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 | ₩33,488 | ₩33,635 | ₩33,435 | ₩33,635 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,408 | ₩33,475 | ₩33,100 | ₩33,461 | +0.16% | 4만 |
| 2026.10.07 | ₩33,956 | ₩34,090 | ₩33,876 | ₩33,943 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,170 | ₩34,451 | ₩34,117 | ₩34,210 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,635 | ₩33,929 | ₩33,608 | ₩33,675 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,903 | ₩33,996 | ₩33,796 | ₩33,916 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,237 | ₩34,357 | ₩33,622 | ₩33,742 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,906 | ₩34,972 | ₩34,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,531 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,120 | ₩35,133 | ₩34,772 | ₩34,986 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,441 | ₩35,588 | ₩35,360 | ₩35,494 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,628 | ₩35,708 | ₩35,467 | ₩35,708 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,227 | ₩35,494 | ₩35,227 | ₩35,414 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,668 | ₩35,668 | ₩35,213 | ₩35,334 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,069 | ₩36,136 | ₩35,935 | ₩35,962 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,042 | ₩36,203 | ₩35,962 | ₩36,069 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,721 | ₩35,909 | ₩35,721 | ₩35,895 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,270 | ₩36,377 | ₩36,149 | ₩36,149 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,243 | ₩36,296 | ₩35,949 | ₩35,949 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,042 | ₩36,190 | ₩36,016 | ₩36,056 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,123 | ₩36,283 | ₩36,029 | ₩36,083 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,337 | ₩36,363 | ₩36,016 | ₩36,016 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,203 | ₩36,256 | ₩35,775 | ₩35,788 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,350 | ₩36,403 | ₩36,243 | ₩36,243 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,818 | ₩36,952 | ₩36,564 | ₩36,564 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,032 | ₩37,219 | ₩37,005 | ₩37,112 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,326 | ₩37,393 | ₩37,112 | ₩37,313 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,818 | ₩37,019 | ₩36,724 | ₩36,778 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,885 | ₩36,965 | ₩36,671 | ₩36,671 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,032 | ₩37,032 | ₩36,831 | ₩36,831 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,300 | ₩37,393 | ₩36,979 | ₩37,099 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,872 | ₩37,152 | ₩36,872 | ₩37,152 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,139 | ₩37,193 | ₩37,112 | ₩37,139 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩36,992 | ₩37,059 | ₩36,965 | ₩37,005 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,738 | ₩37,005 | ₩36,738 | ₩36,898 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,791 | ₩37,032 | ₩36,791 | ₩36,992 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,510 | ₩36,577 | ₩36,403 | ₩36,524 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,390 | ₩36,644 | ₩36,390 | ₩36,551 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,149 | ₩36,203 | ₩36,096 | ₩36,176 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,828 | ₩36,283 | ₩35,828 | ₩36,190 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,494 | ₩35,614 | ₩35,454 | ₩35,574 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,882 | ₩35,935 | ₩35,735 | ₩35,788 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,869 | ₩35,869 | ₩35,695 | ₩35,695 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,016 | ₩36,016 | ₩35,842 | ₩35,869 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,149 | ₩36,323 | ₩35,976 | ₩35,976 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,551 | ₩36,684 | ₩36,390 | ₩36,390 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,564 | ₩36,564 | ₩36,243 | ₩36,270 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,537 | ₩36,551 | ₩36,377 | ₩36,403 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,922 | ₩36,002 | ₩35,775 | ₩35,989 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩35,935 | ₩35,949 | ₩35,574 | ₩35,614 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,203 | ₩36,203 | ₩35,882 | ₩36,029 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,895 | ₩36,109 | ₩35,815 | ₩36,042 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,802 | ₩36,417 | ₩35,802 | ₩36,149 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,788 | ₩36,083 | ₩35,775 | ₩36,016 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,788 | ₩35,788 | ₩35,548 | ₩35,641 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩35,935 | ₩36,002 | ₩35,815 | ₩35,869 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,521 | ₩35,695 | ₩35,374 | ₩35,534 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,895 | ₩35,895 | ₩35,681 | ₩35,681 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,387 | ₩35,548 | ₩35,307 | ₩35,320 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,334 | ₩35,334 | ₩34,999 | ₩34,999 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,173 | ₩35,400 | ₩35,133 | ₩35,253 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,093 | ₩35,320 | ₩35,053 | ₩35,307 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,200 | ₩35,374 | ₩35,026 | ₩35,227 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,347 | ₩35,374 | ₩35,173 | ₩35,173 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,160 | ₩35,374 | ₩34,972 | ₩35,013 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,374 | ₩35,427 | ₩35,093 | ₩35,133 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,588 | ₩35,641 | ₩35,454 | ₩35,601 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,628 | ₩35,628 | ₩35,267 | ₩35,548 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,136 | ₩36,256 | ₩35,802 | ₩35,802 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,869 | ₩36,016 | ₩35,788 | ₩35,935 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,310 | ₩36,617 | ₩36,270 | ₩36,444 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,815 | ₩35,842 | ₩35,655 | ₩35,735 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,216 | ₩36,323 | ₩36,056 | ₩36,203 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,243 | ₩36,243 | ₩36,002 | ₩36,123 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,069 | ₩36,216 | ₩35,989 | ₩36,029 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,882 | ₩36,042 | ₩35,842 | ₩35,922 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,507 | ₩35,655 | ₩35,374 | ₩35,628 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,895 | ₩36,002 | ₩35,534 | ₩35,574 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,614 | ₩35,828 | ₩35,601 | ₩35,788 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,588 | ₩35,655 | ₩35,467 | ₩35,601 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,230 | ₩36,323 | ₩35,721 | ₩35,721 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,123 | ₩36,243 | ₩36,016 | ₩36,069 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,631 | ₩36,631 | ₩36,190 | ₩36,243 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩36,938 | ₩37,086 | ₩36,831 | ₩37,019 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,403 | ₩36,992 | ₩36,310 | ₩36,938 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,163 | ₩36,310 | ₩35,949 | ₩35,949 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,163 | ₩36,216 | ₩35,681 | ₩36,083 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,521 | ₩35,721 | ₩35,521 | ₩35,534 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,762 | ₩35,855 | ₩35,467 | ₩35,681 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,762 | ₩35,869 | ₩35,708 | ₩35,748 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,467 | ₩35,574 | ₩35,414 | ₩35,454 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,842 | ₩35,895 | ₩35,588 | ₩35,775 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,922 | ₩36,203 | ₩35,788 | ₩36,163 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,203 | ₩36,270 | ₩35,976 | ₩36,056 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩35,962 | ₩36,470 | ₩35,962 | ₩36,203 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,457 | ₩36,510 | ₩36,163 | ₩36,283 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,310 | ₩36,310 | ₩35,935 | ₩36,149 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,016 | ₩36,069 | ₩35,909 | ₩35,962 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,641 | ₩36,216 | ₩35,641 | ₩36,109 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,400 | ₩35,735 | ₩35,334 | ₩35,628 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,026 | ₩35,200 | ₩35,026 | ₩35,106 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,173 | ₩35,213 | ₩34,919 | ₩35,106 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,200 | ₩35,227 | ₩34,999 | ₩35,026 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,521 | ₩35,695 | ₩35,387 | ₩35,454 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,227 | ₩35,481 | ₩35,213 | ₩35,427 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,093 | ₩35,374 | ₩35,093 | ₩35,334 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,521 | ₩35,521 | ₩35,227 | ₩35,334 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,267 | ₩35,387 | ₩35,173 | ₩35,173 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,721 | ₩35,721 | ₩34,879 | ₩34,879 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,601 | ₩35,882 | ₩35,588 | ₩35,828 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,852 | ₩35,026 | ₩34,852 | ₩34,932 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,130 | ₩34,290 | ₩33,929 | ₩34,023 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,531 | ₩34,545 | ₩34,090 | ₩34,090 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,344 | ₩33,916 | ₩34,264 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,662 | ₩33,662 | ₩33,394 | ₩33,461 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,010 | ₩34,063 | ₩33,889 | ₩33,943 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,036 | ₩34,290 | ₩34,036 | ₩34,117 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,076 | ₩34,130 | ₩33,889 | ₩33,983 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩33,969 | ₩34,290 | ₩33,836 | ₩34,023 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,424 | ₩34,424 | ₩33,969 | ₩34,010 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩34,986 | ₩34,986 | ₩34,197 | ₩34,224 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,441 | ₩35,441 | ₩35,200 | ₩35,374 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,788 | ₩35,909 | ₩35,588 | ₩35,708 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,320 | ₩35,334 | ₩34,986 | ₩35,026 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,173 | ₩35,334 | ₩35,133 | ₩35,133 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,253 | ₩35,360 | ₩35,200 | ₩35,200 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,625 | ₩35,026 | ₩34,585 | ₩35,013 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩34,959 | ₩34,999 | ₩34,812 | ₩34,812 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,183 | ₩34,812 | ₩34,183 | ₩34,759 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,585 | ₩34,585 | ₩34,210 | ₩34,384 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,020 | ₩33,421 | ₩32,900 | ₩33,394 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩32,966 | ₩33,501 | ₩32,966 | ₩33,501 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,645 | ₩33,221 | ₩32,645 | ₩33,194 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,007 | ₩33,261 | ₩32,873 | ₩33,047 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,070 | ₩32,538 | ₩31,923 | ₩32,512 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,375 | ₩31,669 | ₩31,375 | ₩31,455 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,402 | ₩31,642 | ₩31,348 | ₩31,388 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,696 | ₩31,910 | ₩31,549 | ₩31,562 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,057 | ₩32,191 | ₩31,963 | ₩32,110 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,335 | ₩31,696 | ₩31,308 | ₩31,375 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,816 | ₩32,070 | ₩31,535 | ₩31,642 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,910 | ₩31,910 | ₩31,067 | ₩31,067 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,736 | ₩32,258 | ₩31,656 | ₩32,124 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,645 | ₩32,686 | ₩32,124 | ₩32,124 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,020 | ₩33,127 | ₩32,833 | ₩33,033 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,552 | ₩32,886 | ₩32,525 | ₩32,779 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,859 | ₩32,953 | ₩32,298 | ₩32,391 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩32,980 | ₩32,980 | ₩32,779 | ₩32,806 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,007 | ₩33,060 | ₩32,913 | ₩32,993 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,568 | ₩33,876 | ₩33,394 | ₩33,408 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,672 | ₩33,394 | ₩32,538 | ₩33,234 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,007 | ₩33,435 | ₩32,859 | ₩33,368 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩33,943 | ₩34,050 | ₩33,461 | ₩33,675 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,143 | ₩34,210 | ₩33,983 | ₩34,197 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,782 | ₩34,183 | ₩33,528 | ₩33,983 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,678 | ₩34,906 | ₩34,625 | ₩34,799 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,561 | ₩35,708 | ₩35,467 | ₩35,521 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,735 | ₩35,775 | ₩35,414 | ₩35,561 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,470 | ₩36,524 | ₩36,350 | ₩36,390 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,510 | ₩36,671 | ₩36,510 | ₩36,564 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,337 | ₩36,484 | ₩36,323 | ₩36,323 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,537 | ₩36,644 | ₩36,377 | ₩36,604 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,604 | ₩36,698 | ₩36,390 | ₩36,684 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,765 | ₩36,872 | ₩36,658 | ₩36,698 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,510 | ₩36,845 | ₩36,470 | ₩36,751 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,484 | ₩36,738 | ₩36,430 | ₩36,564 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,577 | ₩36,952 | ₩36,484 | ₩36,577 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,283 | ₩36,470 | ₩36,109 | ₩36,390 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,109 | ₩36,256 | ₩36,069 | ₩36,069 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,895 | ₩36,190 | ₩35,895 | ₩36,083 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,708 | ₩35,708 | ₩35,521 | ₩35,641 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,521 | ₩35,708 | ₩35,400 | ₩35,400 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,815 | ₩35,922 | ₩35,574 | ₩35,708 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,186 | ₩35,374 | ₩35,186 | ₩35,374 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,039 | ₩35,173 | ₩35,026 | ₩35,053 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,120 | ₩35,133 | ₩34,799 | ₩34,879 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,133 | ₩35,200 | ₩34,892 | ₩35,093 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,053 | ₩35,053 | ₩34,879 | ₩34,946 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,745 | ₩35,280 | ₩34,745 | ₩35,267 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,504 | ₩34,598 | ₩34,491 | ₩34,504 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,130 | ₩34,290 | ₩34,090 | ₩34,290 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,050 | ₩34,183 | ₩34,036 | ₩34,090 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,702 | ₩33,836 | ₩33,475 | ₩33,836 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,287 | ₩33,635 | ₩33,287 | ₩33,501 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,836 | ₩33,903 | ₩33,782 | ₩33,876 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,809 | ₩33,916 | ₩33,755 | ₩33,836 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,448 | ₩33,742 | ₩33,448 | ₩33,648 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,341 | ₩33,408 | ₩33,274 | ₩33,368 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩32,993 | ₩33,180 | ₩32,993 | ₩33,167 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,140 | ₩33,221 | ₩33,073 | ₩33,073 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,194 | ₩33,274 | ₩33,047 | ₩33,140 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩32,993 | ₩33,167 | ₩32,926 | ₩33,087 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,672 | ₩32,953 | ₩32,672 | ₩32,926 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,418 | ₩32,445 | ₩32,204 | ₩32,445 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,766 | ₩32,779 | ₩32,645 | ₩32,712 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,579 | ₩32,579 | ₩32,485 | ₩32,498 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,498 | ₩32,605 | ₩32,485 | ₩32,525 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,472 | ₩32,632 | ₩32,391 | ₩32,391 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,538 | ₩32,538 | ₩32,445 | ₩32,538 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,458 | ₩32,458 | ₩32,405 | ₩32,405 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,645 | ₩32,645 | ₩32,378 | ₩32,445 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,405 | ₩32,472 | ₩32,351 | ₩32,472 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,458 | ₩32,525 | ₩32,418 | ₩32,418 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,458 | ₩32,458 | ₩32,271 | ₩32,378 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,391 | ₩32,472 | ₩32,365 | ₩32,365 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,271 | ₩32,365 | ₩32,271 | ₩32,271 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,405 | ₩32,472 | ₩32,378 | ₩32,472 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,619 | ₩32,672 | ₩32,472 | ₩32,552 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,592 | ₩32,605 | ₩32,592 | ₩32,605 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,244 | ₩32,445 | ₩32,204 | ₩32,445 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,191 | ₩32,191 | ₩32,110 | ₩32,110 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,391 | ₩32,431 | ₩32,231 | ₩32,418 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,659 | ₩32,686 | ₩32,445 | ₩32,579 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,592 | ₩32,592 | ₩32,365 | ₩32,365 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,498 | ₩32,525 | ₩32,431 | ₩32,445 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,298 | ₩32,365 | ₩32,231 | ₩32,311 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,378 | ₩32,431 | ₩32,284 | ₩32,311 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,579 | ₩32,579 | ₩32,365 | ₩32,472 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,351 | ₩32,405 | ₩32,271 | ₩32,365 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩31,977 | ₩32,244 | ₩31,977 | ₩32,204 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,097 | ₩32,097 | ₩31,883 | ₩31,910 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,709 | ₩32,044 | ₩31,696 | ₩31,749 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,923 | ₩31,963 | ₩31,455 | ₩31,469 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩31,963 | ₩32,004 | ₩31,669 | ₩31,803 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,736 | ₩31,923 | ₩31,683 | ₩31,870 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,311 | ₩32,378 | ₩32,124 | ₩32,124 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,472 | ₩32,472 | ₩32,311 | ₩32,418 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,632 | ₩32,645 | ₩32,418 | ₩32,472 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,418 | ₩32,752 | ₩32,418 | ₩32,525 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,258 | ₩32,565 | ₩32,258 | ₩32,512 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,776 | ₩31,937 | ₩31,763 | ₩31,937 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,495 | ₩31,709 | ₩31,495 | ₩31,709 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,415 | ₩31,642 | ₩31,415 | ₩31,495 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,161 | ₩31,295 | ₩31,148 | ₩31,295 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,054 | ₩31,362 | ₩31,054 | ₩31,134 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,161 | ₩31,255 | ₩31,081 | ₩31,107 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,161 | ₩31,268 | ₩31,067 | ₩31,255 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,549 | ₩31,696 | ₩31,281 | ₩31,428 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,017 | ₩32,097 | ₩31,683 | ₩31,790 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,923 | ₩31,990 | ₩31,843 | ₩31,843 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,084 | ₩32,177 | ₩32,004 | ₩32,084 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,057 | ₩32,070 | ₩31,977 | ₩32,004 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,910 | ₩32,204 | ₩31,910 | ₩32,030 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,124 | ₩32,124 | ₩31,950 | ₩31,963 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,271 | ₩32,418 | ₩32,137 | ₩32,137 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,458 | ₩32,512 | ₩32,311 | ₩32,458 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,151 | ₩32,271 | ₩32,044 | ₩32,258 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,124 | ₩32,258 | ₩32,124 | ₩32,258 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,883 | ₩31,937 | ₩31,776 | ₩31,923 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,562 | ₩31,816 | ₩31,562 | ₩31,749 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,442 | ₩31,749 | ₩31,442 | ₩31,723 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,656 | ₩31,696 | ₩31,428 | ₩31,495 | -0.51% | 3.3만 |
|---|