | ₩36,140 | ₩36,140 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,966 | ₩36,261 | ₩35,966 | ₩36,154 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,779 | ₩35,779 | ₩35,591 | ₩35,712 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,591 | ₩35,779 | ₩35,470 | ₩35,470 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,886 | ₩35,993 | ₩35,645 | ₩35,779 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,256 | ₩35,444 | ₩35,256 | ₩35,444 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,109 | ₩35,243 | ₩35,095 | ₩35,122 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,189 | ₩35,202 | ₩34,867 | ₩34,948 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,202 | ₩35,269 | ₩34,961 | ₩35,162 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,122 | ₩35,122 | ₩34,948 | ₩35,015 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,814 | ₩35,350 | ₩34,814 | ₩35,336 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,573 | ₩34,666 | ₩34,559 | ₩34,573 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,197 | ₩34,358 | ₩34,157 | ₩34,358 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,117 | ₩34,251 | ₩34,104 | ₩34,157 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,769 | ₩33,903 | ₩33,541 | ₩33,903 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,353 | ₩33,702 | ₩33,353 | ₩33,567 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,903 | ₩33,970 | ₩33,849 | ₩33,943 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,876 | ₩33,983 | ₩33,822 | ₩33,903 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,514 | ₩33,809 | ₩33,514 | ₩33,715 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,407 | ₩33,474 | ₩33,340 | ₩33,434 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,058 | ₩33,246 | ₩33,058 | ₩33,232 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,206 | ₩33,286 | ₩33,139 | ₩33,139 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,259 | ₩33,340 | ₩33,112 | ₩33,206 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,058 | ₩33,232 | ₩32,991 | ₩33,152 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,737 | ₩33,018 | ₩32,737 | ₩32,991 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,482 | ₩32,509 | ₩32,268 | ₩32,509 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,830 | ₩32,844 | ₩32,710 | ₩32,777 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,643 | ₩32,643 | ₩32,549 | ₩32,562 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,562 | ₩32,670 | ₩32,549 | ₩32,589 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,536 | ₩32,696 | ₩32,455 | ₩32,455 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,603 | ₩32,603 | ₩32,509 | ₩32,603 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,522 | ₩32,522 | ₩32,469 | ₩32,469 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,710 | ₩32,710 | ₩32,442 | ₩32,509 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,469 | ₩32,536 | ₩32,415 | ₩32,536 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,522 | ₩32,589 | ₩32,482 | ₩32,482 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,522 | ₩32,522 | ₩32,335 | ₩32,442 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,455 | ₩32,536 | ₩32,428 | ₩32,428 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,335 | ₩32,428 | ₩32,335 | ₩32,335 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,469 | ₩32,536 | ₩32,442 | ₩32,536 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,683 | ₩32,737 | ₩32,536 | ₩32,616 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,656 | ₩32,670 | ₩32,656 | ₩32,670 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,308 | ₩32,509 | ₩32,268 | ₩32,509 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,254 | ₩32,254 | ₩32,174 | ₩32,174 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,455 | ₩32,495 | ₩32,294 | ₩32,482 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,723 | ₩32,750 | ₩32,509 | ₩32,643 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,656 | ₩32,656 | ₩32,428 | ₩32,428 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,562 | ₩32,589 | ₩32,495 | ₩32,509 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,361 | ₩32,428 | ₩32,294 | ₩32,375 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,442 | ₩32,495 | ₩32,348 | ₩32,375 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,643 | ₩32,643 | ₩32,428 | ₩32,536 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,415 | ₩32,469 | ₩32,335 | ₩32,428 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,040 | ₩32,308 | ₩32,040 | ₩32,268 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,160 | ₩32,160 | ₩31,946 | ₩31,973 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,772 | ₩32,107 | ₩31,758 | ₩31,812 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,986 | ₩32,026 | ₩31,517 | ₩31,531 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,026 | ₩32,067 | ₩31,732 | ₩31,866 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,799 | ₩31,986 | ₩31,745 | ₩31,933 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,375 | ₩32,442 | ₩32,187 | ₩32,187 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,536 | ₩32,536 | ₩32,375 | ₩32,482 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,696 | ₩32,710 | ₩32,482 | ₩32,536 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,482 | ₩32,817 | ₩32,482 | ₩32,589 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,321 | ₩32,629 | ₩32,321 | ₩32,576 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,839 | ₩32,000 | ₩31,825 | ₩32,000 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,557 | ₩31,772 | ₩31,557 | ₩31,772 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,477 | ₩31,705 | ₩31,477 | ₩31,557 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,222 | ₩31,356 | ₩31,209 | ₩31,356 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,115 | ₩31,423 | ₩31,115 | ₩31,196 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,222 | ₩31,316 | ₩31,142 | ₩31,169 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,222 | ₩31,330 | ₩31,129 | ₩31,316 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,611 | ₩31,758 | ₩31,343 | ₩31,490 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,080 | ₩32,160 | ₩31,745 | ₩31,852 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,986 | ₩32,053 | ₩31,906 | ₩31,906 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,147 | ₩32,241 | ₩32,067 | ₩32,147 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,120 | ₩32,134 | ₩32,040 | ₩32,067 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,973 | ₩32,268 | ₩31,973 | ₩32,093 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,187 | ₩32,187 | ₩32,013 | ₩32,026 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,335 | ₩32,482 | ₩32,201 | ₩32,201 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,522 | ₩32,576 | ₩32,375 | ₩32,522 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,214 | ₩32,335 | ₩32,107 | ₩32,321 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,187 | ₩32,321 | ₩32,187 | ₩32,321 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,946 | ₩32,000 | ₩31,839 | ₩31,986 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,624 | ₩31,879 | ₩31,624 | ₩31,812 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,504 | ₩31,812 | ₩31,504 | ₩31,785 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,718 | ₩31,758 | ₩31,490 | ₩31,557 | -0.51% | 3.3만 |
|---|