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 | ₩33,535 | ₩33,683 | ₩33,482 | ₩33,683 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,455 | ₩33,522 | ₩33,147 | ₩33,509 | +0.16% | 4만 |
| 2026.10.07 | ₩34,004 | ₩34,138 | ₩33,924 | ₩33,991 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,218 | ₩34,500 | ₩34,165 | ₩34,259 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,683 | ₩33,977 | ₩33,656 | ₩33,723 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,950 | ₩34,044 | ₩33,843 | ₩33,964 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,285 | ₩34,406 | ₩33,669 | ₩33,790 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,955 | ₩35,022 | ₩34,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,580 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,169 | ₩35,183 | ₩34,821 | ₩35,035 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,491 | ₩35,638 | ₩35,410 | ₩35,544 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,678 | ₩35,759 | ₩35,517 | ₩35,759 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,276 | ₩35,544 | ₩35,276 | ₩35,464 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,718 | ₩35,718 | ₩35,263 | ₩35,384 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,120 | ₩36,187 | ₩35,986 | ₩36,013 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,093 | ₩36,254 | ₩36,013 | ₩36,120 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,772 | ₩35,959 | ₩35,772 | ₩35,946 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,321 | ₩36,428 | ₩36,200 | ₩36,200 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,294 | ₩36,348 | ₩36,000 | ₩36,000 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,093 | ₩36,241 | ₩36,067 | ₩36,107 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,174 | ₩36,334 | ₩36,080 | ₩36,134 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,388 | ₩36,415 | ₩36,067 | ₩36,067 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,254 | ₩36,308 | ₩35,825 | ₩35,839 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,401 | ₩36,455 | ₩36,294 | ₩36,294 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,870 | ₩37,004 | ₩36,616 | ₩36,616 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,084 | ₩37,272 | ₩37,058 | ₩37,165 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,379 | ₩37,446 | ₩37,165 | ₩37,366 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,870 | ₩37,071 | ₩36,776 | ₩36,830 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,937 | ₩37,017 | ₩36,723 | ₩36,723 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,084 | ₩37,084 | ₩36,883 | ₩36,883 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,352 | ₩37,446 | ₩37,031 | ₩37,151 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,924 | ₩37,205 | ₩36,924 | ₩37,205 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,192 | ₩37,245 | ₩37,165 | ₩37,192 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,044 | ₩37,111 | ₩37,017 | ₩37,058 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,790 | ₩37,058 | ₩36,790 | ₩36,950 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,843 | ₩37,084 | ₩36,843 | ₩37,044 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,562 | ₩36,629 | ₩36,455 | ₩36,575 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,442 | ₩36,696 | ₩36,442 | ₩36,602 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,200 | ₩36,254 | ₩36,147 | ₩36,227 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,879 | ₩36,334 | ₩35,879 | ₩36,241 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,544 | ₩35,665 | ₩35,504 | ₩35,625 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,933 | ₩35,986 | ₩35,785 | ₩35,839 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,919 | ₩35,919 | ₩35,745 | ₩35,745 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,067 | ₩36,067 | ₩35,892 | ₩35,919 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,200 | ₩36,375 | ₩36,026 | ₩36,026 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,602 | ₩36,736 | ₩36,442 | ₩36,442 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,616 | ₩36,616 | ₩36,294 | ₩36,321 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,589 | ₩36,602 | ₩36,428 | ₩36,455 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,973 | ₩36,053 | ₩35,825 | ₩36,040 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩35,986 | ₩36,000 | ₩35,625 | ₩35,665 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,254 | ₩36,254 | ₩35,933 | ₩36,080 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,946 | ₩36,160 | ₩35,866 | ₩36,093 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,852 | ₩36,468 | ₩35,852 | ₩36,200 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,839 | ₩36,134 | ₩35,825 | ₩36,067 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,839 | ₩35,839 | ₩35,598 | ₩35,692 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩35,986 | ₩36,053 | ₩35,866 | ₩35,919 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,571 | ₩35,745 | ₩35,424 | ₩35,584 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,946 | ₩35,946 | ₩35,732 | ₩35,732 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,437 | ₩35,598 | ₩35,357 | ₩35,370 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,384 | ₩35,384 | ₩35,049 | ₩35,049 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,223 | ₩35,450 | ₩35,183 | ₩35,303 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,142 | ₩35,370 | ₩35,102 | ₩35,357 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,250 | ₩35,424 | ₩35,075 | ₩35,276 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,397 | ₩35,424 | ₩35,223 | ₩35,223 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,209 | ₩35,424 | ₩35,022 | ₩35,062 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,424 | ₩35,477 | ₩35,142 | ₩35,183 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,638 | ₩35,692 | ₩35,504 | ₩35,651 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,678 | ₩35,678 | ₩35,317 | ₩35,598 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,187 | ₩36,308 | ₩35,852 | ₩35,852 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,919 | ₩36,067 | ₩35,839 | ₩35,986 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,361 | ₩36,669 | ₩36,321 | ₩36,495 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,866 | ₩35,892 | ₩35,705 | ₩35,785 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,267 | ₩36,375 | ₩36,107 | ₩36,254 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,294 | ₩36,294 | ₩36,053 | ₩36,174 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,120 | ₩36,267 | ₩36,040 | ₩36,080 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,933 | ₩36,093 | ₩35,892 | ₩35,973 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,558 | ₩35,705 | ₩35,424 | ₩35,678 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,946 | ₩36,053 | ₩35,584 | ₩35,625 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,665 | ₩35,879 | ₩35,651 | ₩35,839 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,638 | ₩35,705 | ₩35,517 | ₩35,651 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,281 | ₩36,375 | ₩35,772 | ₩35,772 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,174 | ₩36,294 | ₩36,067 | ₩36,120 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,683 | ₩36,683 | ₩36,241 | ₩36,294 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩36,991 | ₩37,138 | ₩36,883 | ₩37,071 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,455 | ₩37,044 | ₩36,361 | ₩36,991 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,214 | ₩36,361 | ₩36,000 | ₩36,000 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,214 | ₩36,267 | ₩35,732 | ₩36,134 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,571 | ₩35,772 | ₩35,571 | ₩35,584 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,812 | ₩35,906 | ₩35,517 | ₩35,732 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,812 | ₩35,919 | ₩35,759 | ₩35,799 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,517 | ₩35,625 | ₩35,464 | ₩35,504 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,892 | ₩35,946 | ₩35,638 | ₩35,825 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,973 | ₩36,254 | ₩35,839 | ₩36,214 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,254 | ₩36,321 | ₩36,026 | ₩36,107 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,013 | ₩36,522 | ₩36,013 | ₩36,254 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,509 | ₩36,562 | ₩36,214 | ₩36,334 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,361 | ₩36,361 | ₩35,986 | ₩36,200 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,067 | ₩36,120 | ₩35,959 | ₩36,013 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,692 | ₩36,267 | ₩35,692 | ₩36,160 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,450 | ₩35,785 | ₩35,384 | ₩35,678 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,075 | ₩35,250 | ₩35,075 | ₩35,156 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,223 | ₩35,263 | ₩34,968 | ₩35,156 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,250 | ₩35,276 | ₩35,049 | ₩35,075 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,571 | ₩35,745 | ₩35,437 | ₩35,504 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,276 | ₩35,531 | ₩35,263 | ₩35,477 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,142 | ₩35,424 | ₩35,142 | ₩35,384 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,571 | ₩35,571 | ₩35,276 | ₩35,384 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,317 | ₩35,437 | ₩35,223 | ₩35,223 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,772 | ₩35,772 | ₩34,928 | ₩34,928 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,651 | ₩35,933 | ₩35,638 | ₩35,879 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,901 | ₩35,075 | ₩34,901 | ₩34,982 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,178 | ₩34,339 | ₩33,977 | ₩34,071 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,580 | ₩34,593 | ₩34,138 | ₩34,138 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,098 | ₩34,392 | ₩33,964 | ₩34,312 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,709 | ₩33,709 | ₩33,442 | ₩33,509 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,058 | ₩34,111 | ₩33,937 | ₩33,991 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,084 | ₩34,339 | ₩34,084 | ₩34,165 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,125 | ₩34,178 | ₩33,937 | ₩34,031 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,017 | ₩34,339 | ₩33,884 | ₩34,071 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,473 | ₩34,473 | ₩34,017 | ₩34,058 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,035 | ₩35,035 | ₩34,245 | ₩34,272 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,491 | ₩35,491 | ₩35,250 | ₩35,424 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,839 | ₩35,959 | ₩35,638 | ₩35,759 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,370 | ₩35,384 | ₩35,035 | ₩35,075 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,223 | ₩35,384 | ₩35,183 | ₩35,183 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,303 | ₩35,410 | ₩35,250 | ₩35,250 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,674 | ₩35,075 | ₩34,634 | ₩35,062 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,009 | ₩35,049 | ₩34,861 | ₩34,861 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,232 | ₩34,861 | ₩34,232 | ₩34,808 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,634 | ₩34,634 | ₩34,259 | ₩34,433 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,067 | ₩33,468 | ₩32,946 | ₩33,442 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,013 | ₩33,549 | ₩33,013 | ₩33,549 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,692 | ₩33,267 | ₩32,692 | ₩33,241 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,053 | ₩33,308 | ₩32,919 | ₩33,093 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,116 | ₩32,584 | ₩31,968 | ₩32,558 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,419 | ₩31,714 | ₩31,419 | ₩31,500 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,446 | ₩31,687 | ₩31,392 | ₩31,433 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,741 | ₩31,955 | ₩31,593 | ₩31,607 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,102 | ₩32,236 | ₩32,009 | ₩32,156 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,379 | ₩31,741 | ₩31,352 | ₩31,419 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,861 | ₩32,116 | ₩31,580 | ₩31,687 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,955 | ₩31,955 | ₩31,111 | ₩31,111 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,781 | ₩32,303 | ₩31,701 | ₩32,169 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,692 | ₩32,732 | ₩32,169 | ₩32,169 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,067 | ₩33,174 | ₩32,879 | ₩33,080 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,598 | ₩32,933 | ₩32,571 | ₩32,826 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,906 | ₩33,000 | ₩32,343 | ₩32,437 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,026 | ₩33,026 | ₩32,826 | ₩32,852 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,053 | ₩33,107 | ₩32,959 | ₩33,040 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,616 | ₩33,924 | ₩33,442 | ₩33,455 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,718 | ₩33,442 | ₩32,584 | ₩33,281 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,053 | ₩33,482 | ₩32,906 | ₩33,415 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩33,991 | ₩34,098 | ₩33,509 | ₩33,723 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,192 | ₩34,259 | ₩34,031 | ₩34,245 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,830 | ₩34,232 | ₩33,575 | ₩34,031 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,727 | ₩34,955 | ₩34,674 | ₩34,848 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,611 | ₩35,759 | ₩35,517 | ₩35,571 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,785 | ₩35,825 | ₩35,464 | ₩35,611 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,522 | ₩36,575 | ₩36,401 | ₩36,442 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,562 | ₩36,723 | ₩36,562 | ₩36,616 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,388 | ₩36,535 | ₩36,375 | ₩36,375 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,589 | ₩36,696 | ₩36,428 | ₩36,656 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,656 | ₩36,750 | ₩36,442 | ₩36,736 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,817 | ₩36,924 | ₩36,709 | ₩36,750 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,562 | ₩36,897 | ₩36,522 | ₩36,803 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,535 | ₩36,790 | ₩36,482 | ₩36,616 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,629 | ₩37,004 | ₩36,535 | ₩36,629 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,334 | ₩36,522 | ₩36,160 | ₩36,442 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,160 | ₩36,308 | ₩36,120 | ₩36,120 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,946 | ₩36,241 | ₩35,946 | ₩36,134 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,759 | ₩35,759 | ₩35,571 | ₩35,692 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,571 | ₩35,759 | ₩35,450 | ₩35,450 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,866 | ₩35,973 | ₩35,625 | ₩35,759 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,236 | ₩35,424 | ₩35,236 | ₩35,424 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,089 | ₩35,223 | ₩35,075 | ₩35,102 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,169 | ₩35,183 | ₩34,848 | ₩34,928 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,183 | ₩35,250 | ₩34,942 | ₩35,142 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,102 | ₩35,102 | ₩34,928 | ₩34,995 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,794 | ₩35,330 | ₩34,794 | ₩35,317 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,553 | ₩34,647 | ₩34,540 | ₩34,553 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,178 | ₩34,339 | ₩34,138 | ₩34,339 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,098 | ₩34,232 | ₩34,084 | ₩34,138 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,750 | ₩33,884 | ₩33,522 | ₩33,884 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,334 | ₩33,683 | ₩33,334 | ₩33,549 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,884 | ₩33,950 | ₩33,830 | ₩33,924 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,857 | ₩33,964 | ₩33,803 | ₩33,884 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,495 | ₩33,790 | ₩33,495 | ₩33,696 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,388 | ₩33,455 | ₩33,321 | ₩33,415 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,040 | ₩33,227 | ₩33,040 | ₩33,214 