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 | ₩33,515 | ₩33,663 | ₩33,462 | ₩33,663 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,435 | ₩33,502 | ₩33,127 | ₩33,489 | +0.16% | 4만 |
| 2026.10.07 | ₩33,984 | ₩34,118 | ₩33,903 | ₩33,970 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,198 | ₩34,479 | ₩34,144 | ₩34,238 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,663 | ₩33,957 | ₩33,636 | ₩33,703 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,930 | ₩34,024 | ₩33,823 | ₩33,944 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,265 | ₩34,385 | ₩33,649 | ₩33,770 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,934 | ₩35,001 | ₩34,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,559 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,148 | ₩35,162 | ₩34,800 | ₩35,014 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,469 | ₩35,617 | ₩35,389 | ₩35,523 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,657 | ₩35,737 | ₩35,496 | ₩35,737 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,255 | ₩35,523 | ₩35,255 | ₩35,443 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,697 | ₩35,697 | ₩35,242 | ₩35,362 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,099 | ₩36,165 | ₩35,965 | ₩35,991 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,072 | ₩36,232 | ₩35,991 | ₩36,099 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,751 | ₩35,938 | ₩35,751 | ₩35,925 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,299 | ₩36,406 | ₩36,179 | ₩36,179 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,273 | ₩36,326 | ₩35,978 | ₩35,978 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,072 | ₩36,219 | ₩36,045 | ₩36,085 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,152 | ₩36,313 | ₩36,058 | ₩36,112 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,366 | ₩36,393 | ₩36,045 | ₩36,045 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,232 | ₩36,286 | ₩35,804 | ₩35,817 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,380 | ₩36,433 | ₩36,273 | ₩36,273 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,848 | ₩36,982 | ₩36,594 | ₩36,594 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,062 | ₩37,250 | ₩37,035 | ₩37,143 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,357 | ₩37,424 | ₩37,143 | ₩37,343 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,848 | ₩37,049 | ₩36,754 | ₩36,808 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,915 | ₩36,995 | ₩36,701 | ₩36,701 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,062 | ₩37,062 | ₩36,861 | ₩36,861 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,330 | ₩37,424 | ₩37,009 | ₩37,129 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,902 | ₩37,183 | ₩36,902 | ₩37,183 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,169 | ₩37,223 | ₩37,143 | ₩37,169 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,022 | ₩37,089 | ₩36,995 | ₩37,035 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,768 | ₩37,035 | ₩36,768 | ₩36,928 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,821 | ₩37,062 | ₩36,821 | ₩37,022 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,540 | ₩36,607 | ₩36,433 | ₩36,554 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,420 | ₩36,674 | ₩36,420 | ₩36,580 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,179 | ₩36,232 | ₩36,125 | ₩36,206 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,858 | ₩36,313 | ₩35,858 | ₩36,219 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,523 | ₩35,643 | ₩35,483 | ₩35,603 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,911 | ₩35,965 | ₩35,764 | ₩35,817 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,898 | ₩35,898 | ₩35,724 | ₩35,724 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,045 | ₩36,045 | ₩35,871 | ₩35,898 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,179 | ₩36,353 | ₩36,005 | ₩36,005 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,580 | ₩36,714 | ₩36,420 | ₩36,420 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,594 | ₩36,594 | ₩36,273 | ₩36,299 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,567 | ₩36,580 | ₩36,406 | ₩36,433 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,951 | ₩36,032 | ₩35,804 | ₩36,018 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩35,965 | ₩35,978 | ₩35,603 | ₩35,643 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,232 | ₩36,232 | ₩35,911 | ₩36,058 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,925 | ₩36,139 | ₩35,844 | ₩36,072 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,831 | ₩36,447 | ₩35,831 | ₩36,179 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,817 | ₩36,112 | ₩35,804 | ₩36,045 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,817 | ₩35,817 | ₩35,577 | ₩35,670 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩35,965 | ₩36,032 | ₩35,844 | ₩35,898 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,550 | ₩35,724 | ₩35,403 | ₩35,563 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,925 | ₩35,925 | ₩35,710 | ₩35,710 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,416 | ₩35,577 | ₩35,336 | ₩35,349 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,362 | ₩35,362 | ₩35,028 | ₩35,028 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,202 | ₩35,429 | ₩35,162 | ₩35,282 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,121 | ₩35,349 | ₩35,081 | ₩35,336 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,229 | ₩35,403 | ₩35,055 | ₩35,255 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,376 | ₩35,403 | ₩35,202 | ₩35,202 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,188 | ₩35,403 | ₩35,001 | ₩35,041 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,403 | ₩35,456 | ₩35,121 | ₩35,162 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,617 | ₩35,670 | ₩35,483 | ₩35,630 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,657 | ₩35,657 | ₩35,295 | ₩35,577 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,165 | ₩36,286 | ₩35,831 | ₩35,831 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,898 | ₩36,045 | ₩35,817 | ₩35,965 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,339 | ₩36,647 | ₩36,299 | ₩36,473 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,844 | ₩35,871 | ₩35,684 | ₩35,764 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,246 | ₩36,353 | ₩36,085 | ₩36,232 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,273 | ₩36,273 | ₩36,032 | ₩36,152 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,099 | ₩36,246 | ₩36,018 | ₩36,058 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,911 | ₩36,072 | ₩35,871 | ₩35,951 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,536 | ₩35,684 | ₩35,403 | ₩35,657 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,925 | ₩36,032 | ₩35,563 | ₩35,603 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,643 | ₩35,858 | ₩35,630 | ₩35,817 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,617 | ₩35,684 | ₩35,496 | ₩35,630 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,259 | ₩36,353 | ₩35,751 | ₩35,751 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,152 | ₩36,273 | ₩36,045 | ₩36,099 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,661 | ₩36,661 | ₩36,219 | ₩36,273 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩36,969 | ₩37,116 | ₩36,861 | ₩37,049 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,433 | ₩37,022 | ₩36,339 | ₩36,969 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,192 | ₩36,339 | ₩35,978 | ₩35,978 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,192 | ₩36,246 | ₩35,710 | ₩36,112 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,550 | ₩35,751 | ₩35,550 | ₩35,563 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,791 | ₩35,884 | ₩35,496 | ₩35,710 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,791 | ₩35,898 | ₩35,737 | ₩35,777 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,496 | ₩35,603 | ₩35,443 | ₩35,483 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,871 | ₩35,925 | ₩35,617 | ₩35,804 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,951 | ₩36,232 | ₩35,817 | ₩36,192 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,232 | ₩36,299 | ₩36,005 | ₩36,085 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩35,991 | ₩36,500 | ₩35,991 | ₩36,232 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,487 | ₩36,540 | ₩36,192 | ₩36,313 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,339 | ₩36,339 | ₩35,965 | ₩36,179 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,045 | ₩36,099 | ₩35,938 | ₩35,991 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,670 | ₩36,246 | ₩35,670 | ₩36,139 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,429 | ₩35,764 | ₩35,362 | ₩35,657 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,055 | ₩35,229 | ₩35,055 | ₩35,135 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,202 | ₩35,242 | ₩34,947 | ₩35,135 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,229 | ₩35,255 | ₩35,028 | ₩35,055 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,550 | ₩35,724 | ₩35,416 | ₩35,483 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,255 | ₩35,510 | ₩35,242 | ₩35,456 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,121 | ₩35,403 | ₩35,121 | ₩35,362 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,550 | ₩35,550 | ₩35,255 | ₩35,362 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,295 | ₩35,416 | ₩35,202 | ₩35,202 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,751 | ₩35,751 | ₩34,907 | ₩34,907 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,630 | ₩35,911 | ₩35,617 | ₩35,858 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,881 | ₩35,055 | ₩34,881 | ₩34,961 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,158 | ₩34,318 | ₩33,957 | ₩34,051 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,559 | ₩34,573 | ₩34,118 | ₩34,118 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,077 | ₩34,372 | ₩33,944 | ₩34,292 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,689 | ₩33,689 | ₩33,422 | ₩33,489 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,037 | ₩34,091 | ₩33,917 | ₩33,970 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,064 | ₩34,318 | ₩34,064 | ₩34,144 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,104 | ₩34,158 | ₩33,917 | ₩34,011 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩33,997 | ₩34,318 | ₩33,863 | ₩34,051 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,452 | ₩34,452 | ₩33,997 | ₩34,037 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,014 | ₩35,014 | ₩34,225 | ₩34,251 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,469 | ₩35,469 | ₩35,229 | ₩35,403 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,817 | ₩35,938 | ₩35,617 | ₩35,737 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,349 | ₩35,362 | ₩35,014 | ₩35,055 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,202 | ₩35,362 | ₩35,162 | ₩35,162 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,282 | ₩35,389 | ₩35,229 | ₩35,229 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,653 | ₩35,055 | ₩34,613 | ₩35,041 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩34,988 | ₩35,028 | ₩34,840 | ₩34,840 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,211 | ₩34,840 | ₩34,211 | ₩34,787 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,613 | ₩34,613 | ₩34,238 | ₩34,412 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,047 | ₩33,448 | ₩32,926 | ₩33,422 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩32,993 | ₩33,529 | ₩32,993 | ₩33,529 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,672 | ₩33,248 | ₩32,672 | ₩33,221 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,033 | ₩33,288 | ₩32,900 | ₩33,074 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,097 | ₩32,565 | ₩31,949 | ₩32,538 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,401 | ₩31,695 | ₩31,401 | ₩31,481 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,427 | ₩31,668 | ₩31,374 | ₩31,414 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,722 | ₩31,936 | ₩31,575 | ₩31,588 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,083 | ₩32,217 | ₩31,989 | ₩32,137 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,360 | ₩31,722 | ₩31,334 | ₩31,401 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,842 | ₩32,097 | ₩31,561 | ₩31,668 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,936 | ₩31,936 | ₩31,093 | ₩31,093 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,762 | ₩32,284 | ₩31,682 | ₩32,150 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,672 | ₩32,712 | ₩32,150 | ₩32,150 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,047 | ₩33,154 | ₩32,859 | ₩33,060 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,578 | ₩32,913 | ₩32,552 | ₩32,806 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,886 | ₩32,980 | ₩32,324 | ₩32,418 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,007 | ₩33,007 | ₩32,806 | ₩32,833 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,033 | ₩33,087 | ₩32,940 | ₩33,020 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,596 | ₩33,903 | ₩33,422 | ₩33,435 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,699 | ₩33,422 | ₩32,565 | ₩33,261 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,033 | ₩33,462 | ₩32,886 | ₩33,395 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩33,970 | ₩34,077 | ₩33,489 | ₩33,703 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,171 | ₩34,238 | ₩34,011 | ₩34,225 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,810 | ₩34,211 | ₩33,555 | ₩34,011 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,707 | ₩34,934 | ₩34,653 | ₩34,827 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,590 | ₩35,737 | ₩35,496 | ₩35,550 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,764 | ₩35,804 | ₩35,443 | ₩35,590 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,500 | ₩36,554 | ₩36,380 | ₩36,420 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,540 | ₩36,701 | ₩36,540 | ₩36,594 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,366 | ₩36,513 | ₩36,353 | ₩36,353 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,567 | ₩36,674 | ₩36,406 | ₩36,634 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,634 | ₩36,728 | ₩36,420 | ₩36,714 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,795 | ₩36,902 | ₩36,687 | ₩36,728 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,540 | ₩36,875 | ₩36,500 | ₩36,781 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,513 | ₩36,768 | ₩36,460 | ₩36,594 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,607 | ₩36,982 | ₩36,513 | ₩36,607 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,313 | ₩36,500 | ₩36,139 | ₩36,420 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,139 | ₩36,286 | ₩36,099 | ₩36,099 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,925 | ₩36,219 | ₩35,925 | ₩36,112 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,737 | ₩35,737 | ₩35,550 | ₩35,670 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,550 | ₩35,737 | ₩35,429 | ₩35,429 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,844 | ₩35,951 | ₩35,603 | ₩35,737 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,215 | ₩35,403 | ₩35,215 | ₩35,403 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,068 | ₩35,202 | ₩35,055 | ₩35,081 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,148 | ₩35,162 | ₩34,827 | ₩34,907 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,162 | ₩35,229 | ₩34,921 | ₩35,121 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,081 | ₩35,081 | ₩34,907 | ₩34,974 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,773 | ₩35,309 | ₩34,773 | ₩35,295 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,533 | ₩34,626 | ₩34,519 | ₩34,533 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,158 | ₩34,318 | ₩34,118 | ₩34,318 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,077 | ₩34,211 | ₩34,064 | ₩34,118 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,729 | ₩33,863 | ₩33,502 | ₩33,863 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,315 | ₩33,663 | ₩33,315 | ₩33,529 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,863 | ₩33,930 | ₩33,810 | ₩33,903 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,837 | ₩33,944 | ₩33,783 | ₩33,863 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,475 | ₩33,770 | ₩33,475 | ₩33,676 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,368 | ₩33,435 | ₩33,301 | ₩33,395 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,020 | ₩33,207 | ₩33,020 | ₩33,194 