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 | ₩33,468 | ₩33,615 | ₩33,415 | ₩33,615 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,388 | ₩33,455 | ₩33,080 | ₩33,441 | +0.16% | 4만 |
| 2026.10.07 | ₩33,936 | ₩34,069 | ₩33,856 | ₩33,922 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,150 | ₩34,430 | ₩34,096 | ₩34,190 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,615 | ₩33,909 | ₩33,588 | ₩33,655 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,882 | ₩33,976 | ₩33,775 | ₩33,896 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,216 | ₩34,337 | ₩33,602 | ₩33,722 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,885 | ₩34,952 | ₩34,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,510 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,099 | ₩35,112 | ₩34,751 | ₩34,965 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,419 | ₩35,566 | ₩35,339 | ₩35,473 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,606 | ₩35,687 | ₩35,446 | ₩35,687 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,206 | ₩35,473 | ₩35,206 | ₩35,393 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,647 | ₩35,647 | ₩35,192 | ₩35,312 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,048 | ₩36,114 | ₩35,914 | ₩35,941 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,021 | ₩36,181 | ₩35,941 | ₩36,048 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,700 | ₩35,887 | ₩35,700 | ₩35,874 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,248 | ₩36,355 | ₩36,128 | ₩36,128 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,221 | ₩36,275 | ₩35,927 | ₩35,927 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,021 | ₩36,168 | ₩35,994 | ₩36,034 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,101 | ₩36,261 | ₩36,007 | ₩36,061 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,315 | ₩36,342 | ₩35,994 | ₩35,994 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,181 | ₩36,235 | ₩35,754 | ₩35,767 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,328 | ₩36,382 | ₩36,221 | ₩36,221 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,796 | ₩36,930 | ₩36,542 | ₩36,542 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,010 | ₩37,197 | ₩36,983 | ₩37,090 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,304 | ₩37,371 | ₩37,090 | ₩37,291 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,796 | ₩36,997 | ₩36,702 | ₩36,756 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,863 | ₩36,943 | ₩36,649 | ₩36,649 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,010 | ₩37,010 | ₩36,809 | ₩36,809 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,277 | ₩37,371 | ₩36,956 | ₩37,077 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,850 | ₩37,130 | ₩36,850 | ₩37,130 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,117 | ₩37,170 | ₩37,090 | ₩37,117 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩36,970 | ₩37,037 | ₩36,943 | ₩36,983 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,716 | ₩36,983 | ₩36,716 | ₩36,876 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,769 | ₩37,010 | ₩36,769 | ₩36,970 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,489 | ₩36,555 | ₩36,382 | ₩36,502 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,368 | ₩36,622 | ₩36,368 | ₩36,529 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,128 | ₩36,181 | ₩36,074 | ₩36,154 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,807 | ₩36,261 | ₩35,807 | ₩36,168 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,473 | ₩35,593 | ₩35,433 | ₩35,553 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,860 | ₩35,914 | ₩35,713 | ₩35,767 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,847 | ₩35,847 | ₩35,673 | ₩35,673 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩35,994 | ₩35,994 | ₩35,820 | ₩35,847 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,128 | ₩36,302 | ₩35,954 | ₩35,954 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,529 | ₩36,662 | ₩36,368 | ₩36,368 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,542 | ₩36,542 | ₩36,221 | ₩36,248 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,515 | ₩36,529 | ₩36,355 | ₩36,382 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,901 | ₩35,981 | ₩35,754 | ₩35,967 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩35,914 | ₩35,927 | ₩35,553 | ₩35,593 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,181 | ₩36,181 | ₩35,860 | ₩36,007 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,874 | ₩36,088 | ₩35,794 | ₩36,021 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,780 | ₩36,395 | ₩35,780 | ₩36,128 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,767 | ₩36,061 | ₩35,754 | ₩35,994 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,767 | ₩35,767 | ₩35,526 | ₩35,620 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩35,914 | ₩35,981 | ₩35,794 | ₩35,847 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,500 | ₩35,673 | ₩35,353 | ₩35,513 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,874 | ₩35,874 | ₩35,660 | ₩35,660 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,366 | ₩35,526 | ₩35,286 | ₩35,299 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,312 | ₩35,312 | ₩34,978 | ₩34,978 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,152 | ₩35,379 | ₩35,112 | ₩35,232 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,072 | ₩35,299 | ₩35,032 | ₩35,286 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,179 | ₩35,353 | ₩35,005 | ₩35,206 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,326 | ₩35,353 | ₩35,152 | ₩35,152 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,139 | ₩35,353 | ₩34,952 | ₩34,992 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,353 | ₩35,406 | ₩35,072 | ₩35,112 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,566 | ₩35,620 | ₩35,433 | ₩35,580 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,606 | ₩35,606 | ₩35,246 | ₩35,526 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,114 | ₩36,235 | ₩35,780 | ₩35,780 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,847 | ₩35,994 | ₩35,767 | ₩35,914 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,288 | ₩36,596 | ₩36,248 | ₩36,422 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,794 | ₩35,820 | ₩35,633 | ₩35,713 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,195 | ₩36,302 | ₩36,034 | ₩36,181 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,221 | ₩36,221 | ₩35,981 | ₩36,101 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,048 | ₩36,195 | ₩35,967 | ₩36,007 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,860 | ₩36,021 | ₩35,820 | ₩35,901 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,486 | ₩35,633 | ₩35,353 | ₩35,606 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,874 | ₩35,981 | ₩35,513 | ₩35,553 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,593 | ₩35,807 | ₩35,580 | ₩35,767 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,566 | ₩35,633 | ₩35,446 | ₩35,580 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,208 | ₩36,302 | ₩35,700 | ₩35,700 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,101 | ₩36,221 | ₩35,994 | ₩36,048 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,609 | ₩36,609 | ₩36,168 | ₩36,221 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩36,916 | ₩37,063 | ₩36,809 | ₩36,997 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,382 | ₩36,970 | ₩36,288 | ₩36,916 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,141 | ₩36,288 | ₩35,927 | ₩35,927 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,141 | ₩36,195 | ₩35,660 | ₩36,061 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,500 | ₩35,700 | ₩35,500 | ₩35,513 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,740 | ₩35,834 | ₩35,446 | ₩35,660 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,740 | ₩35,847 | ₩35,687 | ₩35,727 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,446 | ₩35,553 | ₩35,393 | ₩35,433 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,820 | ₩35,874 | ₩35,566 | ₩35,754 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,901 | ₩36,181 | ₩35,767 | ₩36,141 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,181 | ₩36,248 | ₩35,954 | ₩36,034 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩35,941 | ₩36,449 | ₩35,941 | ₩36,181 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,435 | ₩36,489 | ₩36,141 | ₩36,261 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,288 | ₩36,288 | ₩35,914 | ₩36,128 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩35,994 | ₩36,048 | ₩35,887 | ₩35,941 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,620 | ₩36,195 | ₩35,620 | ₩36,088 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,379 | ₩35,713 | ₩35,312 | ₩35,606 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,005 | ₩35,179 | ₩35,005 | ₩35,085 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,152 | ₩35,192 | ₩34,898 | ₩35,085 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,179 | ₩35,206 | ₩34,978 | ₩35,005 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,500 | ₩35,673 | ₩35,366 | ₩35,433 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,206 | ₩35,459 | ₩35,192 | ₩35,406 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,072 | ₩35,353 | ₩35,072 | ₩35,312 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,500 | ₩35,500 | ₩35,206 | ₩35,312 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,246 | ₩35,366 | ₩35,152 | ₩35,152 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,700 | ₩35,700 | ₩34,858 | ₩34,858 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,580 | ₩35,860 | ₩35,566 | ₩35,807 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,831 | ₩35,005 | ₩34,831 | ₩34,911 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,110 | ₩34,270 | ₩33,909 | ₩34,003 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,510 | ₩34,524 | ₩34,069 | ₩34,069 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,029 | ₩34,323 | ₩33,896 | ₩34,243 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,642 | ₩33,642 | ₩33,374 | ₩33,441 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩33,989 | ₩34,043 | ₩33,869 | ₩33,922 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,016 | ₩34,270 | ₩34,016 | ₩34,096 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,056 | ₩34,110 | ₩33,869 | ₩33,962 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩33,949 | ₩34,270 | ₩33,815 | ₩34,003 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,404 | ₩34,404 | ₩33,949 | ₩33,989 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩34,965 | ₩34,965 | ₩34,176 | ₩34,203 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,419 | ₩35,419 | ₩35,179 | ₩35,353 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,767 | ₩35,887 | ₩35,566 | ₩35,687 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,299 | ₩35,312 | ₩34,965 | ₩35,005 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,152 | ₩35,312 | ₩35,112 | ₩35,112 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,232 | ₩35,339 | ₩35,179 | ₩35,179 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,604 | ₩35,005 | ₩34,564 | ₩34,992 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩34,938 | ₩34,978 | ₩34,791 | ₩34,791 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,163 | ₩34,791 | ₩34,163 | ₩34,738 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,564 | ₩34,564 | ₩34,190 | ₩34,363 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,000 | ₩33,401 | ₩32,880 | ₩33,374 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩32,947 | ₩33,481 | ₩32,947 | ₩33,481 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,626 | ₩33,201 | ₩32,626 | ₩33,174 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩32,987 | ₩33,241 | ₩32,853 | ₩33,027 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,051 | ₩32,519 | ₩31,904 | ₩32,492 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,356 | ₩31,650 | ₩31,356 | ₩31,436 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,383 | ₩31,623 | ₩31,329 | ₩31,370 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,677 | ₩31,891 | ₩31,530 | ₩31,543 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,038 | ₩32,171 | ₩31,944 | ₩32,091 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,316 | ₩31,677 | ₩31,289 | ₩31,356 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,797 | ₩32,051 | ₩31,517 | ₩31,623 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,891 | ₩31,891 | ₩31,049 | ₩31,049 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,717 | ₩32,238 | ₩31,637 | ₩32,105 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,626 | ₩32,666 | ₩32,105 | ₩32,105 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,000 | ₩33,107 | ₩32,813 | ₩33,014 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,532 | ₩32,867 | ₩32,506 | ₩32,760 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,840 | ₩32,933 | ₩32,278 | ₩32,372 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩32,960 | ₩32,960 | ₩32,760 | ₩32,786 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩32,987 | ₩33,040 | ₩32,893 | ₩32,973 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,548 | ₩33,856 | ₩33,374 | ₩33,388 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,653 | ₩33,374 | ₩32,519 | ₩33,214 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩32,987 | ₩33,415 | ₩32,840 | ₩33,348 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩33,922 | ₩34,029 | ₩33,441 | ₩33,655 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,123 | ₩34,190 | ₩33,962 | ₩34,176 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,762 | ₩34,163 | ₩33,508 | ₩33,962 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,658 | ₩34,885 | ₩34,604 | ₩34,778 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,540 | ₩35,687 | ₩35,446 | ₩35,500 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,713 | ₩35,754 | ₩35,393 | ₩35,540 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,449 | ₩36,502 | ₩36,328 | ₩36,368 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,489 | ₩36,649 | ₩36,489 | ₩36,542 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,315 | ₩36,462 | ₩36,302 | ₩36,302 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,515 | ₩36,622 | ₩36,355 | ₩36,582 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,582 | ₩36,676 | ₩36,368 | ₩36,662 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,743 | ₩36,850 | ₩36,636 | ₩36,676 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,489 | ₩36,823 | ₩36,449 | ₩36,729 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,462 | ₩36,716 | ₩36,408 | ₩36,542 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,555 | ₩36,930 | ₩36,462 | ₩36,555 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,261 | ₩36,449 | ₩36,088 | ₩36,368 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,088 | ₩36,235 | ₩36,048 | ₩36,048 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,874 | ₩36,168 | ₩35,874 | ₩36,061 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,687 | ₩35,687 | ₩35,500 | ₩35,620 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,500 | ₩35,687 | ₩35,379 | ₩35,379 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,794 | ₩35,901 | ₩35,553 | ₩35,687 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,165 | ₩35,353 | ₩35,165 | ₩35,353 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,018 | ₩35,152 | ₩35,005 | ₩35,032 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,099 | ₩35,112 | ₩34,778 | ₩34,858 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,112 | ₩35,179 | ₩34,871 | ₩35,072 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,032 | ₩35,032 | ₩34,858 | ₩34,925 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,724 | ₩35,259 | ₩34,724 | ₩35,246 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,484 | ₩34,577 | ₩34,470 | ₩34,484 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,110 | ₩34,270 | ₩34,069 | ₩34,270 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,029 | ₩34,163 | ₩34,016 | ₩34,069 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,682 | ₩33,815 | ₩33,455 | ₩33,815 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,267 | ₩33,615 | ₩33,267 | ₩33,481 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,815 | ₩33,882 | ₩33,762 | ₩33,856 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,789 | ₩33,896 | ₩33,735 | ₩33,815 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,428 | ₩33,722 | ₩33,428 | ₩33,628 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,321 | ₩33,388 | ₩33,254 | ₩33,348 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩32,973 | ₩33,161 | ₩32,973 | ₩33,147 