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 | ₩33,496 | ₩33,643 | ₩33,442 | ₩33,643 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,415 | ₩33,482 | ₩33,108 | ₩33,469 | +0.16% | 4만 |
| 2026.10.07 | ₩33,964 | ₩34,097 | ₩33,883 | ₩33,950 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,178 | ₩34,459 | ₩34,124 | ₩34,218 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,643 | ₩33,937 | ₩33,616 | ₩33,683 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,910 | ₩34,004 | ₩33,803 | ₩33,924 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,245 | ₩34,365 | ₩33,629 | ₩33,750 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,913 | ₩34,980 | ₩34,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,539 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,127 | ₩35,141 | ₩34,780 | ₩34,994 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,449 | ₩35,596 | ₩35,368 | ₩35,502 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,636 | ₩35,716 | ₩35,475 | ₩35,716 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,234 | ₩35,502 | ₩35,234 | ₩35,422 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,676 | ₩35,676 | ₩35,221 | ₩35,342 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,077 | ₩36,144 | ₩35,943 | ₩35,970 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,050 | ₩36,211 | ₩35,970 | ₩36,077 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,729 | ₩35,917 | ₩35,729 | ₩35,903 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,278 | ₩36,385 | ₩36,157 | ₩36,157 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,251 | ₩36,305 | ₩35,957 | ₩35,957 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,050 | ₩36,198 | ₩36,024 | ₩36,064 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,131 | ₩36,291 | ₩36,037 | ₩36,091 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,345 | ₩36,372 | ₩36,024 | ₩36,024 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,211 | ₩36,265 | ₩35,783 | ₩35,796 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,358 | ₩36,412 | ₩36,251 | ₩36,251 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,826 | ₩36,960 | ₩36,572 | ₩36,572 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,040 | ₩37,228 | ₩37,014 | ₩37,121 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,335 | ₩37,402 | ₩37,121 | ₩37,321 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,826 | ₩37,027 | ₩36,733 | ₩36,786 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,893 | ₩36,973 | ₩36,679 | ₩36,679 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,040 | ₩37,040 | ₩36,840 | ₩36,840 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,308 | ₩37,402 | ₩36,987 | ₩37,107 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,880 | ₩37,161 | ₩36,880 | ₩37,161 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,147 | ₩37,201 | ₩37,121 | ₩37,147 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,000 | ₩37,067 | ₩36,973 | ₩37,014 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,746 | ₩37,014 | ₩36,746 | ₩36,907 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,800 | ₩37,040 | ₩36,800 | ₩37,000 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,519 | ₩36,586 | ₩36,412 | ₩36,532 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,398 | ₩36,652 | ₩36,398 | ₩36,559 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,157 | ₩36,211 | ₩36,104 | ₩36,184 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,836 | ₩36,291 | ₩35,836 | ₩36,198 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,502 | ₩35,622 | ₩35,462 | ₩35,582 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,890 | ₩35,943 | ₩35,743 | ₩35,796 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,877 | ₩35,877 | ₩35,703 | ₩35,703 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,024 | ₩36,024 | ₩35,850 | ₩35,877 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,157 | ₩36,331 | ₩35,984 | ₩35,984 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,559 | ₩36,693 | ₩36,398 | ₩36,398 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,572 | ₩36,572 | ₩36,251 | ₩36,278 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,545 | ₩36,559 | ₩36,385 | ₩36,412 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,930 | ₩36,010 | ₩35,783 | ₩35,997 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩35,943 | ₩35,957 | ₩35,582 | ₩35,622 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,211 | ₩36,211 | ₩35,890 | ₩36,037 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,903 | ₩36,117 | ₩35,823 | ₩36,050 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,810 | ₩36,425 | ₩35,810 | ₩36,157 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,796 | ₩36,091 | ₩35,783 | ₩36,024 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,796 | ₩35,796 | ₩35,556 | ₩35,649 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩35,943 | ₩36,010 | ₩35,823 | ₩35,877 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,529 | ₩35,703 | ₩35,382 | ₩35,542 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,903 | ₩35,903 | ₩35,689 | ₩35,689 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,395 | ₩35,556 | ₩35,315 | ₩35,328 