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,167 | ₩33,248 | ₩33,100 | ₩33,100 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,221 | ₩33,301 | ₩33,074 | ₩33,167 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,020 | ₩33,194 | ₩32,953 | ₩33,114 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,699 | ₩32,980 | ₩32,699 | ₩32,953 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,445 | ₩32,471 | ₩32,230 | ₩32,471 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,793 | ₩32,806 | ₩32,672 | ₩32,739 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,605 | ₩32,605 | ₩32,511 | ₩32,525 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,525 | ₩32,632 | ₩32,511 | ₩32,552 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,498 | ₩32,659 | ₩32,418 | ₩32,418 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,565 | ₩32,565 | ₩32,471 | ₩32,565 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,485 | ₩32,485 | ₩32,431 | ₩32,431 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,672 | ₩32,672 | ₩32,404 | ₩32,471 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,431 | ₩32,498 | ₩32,378 | ₩32,498 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,485 | ₩32,552 | ₩32,445 | ₩32,445 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,485 | ₩32,485 | ₩32,297 | ₩32,404 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,418 | ₩32,498 | ₩32,391 | ₩32,391 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,297 | ₩32,391 | ₩32,297 | ₩32,297 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,431 | ₩32,498 | ₩32,404 | ₩32,498 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,645 | ₩32,699 | ₩32,498 | ₩32,578 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,619 | ₩32,632 | ₩32,619 | ₩32,632 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,271 | ₩32,471 | ₩32,230 | ₩32,471 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,217 | ₩32,217 | ₩32,137 | ₩32,137 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,418 | ₩32,458 | ₩32,257 | ₩32,445 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,685 | ₩32,712 | ₩32,471 | ₩32,605 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,619 | ₩32,619 | ₩32,391 | ₩32,391 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,525 | ₩32,552 | ₩32,458 | ₩32,471 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,324 | ₩32,391 | ₩32,257 | ₩32,337 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,404 | ₩32,458 | ₩32,311 | ₩32,337 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,605 | ₩32,605 | ₩32,391 | ₩32,498 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,378 | ₩32,431 | ₩32,297 | ₩32,391 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,003 | ₩32,271 | ₩32,003 | ₩32,230 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,123 | ₩32,123 | ₩31,909 | ₩31,936 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,735 | ₩32,070 | ₩31,722 | ₩31,775 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,949 | ₩31,989 | ₩31,481 | ₩31,494 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩31,989 | ₩32,030 | ₩31,695 | ₩31,829 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,762 | ₩31,949 | ₩31,708 | ₩31,896 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,337 | ₩32,404 | ₩32,150 | ₩32,150 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,498 | ₩32,498 | ₩32,337 | ₩32,445 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,659 | ₩32,672 | ₩32,445 | ₩32,498 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,445 | ₩32,779 | ₩32,445 | ₩32,552 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,284 | ₩32,592 | ₩32,284 | ₩32,538 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,802 | ₩31,963 | ₩31,789 | ₩31,963 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,521 | ₩31,735 | ₩31,521 | ₩31,735 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,441 | ₩31,668 | ₩31,441 | ₩31,521 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,186 | ₩31,320 | ₩31,173 | ₩31,320 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,079 | ₩31,387 | ₩31,079 | ₩31,160 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,186 | ₩31,280 | ₩31,106 | ₩31,133 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,186 | ₩31,293 | ₩31,093 | ₩31,280 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,575 | ₩31,722 | ₩31,307 | ₩31,454 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,043 | ₩32,123 | ₩31,708 | ₩31,815 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,949 | ₩32,016 | ₩31,869 | ₩31,869 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,110 | ₩32,204 | ₩32,030 | ₩32,110 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,083 | ₩32,097 | ₩32,003 | ₩32,030 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,936 | ₩32,230 | ₩31,936 | ₩32,056 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,150 | ₩32,150 | ₩31,976 | ₩31,989 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,297 | ₩32,445 | ₩32,163 | ₩32,163 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,485 | ₩32,538 | ₩32,337 | ₩32,485 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,177 | ₩32,297 | ₩32,070 | ₩32,284 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,150 | ₩32,284 | ₩32,150 | ₩32,284 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,909 | ₩31,963 | ₩31,802 | ₩31,949 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,588 | ₩31,842 | ₩31,588 | ₩31,775 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,467 | ₩31,775 | ₩31,467 | ₩31,749 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,682 | ₩31,722 | ₩31,454 | ₩31,521 | -0.51% | 3.3만 |
|---|