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 | ₩33,593 | ₩33,741 | ₩33,540 | ₩33,741 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,513 | ₩33,580 | ₩33,204 | ₩33,566 | +0.16% | 4만 |
| 2026.10.07 | ₩34,063 | ₩34,197 | ₩33,982 | ₩34,049 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,277 | ₩34,559 | ₩34,224 | ₩34,318 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,741 | ₩34,036 | ₩33,714 | ₩33,781 | +0.12% | 4.3만 |
| 2026.10.02 | ₩34,009 | ₩34,103 | ₩33,902 | ₩34,022 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,344 | ₩34,465 | ₩33,727 | ₩33,848 | -1.45% | 15.2만 |
| 2026.09.30 | ₩35,015 | ₩35,082 | ₩34,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,640 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,230 | ₩35,243 | ₩34,881 | ₩35,096 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,552 | ₩35,699 | ₩35,471 | ₩35,606 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,740 | ₩35,820 | ₩35,579 | ₩35,820 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,337 | ₩35,606 | ₩35,337 | ₩35,525 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,780 | ₩35,780 | ₩35,324 | ₩35,445 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,182 | ₩36,249 | ₩36,048 | ₩36,075 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,156 | ₩36,317 | ₩36,075 | ₩36,182 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,834 | ₩36,021 | ₩35,834 | ₩36,008 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,384 | ₩36,491 | ₩36,263 | ₩36,263 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,357 | ₩36,410 | ₩36,062 | ₩36,062 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,156 | ₩36,303 | ₩36,129 | ₩36,169 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,236 | ₩36,397 | ₩36,142 | ₩36,196 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,451 | ₩36,478 | ₩36,129 | ₩36,129 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,317 | ₩36,370 | ₩35,887 | ₩35,901 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,464 | ₩36,518 | ₩36,357 | ₩36,357 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,934 | ₩37,068 | ₩36,679 | ₩36,679 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,148 | ₩37,336 | ₩37,122 | ₩37,229 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,443 | ₩37,511 | ₩37,229 | ₩37,430 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,934 | ₩37,135 | ₩36,840 | ₩36,893 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩37,001 | ₩37,081 | ₩36,786 | ₩36,786 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,148 | ₩37,148 | ₩36,947 | ₩36,947 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,417 | ₩37,511 | ₩37,095 | ₩37,215 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,987 | ₩37,269 | ₩36,987 | ₩37,269 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,256 | ₩37,309 | ₩37,229 | ₩37,256 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,108 | ₩37,175 | ₩37,081 | ₩37,122 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,853 | ₩37,122 | ₩36,853 | ₩37,014 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,907 | ₩37,148 | ₩36,907 | ₩37,108 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,625 | ₩36,692 | ₩36,518 | ₩36,639 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,504 | ₩36,759 | ₩36,504 | ₩36,665 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,263 | ₩36,317 | ₩36,209 | ₩36,290 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,941 | ₩36,397 | ₩35,941 | ₩36,303 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,606 | ₩35,726 | ₩35,565 | ₩35,686 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,995 | ₩36,048 | ₩35,847 | ₩35,901 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,981 | ₩35,981 | ₩35,807 | ₩35,807 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,129 | ₩36,129 | ₩35,954 | ₩35,981 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,263 | ₩36,437 | ₩36,089 | ₩36,089 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,665 | ₩36,800 | ₩36,504 | ₩36,504 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,679 | ₩36,679 | ₩36,357 | ₩36,384 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,652 | ₩36,665 | ₩36,491 | ₩36,518 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩36,035 | ₩36,115 | ₩35,887 | ₩36,102 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩36,048 | ₩36,062 | ₩35,686 | ₩35,726 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,317 | ₩36,317 | ₩35,995 | ₩36,142 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩36,008 | ₩36,223 | ₩35,928 | ₩36,156 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,914 | ₩36,531 | ₩35,914 | ₩36,263 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,901 | ₩36,196 | ₩35,887 | ₩36,129 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,901 | ₩35,901 | ₩35,659 | ₩35,753 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩36,048 | ₩36,115 | ₩35,928 | ₩35,981 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,632 | ₩35,807 | ₩35,485 | ₩35,646 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩36,008 | ₩36,008 | ₩35,793 | ₩35,793 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,498 | ₩35,659 | ₩35,418 | ₩35,431 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,445 | ₩35,445 | ₩35,109 | ₩35,109 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,284 | ₩35,512 | ₩35,243 | ₩35,364 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,203 | ₩35,431 | ₩35,163 | ₩35,418 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,310 | ₩35,485 | ₩35,136 | ₩35,337 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,458 | ₩35,485 | ₩35,284 | ₩35,284 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,270 | ₩35,485 | ₩35,082 | ₩35,123 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,485 | ₩35,538 | ₩35,203 | ₩35,243 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,699 | ₩35,753 | ₩35,565 | ₩35,713 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,740 | ₩35,740 | ₩35,377 | ₩35,659 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,249 | ₩36,370 | ₩35,914 | ₩35,914 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,981 | ₩36,129 | ₩35,901 | ₩36,048 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,424 | ₩36,732 | ₩36,384 | ₩36,558 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,928 | ₩35,954 | ₩35,767 | ₩35,847 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,330 | ₩36,437 | ₩36,169 | ₩36,317 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,357 | ₩36,357 | ₩36,115 | ₩36,236 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,182 | ₩36,330 | ₩36,102 | ₩36,142 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,995 | ₩36,156 | ₩35,954 | ₩36,035 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,619 | ₩35,767 | ₩35,485 | ₩35,740 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩36,008 | ₩36,115 | ₩35,646 | ₩35,686 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,726 | ₩35,941 | ₩35,713 | ₩35,901 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,699 | ₩35,767 | ₩35,579 | ₩35,713 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,343 | ₩36,437 | ₩35,834 | ₩35,834 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,236 | ₩36,357 | ₩36,129 | ₩36,182 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,746 | ₩36,746 | ₩36,303 | ₩36,357 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩37,054 | ₩37,202 | ₩36,947 | ₩37,135 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,518 | ₩37,108 | ₩36,424 | ₩37,054 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,276 | ₩36,424 | ₩36,062 | ₩36,062 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,276 | ₩36,330 | ₩35,793 | ₩36,196 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,632 | ₩35,834 | ₩35,632 | ₩35,646 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,874 | ₩35,968 | ₩35,579 | ₩35,793 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,874 | ₩35,981 | ₩35,820 | ₩35,860 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,579 | ₩35,686 | ₩35,525 | ₩35,565 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,954 | ₩36,008 | ₩35,699 | ₩35,887 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩36,035 | ₩36,317 | ₩35,901 | ₩36,276 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,317 | ₩36,384 | ₩36,089 | ₩36,169 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,075 | ₩36,585 | ₩36,075 | ₩36,317 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,571 | ₩36,625 | ₩36,276 | ₩36,397 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,424 | ₩36,424 | ₩36,048 | ₩36,263 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,129 | ₩36,182 | ₩36,021 | ₩36,075 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,753 | ₩36,330 | ₩35,753 | ₩36,223 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,512 | ₩35,847 | ₩35,445 | ₩35,740 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,136 | ₩35,310 | ₩35,136 | ₩35,216 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,284 | ₩35,324 | ₩35,029 | ₩35,216 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,310 | ₩35,337 | ₩35,109 | ₩35,136 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,632 | ₩35,807 | ₩35,498 | ₩35,565 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,337 | ₩35,592 | ₩35,324 | ₩35,538 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,203 | ₩35,485 | ₩35,203 | ₩35,445 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,632 | ₩35,632 | ₩35,337 | ₩35,445 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,377 | ₩35,498 | ₩35,284 | ₩35,284 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,834 | ₩35,834 | ₩34,988 | ₩34,988 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,713 | ₩35,995 | ₩35,699 | ₩35,941 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,962 | ₩35,136 | ₩34,962 | ₩35,042 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,237 | ₩34,398 | ₩34,036 | ₩34,130 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,640 | ₩34,653 | ₩34,197 | ₩34,197 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,157 | ₩34,452 | ₩34,022 | ₩34,371 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,768 | ₩33,768 | ₩33,499 | ₩33,566 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,116 | ₩34,170 | ₩33,996 | ₩34,049 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,143 | ₩34,398 | ₩34,143 | ₩34,224 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,183 | ₩34,237 | ₩33,996 | ₩34,090 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,076 | ₩34,398 | ₩33,942 | ₩34,130 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,532 | ₩34,532 | ₩34,076 | ₩34,116 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,096 | ₩35,096 | ₩34,304 | ₩34,331 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,552 | ₩35,552 | ₩35,310 | ₩35,485 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,901 | ₩36,021 | ₩35,699 | ₩35,820 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,431 | ₩35,445 | ₩35,096 | ₩35,136 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,284 | ₩35,445 | ₩35,243 | ₩35,243 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,364 | ₩35,471 | ₩35,310 | ₩35,310 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,734 | ₩35,136 | ₩34,693 | ₩35,123 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,069 | ₩35,109 | ₩34,921 | ₩34,921 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,291 | ₩34,921 | ₩34,291 | ₩34,868 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,693 | ₩34,693 | ₩34,318 | ₩34,492 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,124 | ₩33,526 | ₩33,003 | ₩33,499 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,070 | ₩33,607 | ₩33,070 | ₩33,607 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,748 | ₩33,325 | ₩32,748 | ₩33,298 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,110 | ₩33,365 | ₩32,976 | ₩33,150 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,171 | ₩32,641 | ₩32,024 | ₩32,614 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,473 | ₩31,769 | ₩31,473 | ₩31,554 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,500 | ₩31,742 | ₩31,447 | ₩31,487 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,795 | ₩32,010 | ₩31,648 | ₩31,661 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,158 | ₩32,292 | ₩32,064 | ₩32,211 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,433 | ₩31,795 | ₩31,406 | ₩31,473 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,916 | ₩32,171 | ₩31,634 | ₩31,742 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩32,010 | ₩32,010 | ₩31,165 | ₩31,165 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,836 | ₩32,359 | ₩31,755 | ₩32,225 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,748 | ₩32,788 | ₩32,225 | ₩32,225 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,124 | ₩33,231 | ₩32,936 | ₩33,137 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,654 | ₩32,989 | ₩32,627 | ₩32,882 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,963 | ₩33,057 | ₩32,399 | ₩32,493 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,083 | ₩33,083 | ₩32,882 | ₩32,909 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,110 | ₩33,164 | ₩33,016 | ₩33,097 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,674 | ₩33,982 | ₩33,499 | ₩33,513 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,775 | ₩33,499 | ₩32,641 | ₩33,338 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,110 | ₩33,540 | ₩32,963 | ₩33,472 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩34,049 | ₩34,157 | ₩33,566 | ₩33,781 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,251 | ₩34,318 | ₩34,090 | ₩34,304 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,888 | ₩34,291 | ₩33,633 | ₩34,090 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,787 | ₩35,015 | ₩34,734 | ₩34,908 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,673 | ₩35,820 | ₩35,579 | ₩35,632 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,847 | ₩35,887 | ₩35,525 | ₩35,673 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,585 | ₩36,639 | ₩36,464 | ₩36,504 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,625 | ₩36,786 | ₩36,625 | ₩36,679 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,451 | ₩36,598 | ₩36,437 | ₩36,437 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,652 | ₩36,759 | ₩36,491 | ₩36,719 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,719 | ₩36,813 | ₩36,504 | ₩36,800 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,880 | ₩36,987 | ₩36,773 | ₩36,813 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,625 | ₩36,961 | ₩36,585 | ₩36,867 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,598 | ₩36,853 | ₩36,545 | ₩36,679 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,692 | ₩37,068 | ₩36,598 | ₩36,692 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,397 | ₩36,585 | ₩36,223 | ₩36,504 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,223 | ₩36,370 | ₩36,182 | ₩36,182 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩36,008 | ₩36,303 | ₩36,008 | ₩36,196 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,820 | ₩35,820 | ₩35,632 | ₩35,753 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,632 | ₩35,820 | ₩35,512 | ₩35,512 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,928 | ₩36,035 | ₩35,686 | ₩35,820 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,297 | ₩35,485 | ₩35,297 | ₩35,485 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,149 | ₩35,284 | ₩35,136 | ₩35,163 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,230 | ₩35,243 | ₩34,908 | ₩34,988 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,243 | ₩35,310 | ₩35,002 | ₩35,203 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,163 | ₩35,163 | ₩34,988 | ₩35,055 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,854 | ₩35,391 | ₩34,854 | ₩35,377 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,613 | ₩34,707 | ₩34,599 | ₩34,613 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,237 | ₩34,398 | ₩34,197 | ₩34,398 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,157 | ₩34,291 | ₩34,143 | ₩34,197 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,808 | ₩33,942 | ₩33,580 | ₩33,942 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,392 | ₩33,741 | ₩33,392 | ₩33,607 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,942 | ₩34,009 | ₩33,888 | ₩33,982 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,915 | ₩34,022 | ₩33,861 | ₩33,942 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,553 | ₩33,848 | ₩33,553 | ₩33,754 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,446 | ₩33,513 | ₩33,379 | ₩33,472 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,097 | ₩33,285 | ₩33,097 | ₩33,271 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,244 | ₩33,325 | ₩33,177 | ₩33,177 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,298 | ₩33,379 | ₩33,150 | ₩33,244 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,097 | ₩33,271 | ₩33,030 | ₩33,191 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,775 | ₩33,057 | ₩32,775 | ₩33,030 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,520 | ₩32,547 | ₩32,305 | ₩32,547 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,869 | ₩32,882 | ₩32,748 | ₩32,815 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,681 | ₩32,681 | ₩32,587 | ₩32,600 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,600 | ₩32,708 | ₩32,587 | ₩32,627 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,574 | ₩32,735 | ₩32,493 | ₩32,493 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,641 | ₩32,641 | ₩32,547 | ₩32,641 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,560 | ₩32,560 | ₩32,506 | ₩32,506 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,748 | ₩32,748 | ₩32,480 | ₩32,547 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,506 | ₩32,574 | ₩32,453 | ₩32,574 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,560 | ₩32,627 | ₩32,520 | ₩32,520 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,560 | ₩32,560 | ₩32,372 | ₩32,480 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,493 | ₩32,574 | ₩32,466 | ₩32,466 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,372 | ₩32,466 | ₩32,372 | ₩32,372 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,506 | ₩32,574 | ₩32,480 | ₩32,574 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,721 | ₩32,775 | ₩32,574 | ₩32,654 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,694 | ₩32,708 | ₩32,694 | ₩32,708 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,345 | ₩32,547 | ₩32,305 | ₩32,547 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,292 | ₩32,292 | ₩32,211 | ₩32,211 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,493 | ₩32,533 | ₩32,332 | ₩32,520 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,761 | ₩32,788 | ₩32,547 | ₩32,681 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,694 | ₩32,694 | ₩32,466 | ₩32,466 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,600 | ₩32,627 | ₩32,533 | ₩32,547 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,399 | ₩32,466 | ₩32,332 | ₩32,413 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,480 | ₩32,533 | ₩32,386 | ₩32,413 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,681 | ₩32,681 | ₩32,466 | ₩32,574 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,453 | ₩32,506 | ₩32,372 | ₩32,466 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,077 | ₩32,345 | ₩32,077 | ₩32,305 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,198 | ₩32,198 | ₩31,983 | ₩32,010 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,809 | ₩32,144 | ₩31,795 | ₩31,849 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩32,024 | ₩32,064 | ₩31,554 | ₩31,567 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,064 | ₩32,104 | ₩31,769 | ₩31,903 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,836 | ₩32,024 | ₩31,782 | ₩31,970 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,413 | ₩32,480 | ₩32,225 | ₩32,225 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,574 | ₩32,574 | ₩32,413 | ₩32,520 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,735 | ₩32,748 | ₩32,520 | ₩32,574 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,520 | ₩32,855 | ₩32,520 | ₩32,627 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,359 | ₩32,667 | ₩32,359 | ₩32,614 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,876 | ₩32,037 | ₩31,863 | ₩32,037 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,594 | ₩31,809 | ₩31,594 | ₩31,809 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,514 | ₩31,742 | ₩31,514 | ₩31,594 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,259 | ₩31,393 | ₩31,245 | ₩31,393 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,151 | ₩31,460 | ₩31,151 | ₩31,232 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,259 | ₩31,353 | ₩31,178 | ₩31,205 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,259 | ₩31,366 | ₩31,165 | ₩31,353 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,648 | ₩31,795 | ₩31,380 | ₩31,527 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,117 | ₩32,198 | ₩31,782 | ₩31,889 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩32,024 | ₩32,091 | ₩31,943 | ₩31,943 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,185 | ₩32,278 | ₩32,104 | ₩32,185 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,158 | ₩32,171 | ₩32,077 | ₩32,104 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩32,010 | ₩32,305 | ₩32,010 | ₩32,131 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,225 | ₩32,225 | ₩32,050 | ₩32,064 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,372 | ₩32,520 | ₩32,238 | ₩32,238 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,560 | ₩32,614 | ₩32,413 | ₩32,560 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,252 | ₩32,372 | ₩32,144 | ₩32,359 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,225 | ₩32,359 | ₩32,225 | ₩32,359 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,983 | ₩32,037 | ₩31,876 | ₩32,024 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,661 | ₩31,916 | ₩31,661 | ₩31,849 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,541 | ₩31,849 | ₩31,541 | ₩31,822 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,755 | ₩31,795 | ₩31,527 | ₩31,594 | -0.51% | 3.3만 |
|---|