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 | ₩33,580 | ₩33,728 | ₩33,527 | ₩33,728 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,500 | ₩33,567 | ₩33,191 | ₩33,554 | +0.16% | 4만 |
| 2026.10.07 | ₩34,050 | ₩34,184 | ₩33,969 | ₩34,036 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,264 | ₩34,546 | ₩34,211 | ₩34,305 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,728 | ₩34,023 | ₩33,701 | ₩33,768 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,996 | ₩34,090 | ₩33,889 | ₩34,010 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,331 | ₩34,452 | ₩33,714 | ₩33,835 | -1.45% | 15.2만 |
| 2026.09.30 | ₩35,002 | ₩35,069 | ₩34,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,626 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,216 | ₩35,230 | ₩34,868 | ₩35,082 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,538 | ₩35,686 | ₩35,458 | ₩35,592 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,726 | ₩35,807 | ₩35,565 | ₩35,807 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,324 | ₩35,592 | ₩35,324 | ₩35,512 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,766 | ₩35,766 | ₩35,310 | ₩35,431 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,169 | ₩36,236 | ₩36,035 | ₩36,061 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,142 | ₩36,303 | ₩36,061 | ₩36,169 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,820 | ₩36,008 | ₩35,820 | ₩35,994 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,370 | ₩36,477 | ₩36,249 | ₩36,249 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,343 | ₩36,397 | ₩36,048 | ₩36,048 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,142 | ₩36,289 | ₩36,115 | ₩36,155 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,222 | ₩36,383 | ₩36,128 | ₩36,182 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,437 | ₩36,464 | ₩36,115 | ₩36,115 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,303 | ₩36,356 | ₩35,874 | ₩35,887 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,450 | ₩36,504 | ₩36,343 | ₩36,343 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,920 | ₩37,054 | ₩36,665 | ₩36,665 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,134 | ₩37,322 | ₩37,107 | ₩37,215 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,429 | ₩37,496 | ₩37,215 | ₩37,416 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,920 | ₩37,121 | ₩36,826 | ₩36,879 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,987 | ₩37,067 | ₩36,772 | ₩36,772 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,134 | ₩37,134 | ₩36,933 | ₩36,933 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,402 | ₩37,496 | ₩37,081 | ₩37,201 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,973 | ₩37,255 | ₩36,973 | ₩37,255 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,242 | ₩37,295 | ₩37,215 | ₩37,242 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,094 | ₩37,161 | ₩37,067 | ₩37,107 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,839 | ₩37,107 | ₩36,839 | ₩37,000 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,893 | ₩37,134 | ₩36,893 | ₩37,094 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,611 | ₩36,678 | ₩36,504 | ₩36,625 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,491 | ₩36,745 | ₩36,491 | ₩36,651 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,249 | ₩36,303 | ₩36,195 | ₩36,276 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,927 | ₩36,383 | ₩35,927 | ₩36,289 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,592 | ₩35,713 | ₩35,552 | ₩35,672 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,981 | ₩36,035 | ₩35,833 | ₩35,887 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,967 | ₩35,967 | ₩35,793 | ₩35,793 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,115 | ₩36,115 | ₩35,941 | ₩35,967 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,249 | ₩36,423 | ₩36,075 | ₩36,075 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,651 | ₩36,786 | ₩36,491 | ₩36,491 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,665 | ₩36,665 | ₩36,343 | ₩36,370 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,638 | ₩36,651 | ₩36,477 | ₩36,504 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩36,021 | ₩36,102 | ₩35,874 | ₩36,088 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩36,035 | ₩36,048 | ₩35,672 | ₩35,713 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,303 | ₩36,303 | ₩35,981 | ₩36,128 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,994 | ₩36,209 | ₩35,914 | ₩36,142 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,900 | ₩36,517 | ₩35,900 | ₩36,249 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,887 | ₩36,182 | ₩35,874 | ₩36,115 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,887 | ₩35,887 | ₩35,646 | ₩35,740 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩36,035 | ₩36,102 | ₩35,914 | ₩35,967 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,619 | ₩35,793 | ₩35,471 | ₩35,632 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,994 | ₩35,994 | ₩35,780 | ₩35,780 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,485 | ₩35,646 | ₩35,404 | ₩35,418 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,431 | ₩35,431 | ₩35,096 | ₩35,096 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,270 | ₩35,498 | ₩35,230 | ₩35,351 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,190 | ₩35,418 | ₩35,149 | ₩35,404 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,297 | ₩35,471 | ₩35,123 | ₩35,324 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,444 | ₩35,471 | ₩35,270 | ₩35,270 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,257 | ₩35,471 | ₩35,069 | ₩35,109 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,471 | ₩35,525 | ₩35,190 | ₩35,230 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,686 | ₩35,740 | ₩35,552 | ₩35,699 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,726 | ₩35,726 | ₩35,364 | ₩35,646 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,236 | ₩36,356 | ₩35,900 | ₩35,900 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,967 | ₩36,115 | ₩35,887 | ₩36,035 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,410 | ₩36,718 | ₩36,370 | ₩36,544 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,914 | ₩35,941 | ₩35,753 | ₩35,833 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,316 | ₩36,423 | ₩36,155 | ₩36,303 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,343 | ₩36,343 | ₩36,102 | ₩36,222 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,169 | ₩36,316 | ₩36,088 | ₩36,128 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,981 | ₩36,142 | ₩35,941 | ₩36,021 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,605 | ₩35,753 | ₩35,471 | ₩35,726 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,994 | ₩36,102 | ₩35,632 | ₩35,672 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,713 | ₩35,927 | ₩35,699 | ₩35,887 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,686 | ₩35,753 | ₩35,565 | ₩35,699 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,330 | ₩36,423 | ₩35,820 | ₩35,820 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,222 | ₩36,343 | ₩36,115 | ₩36,169 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,732 | ₩36,732 | ₩36,289 | ₩36,343 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩37,040 | ₩37,188 | ₩36,933 | ₩37,121 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,504 | ₩37,094 | ₩36,410 | ₩37,040 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,263 | ₩36,410 | ₩36,048 | ₩36,048 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,263 | ₩36,316 | ₩35,780 | ₩36,182 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,619 | ₩35,820 | ₩35,619 | ₩35,632 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,860 | ₩35,954 | ₩35,565 | ₩35,780 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,860 | ₩35,967 | ₩35,807 | ₩35,847 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,565 | ₩35,672 | ₩35,512 | ₩35,552 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,941 | ₩35,994 | ₩35,686 | ₩35,874 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩36,021 | ₩36,303 | ₩35,887 | ₩36,263 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,303 | ₩36,370 | ₩36,075 | ₩36,155 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,061 | ₩36,571 | ₩36,061 | ₩36,303 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,558 | ₩36,611 | ₩36,263 | ₩36,383 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,410 | ₩36,410 | ₩36,035 | ₩36,249 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,115 | ₩36,169 | ₩36,008 | ₩36,061 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,740 | ₩36,316 | ₩35,740 | ₩36,209 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,498 | ₩35,833 | ₩35,431 | ₩35,726 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,123 | ₩35,297 | ₩35,123 | ₩35,203 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,270 | ₩35,310 | ₩35,015 | ₩35,203 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,297 | ₩35,324 | ₩35,096 | ₩35,123 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,619 | ₩35,793 | ₩35,485 | ₩35,552 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,324 | ₩35,579 | ₩35,310 | ₩35,525 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,190 | ₩35,471 | ₩35,190 | ₩35,431 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,619 | ₩35,619 | ₩35,324 | ₩35,431 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,364 | ₩35,485 | ₩35,270 | ₩35,270 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,820 | ₩35,820 | ₩34,975 | ₩34,975 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,699 | ₩35,981 | ₩35,686 | ₩35,927 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,948 | ₩35,123 | ₩34,948 | ₩35,029 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,224 | ₩34,385 | ₩34,023 | ₩34,117 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,626 | ₩34,640 | ₩34,184 | ₩34,184 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,144 | ₩34,439 | ₩34,010 | ₩34,358 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,755 | ₩33,755 | ₩33,487 | ₩33,554 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,103 | ₩34,157 | ₩33,983 | ₩34,036 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,385 | ₩34,130 | ₩34,211 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,170 | ₩34,224 | ₩33,983 | ₩34,077 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,063 | ₩34,385 | ₩33,929 | ₩34,117 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,519 | ₩34,519 | ₩34,063 | ₩34,103 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,082 | ₩35,082 | ₩34,291 | ₩34,318 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,538 | ₩35,538 | ₩35,297 | ₩35,471 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,887 | ₩36,008 | ₩35,686 | ₩35,807 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,418 | ₩35,431 | ₩35,082 | ₩35,123 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,270 | ₩35,431 | ₩35,230 | ₩35,230 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,351 | ₩35,458 | ₩35,297 | ₩35,297 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,720 | ₩35,123 | ₩34,680 | ₩35,109 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,056 | ₩35,096 | ₩34,908 | ₩34,908 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,278 | ₩34,908 | ₩34,278 | ₩34,854 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,680 | ₩34,680 | ₩34,305 | ₩34,479 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,111 | ₩33,513 | ₩32,990 | ₩33,487 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,057 | ₩33,594 | ₩33,057 | ₩33,594 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,736 | ₩33,312 | ₩32,736 | ₩33,285 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,098 | ₩33,352 | ₩32,964 | ₩33,138 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,159 | ₩32,628 | ₩32,011 | ₩32,601 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,462 | ₩31,757 | ₩31,462 | ₩31,542 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,488 | ₩31,730 | ₩31,435 | ₩31,475 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,783 | ₩31,998 | ₩31,636 | ₩31,649 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,145 | ₩32,280 | ₩32,052 | ₩32,199 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,421 | ₩31,783 | ₩31,394 | ₩31,462 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,904 | ₩32,159 | ₩31,622 | ₩31,730 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,998 | ₩31,998 | ₩31,153 | ₩31,153 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,824 | ₩32,347 | ₩31,743 | ₩32,213 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,736 | ₩32,776 | ₩32,213 | ₩32,213 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,111 | ₩33,218 | ₩32,923 | ₩33,124 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,642 | ₩32,977 | ₩32,615 | ₩32,870 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,950 | ₩33,044 | ₩32,387 | ₩32,481 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,071 | ₩33,071 | ₩32,870 | ₩32,896 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,098 | ₩33,151 | ₩33,004 | ₩33,084 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,661 | ₩33,969 | ₩33,487 | ₩33,500 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,762 | ₩33,487 | ₩32,628 | ₩33,326 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,098 | ₩33,527 | ₩32,950 | ₩33,460 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩34,036 | ₩34,144 | ₩33,554 | ₩33,768 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,238 | ₩34,305 | ₩34,077 | ₩34,291 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,875 | ₩34,278 | ₩33,621 | ₩34,077 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,774 | ₩35,002 | ₩34,720 | ₩34,895 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,659 | ₩35,807 | ₩35,565 | ₩35,619 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,833 | ₩35,874 | ₩35,512 | ₩35,659 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,571 | ₩36,625 | ₩36,450 | ₩36,491 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,611 | ₩36,772 | ₩36,611 | ₩36,665 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,437 | ₩36,584 | ₩36,423 | ₩36,423 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,638 | ₩36,745 | ₩36,477 | ₩36,705 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,705 | ₩36,799 | ₩36,491 | ₩36,786 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,866 | ₩36,973 | ₩36,759 | ₩36,799 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,611 | ₩36,946 | ₩36,571 | ₩36,853 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,584 | ₩36,839 | ₩36,531 | ₩36,665 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,678 | ₩37,054 | ₩36,584 | ₩36,678 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,383 | ₩36,571 | ₩36,209 | ₩36,491 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,209 | ₩36,356 | ₩36,169 | ₩36,169 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,994 | ₩36,289 | ₩35,994 | ₩36,182 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,807 | ₩35,807 | ₩35,619 | ₩35,740 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,619 | ₩35,807 | ₩35,498 | ₩35,498 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,914 | ₩36,021 | ₩35,672 | ₩35,807 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,284 | ₩35,471 | ₩35,284 | ₩35,471 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,136 | ₩35,270 | ₩35,123 | ₩35,149 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,216 | ₩35,230 | ₩34,895 | ₩34,975 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,230 | ₩35,297 | ₩34,989 | ₩35,190 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,149 | ₩35,149 | ₩34,975 | ₩35,042 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,841 | ₩35,377 | ₩34,841 | ₩35,364 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,600 | ₩34,693 | ₩34,586 | ₩34,600 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,224 | ₩34,385 | ₩34,184 | ₩34,385 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,144 | ₩34,278 | ₩34,130 | ₩34,184 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,795 | ₩33,929 | ₩33,567 | ₩33,929 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,379 | ₩33,728 | ₩33,379 | ₩33,594 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,929 | ₩33,996 | ₩33,875 | ₩33,969 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,902 | ₩34,010 | ₩33,849 | ₩33,929 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,540 | ₩33,835 | ₩33,540 | ₩33,741 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,433 | ₩33,500 | ₩33,366 | ₩33,460 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,084 | ₩33,272 | ₩33,084 | ₩33,259 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,232 | ₩33,312 | ₩33,165 | ₩33,165 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,285 | ₩33,366 | ₩33,138 | ₩33,232 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,084 | ₩33,259 | ₩33,017 | ₩33,178 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,762 | ₩33,044 | ₩32,762 | ₩33,017 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,508 | ₩32,534 | ₩32,293 | ₩32,534 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,856 | ₩32,870 | ₩32,736 | ₩32,803 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,668 | ₩32,668 | ₩32,575 | ₩32,588 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,588 | ₩32,695 | ₩32,575 | ₩32,615 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,561 | ₩32,722 | ₩32,481 | ₩32,481 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,628 | ₩32,628 | ₩32,534 | ₩32,628 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,548 | ₩32,548 | ₩32,494 | ₩32,494 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,736 | ₩32,736 | ₩32,467 | ₩32,534 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,494 | ₩32,561 | ₩32,440 | ₩32,561 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,548 | ₩32,615 | ₩32,508 | ₩32,508 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,548 | ₩32,548 | ₩32,360 | ₩32,467 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,481 | ₩32,561 | ₩32,454 | ₩32,454 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,360 | ₩32,454 | ₩32,360 | ₩32,360 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,494 | ₩32,561 | ₩32,467 | ₩32,561 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,709 | ₩32,762 | ₩32,561 | ₩32,642 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,682 | ₩32,695 | ₩32,682 | ₩32,695 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,333 | ₩32,534 | ₩32,293 | ₩32,534 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,280 | ₩32,280 | ₩32,199 | ₩32,199 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,481 | ₩32,521 | ₩32,320 | ₩32,508 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,749 | ₩32,776 | ₩32,534 | ₩32,668 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,682 | ₩32,682 | ₩32,454 | ₩32,454 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,588 | ₩32,615 | ₩32,521 | ₩32,534 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,387 | ₩32,454 | ₩32,320 | ₩32,400 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,467 | ₩32,521 | ₩32,373 | ₩32,400 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,668 | ₩32,668 | ₩32,454 | ₩32,561 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,440 | ₩32,494 | ₩32,360 | ₩32,454 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,065 | ₩32,333 | ₩32,065 | ₩32,293 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,186 | ₩32,186 | ₩31,971 | ₩31,998 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,797 | ₩32,132 | ₩31,783 | ₩31,837 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩32,011 | ₩32,052 | ₩31,542 | ₩31,555 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,052 | ₩32,092 | ₩31,757 | ₩31,891 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,824 | ₩32,011 | ₩31,770 | ₩31,958 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,400 | ₩32,467 | ₩32,213 | ₩32,213 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,561 | ₩32,561 | ₩32,400 | ₩32,508 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,722 | ₩32,736 | ₩32,508 | ₩32,561 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,508 | ₩32,843 | ₩32,508 | ₩32,615 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,347 | ₩32,655 | ₩32,347 | ₩32,601 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,864 | ₩32,025 | ₩31,850 | ₩32,025 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,582 | ₩31,797 | ₩31,582 | ₩31,797 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,502 | ₩31,730 | ₩31,502 | ₩31,582 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,247 | ₩31,381 | ₩31,234 | ₩31,381 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,140 | ₩31,448 | ₩31,140 | ₩31,220 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,247 | ₩31,341 | ₩31,166 | ₩31,193 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,247 | ₩31,354 | ₩31,153 | ₩31,341 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,636 | ₩31,783 | ₩31,368 | ₩31,515 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,105 | ₩32,186 | ₩31,770 | ₩31,877 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩32,011 | ₩32,078 | ₩31,931 | ₩31,931 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,172 | ₩32,266 | ₩32,092 | ₩32,172 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,145 | ₩32,159 | ₩32,065 | ₩32,092 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,998 | ₩32,293 | ₩31,998 | ₩32,119 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,213 | ₩32,213 | ₩32,038 | ₩32,052 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,360 | ₩32,508 | ₩32,226 | ₩32,226 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,548 | ₩32,601 | ₩32,400 | ₩32,548 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,239 | ₩32,360 | ₩32,132 | ₩32,347 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,213 | ₩32,347 | ₩32,213 | ₩32,347 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,971 | ₩32,025 | ₩31,864 | ₩32,011 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,649 | ₩31,904 | ₩31,649 | ₩31,837 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,529 | ₩31,837 | ₩31,529 | ₩31,810 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,743 | ₩31,783 | ₩31,515 | ₩31,582 | -0.51% | 3.3만 |
|---|