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,120 | ₩33,201 | ₩33,054 | ₩33,054 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,174 | ₩33,254 | ₩33,027 | ₩33,120 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩32,973 | ₩33,147 | ₩32,907 | ₩33,067 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,653 | ₩32,933 | ₩32,653 | ₩32,907 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,399 | ₩32,425 | ₩32,185 | ₩32,425 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,746 | ₩32,760 | ₩32,626 | ₩32,693 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,559 | ₩32,559 | ₩32,466 | ₩32,479 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,479 | ₩32,586 | ₩32,466 | ₩32,506 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,452 | ₩32,613 | ₩32,372 | ₩32,372 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,519 | ₩32,519 | ₩32,425 | ₩32,519 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,439 | ₩32,439 | ₩32,385 | ₩32,385 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,626 | ₩32,626 | ₩32,359 | ₩32,425 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,385 | ₩32,452 | ₩32,332 | ₩32,452 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,439 | ₩32,506 | ₩32,399 | ₩32,399 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,439 | ₩32,439 | ₩32,252 | ₩32,359 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,372 | ₩32,452 | ₩32,345 | ₩32,345 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,252 | ₩32,345 | ₩32,252 | ₩32,252 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,385 | ₩32,452 | ₩32,359 | ₩32,452 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,599 | ₩32,653 | ₩32,452 | ₩32,532 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,572 | ₩32,586 | ₩32,572 | ₩32,586 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,225 | ₩32,425 | ₩32,185 | ₩32,425 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,171 | ₩32,171 | ₩32,091 | ₩32,091 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,372 | ₩32,412 | ₩32,212 | ₩32,399 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,639 | ₩32,666 | ₩32,425 | ₩32,559 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,572 | ₩32,572 | ₩32,345 | ₩32,345 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,479 | ₩32,506 | ₩32,412 | ₩32,425 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,278 | ₩32,345 | ₩32,212 | ₩32,292 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,359 | ₩32,412 | ₩32,265 | ₩32,292 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,559 | ₩32,559 | ₩32,345 | ₩32,452 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,332 | ₩32,385 | ₩32,252 | ₩32,345 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩31,958 | ₩32,225 | ₩31,958 | ₩32,185 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,078 | ₩32,078 | ₩31,864 | ₩31,891 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,690 | ₩32,024 | ₩31,677 | ₩31,730 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,904 | ₩31,944 | ₩31,436 | ₩31,450 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩31,944 | ₩31,984 | ₩31,650 | ₩31,784 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,717 | ₩31,904 | ₩31,664 | ₩31,851 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,292 | ₩32,359 | ₩32,105 | ₩32,105 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,452 | ₩32,452 | ₩32,292 | ₩32,399 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,613 | ₩32,626 | ₩32,399 | ₩32,452 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,399 | ₩32,733 | ₩32,399 | ₩32,506 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,238 | ₩32,546 | ₩32,238 | ₩32,492 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,757 | ₩31,918 | ₩31,744 | ₩31,918 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,476 | ₩31,690 | ₩31,476 | ₩31,690 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,396 | ₩31,623 | ₩31,396 | ₩31,476 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,142 | ₩31,276 | ₩31,129 | ₩31,276 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,035 | ₩31,343 | ₩31,035 | ₩31,116 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,142 | ₩31,236 | ₩31,062 | ₩31,089 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,142 | ₩31,249 | ₩31,049 | ₩31,236 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,530 | ₩31,677 | ₩31,263 | ₩31,410 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩31,998 | ₩32,078 | ₩31,664 | ₩31,771 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,904 | ₩31,971 | ₩31,824 | ₩31,824 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,065 | ₩32,158 | ₩31,984 | ₩32,065 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,038 | ₩32,051 | ₩31,958 | ₩31,984 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,891 | ₩32,185 | ₩31,891 | ₩32,011 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,105 | ₩32,105 | ₩31,931 | ₩31,944 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,252 | ₩32,399 | ₩32,118 | ₩32,118 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,439 | ₩32,492 | ₩32,292 | ₩32,439 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,131 | ₩32,252 | ₩32,024 | ₩32,238 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,105 | ₩32,238 | ₩32,105 | ₩32,238 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,864 | ₩31,918 | ₩31,757 | ₩31,904 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,543 | ₩31,797 | ₩31,543 | ₩31,730 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,423 | ₩31,730 | ₩31,423 | ₩31,704 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,637 | ₩31,677 | ₩31,410 | ₩31,476 | -0.51% | 3.3만 |
|---|