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,187 | ₩33,267 | ₩33,120 | ₩33,120 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,241 | ₩33,321 | ₩33,093 | ₩33,187 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,040 | ₩33,214 | ₩32,973 | ₩33,134 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,718 | ₩33,000 | ₩32,718 | ₩32,973 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,464 | ₩32,491 | ₩32,250 | ₩32,491 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,812 | ₩32,826 | ₩32,692 | ₩32,759 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,625 | ₩32,625 | ₩32,531 | ₩32,544 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,544 | ₩32,651 | ₩32,531 | ₩32,571 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,517 | ₩32,678 | ₩32,437 | ₩32,437 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,584 | ₩32,584 | ₩32,491 | ₩32,584 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,504 | ₩32,504 | ₩32,451 | ₩32,451 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,692 | ₩32,692 | ₩32,424 | ₩32,491 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,451 | ₩32,517 | ₩32,397 | ₩32,517 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,504 | ₩32,571 | ₩32,464 | ₩32,464 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,504 | ₩32,504 | ₩32,317 | ₩32,424 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,437 | ₩32,517 | ₩32,410 | ₩32,410 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,317 | ₩32,410 | ₩32,317 | ₩32,317 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,451 | ₩32,517 | ₩32,424 | ₩32,517 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,665 | ₩32,718 | ₩32,517 | ₩32,598 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,638 | ₩32,651 | ₩32,638 | ₩32,651 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,290 | ₩32,491 | ₩32,250 | ₩32,491 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,236 | ₩32,236 | ₩32,156 | ₩32,156 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,437 | ₩32,477 | ₩32,276 | ₩32,464 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,705 | ₩32,732 | ₩32,491 | ₩32,625 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,638 | ₩32,638 | ₩32,410 | ₩32,410 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,544 | ₩32,571 | ₩32,477 | ₩32,491 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,343 | ₩32,410 | ₩32,276 | ₩32,357 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,424 | ₩32,477 | ₩32,330 | ₩32,357 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,625 | ₩32,625 | ₩32,410 | ₩32,517 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,397 | ₩32,451 | ₩32,317 | ₩32,410 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,022 | ₩32,290 | ₩32,022 | ₩32,250 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,142 | ₩32,142 | ₩31,928 | ₩31,955 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,754 | ₩32,089 | ₩31,741 | ₩31,794 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,968 | ₩32,009 | ₩31,500 | ₩31,513 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,009 | ₩32,049 | ₩31,714 | ₩31,848 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,781 | ₩31,968 | ₩31,727 | ₩31,915 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,357 | ₩32,424 | ₩32,169 | ₩32,169 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,517 | ₩32,517 | ₩32,357 | ₩32,464 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,678 | ₩32,692 | ₩32,464 | ₩32,517 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,464 | ₩32,799 | ₩32,464 | ₩32,571 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,303 | ₩32,611 | ₩32,303 | ₩32,558 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,821 | ₩31,982 | ₩31,808 | ₩31,982 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,540 | ₩31,754 | ₩31,540 | ₩31,754 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,459 | ₩31,687 | ₩31,459 | ₩31,540 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,205 | ₩31,339 | ₩31,192 | ₩31,339 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,098 | ₩31,406 | ₩31,098 | ₩31,178 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,205 | ₩31,299 | ₩31,125 | ₩31,151 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,205 | ₩31,312 | ₩31,111 | ₩31,299 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,593 | ₩31,741 | ₩31,326 | ₩31,473 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,062 | ₩32,142 | ₩31,727 | ₩31,834 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,968 | ₩32,035 | ₩31,888 | ₩31,888 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,129 | ₩32,223 | ₩32,049 | ₩32,129 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,102 | ₩32,116 | ₩32,022 | ₩32,049 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,955 | ₩32,250 | ₩31,955 | ₩32,076 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,169 | ₩32,169 | ₩31,995 | ₩32,009 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,317 | ₩32,464 | ₩32,183 | ₩32,183 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,504 | ₩32,558 | ₩32,357 | ₩32,504 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,196 | ₩32,317 | ₩32,089 | ₩32,303 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,169 | ₩32,303 | ₩32,169 | ₩32,303 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,928 | ₩31,982 | ₩31,821 | ₩31,968 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,607 | ₩31,861 | ₩31,607 | ₩31,794 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,486 | ₩31,794 | ₩31,486 | ₩31,767 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,701 | ₩31,741 | ₩31,473 | ₩31,540 | -0.51% | 3.3만 |
|---|