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,342 | ₩35,342 | ₩35,007 | ₩35,007 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,181 | ₩35,408 | ₩35,141 | ₩35,261 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,101 | ₩35,328 | ₩35,061 | ₩35,315 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,208 | ₩35,382 | ₩35,034 | ₩35,234 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,355 | ₩35,382 | ₩35,181 | ₩35,181 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,168 | ₩35,382 | ₩34,980 | ₩35,020 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,382 | ₩35,435 | ₩35,101 | ₩35,141 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,596 | ₩35,649 | ₩35,462 | ₩35,609 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,636 | ₩35,636 | ₩35,275 | ₩35,556 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,144 | ₩36,265 | ₩35,810 | ₩35,810 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,877 | ₩36,024 | ₩35,796 | ₩35,943 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,318 | ₩36,626 | ₩36,278 | ₩36,452 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,823 | ₩35,850 | ₩35,663 | ₩35,743 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,224 | ₩36,331 | ₩36,064 | ₩36,211 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,251 | ₩36,251 | ₩36,010 | ₩36,131 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,077 | ₩36,224 | ₩35,997 | ₩36,037 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,890 | ₩36,050 | ₩35,850 | ₩35,930 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,515 | ₩35,663 | ₩35,382 | ₩35,636 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,903 | ₩36,010 | ₩35,542 | ₩35,582 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,622 | ₩35,836 | ₩35,609 | ₩35,796 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,596 | ₩35,663 | ₩35,475 | ₩35,609 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,238 | ₩36,331 | ₩35,729 | ₩35,729 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,131 | ₩36,251 | ₩36,024 | ₩36,077 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,639 | ₩36,639 | ₩36,198 | ₩36,251 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩36,947 | ₩37,094 | ₩36,840 | ₩37,027 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,412 | ₩37,000 | ₩36,318 | ₩36,947 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,171 | ₩36,318 | ₩35,957 | ₩35,957 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,171 | ₩36,224 | ₩35,689 | ₩36,091 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,529 | ₩35,729 | ₩35,529 | ₩35,542 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,770 | ₩35,863 | ₩35,475 | ₩35,689 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,770 | ₩35,877 | ₩35,716 | ₩35,756 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,475 | ₩35,582 | ₩35,422 | ₩35,462 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,850 | ₩35,903 | ₩35,596 | ₩35,783 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,930 | ₩36,211 | ₩35,796 | ₩36,171 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,211 | ₩36,278 | ₩35,984 | ₩36,064 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩35,970 | ₩36,479 | ₩35,970 | ₩36,211 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,465 | ₩36,519 | ₩36,171 | ₩36,291 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,318 | ₩36,318 | ₩35,943 | ₩36,157 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,024 | ₩36,077 | ₩35,917 | ₩35,970 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,649 | ₩36,224 | ₩35,649 | ₩36,117 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,408 | ₩35,743 | ₩35,342 | ₩35,636 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,034 | ₩35,208 | ₩35,034 | ₩35,114 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,181 | ₩35,221 | ₩34,927 | ₩35,114 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,208 | ₩35,234 | ₩35,007 | ₩35,034 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,529 | ₩35,703 | ₩35,395 | ₩35,462 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,234 | ₩35,489 | ₩35,221 | ₩35,435 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,101 | ₩35,382 | ₩35,101 | ₩35,342 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,529 | ₩35,529 | ₩35,234 | ₩35,342 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,275 | ₩35,395 | ₩35,181 | ₩35,181 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,729 | ₩35,729 | ₩34,887 | ₩34,887 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,609 | ₩35,890 | ₩35,596 | ₩35,836 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,860 | ₩35,034 | ₩34,860 | ₩34,940 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,138 | ₩34,298 | ₩33,937 | ₩34,031 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,539 | ₩34,552 | ₩34,097 | ₩34,097 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,057 | ₩34,352 | ₩33,924 | ₩34,271 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,669 | ₩33,669 | ₩33,402 | ₩33,469 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,017 | ₩34,071 | ₩33,897 | ₩33,950 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,044 | ₩34,298 | ₩34,044 | ₩34,124 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,084 | ₩34,138 | ₩33,897 | ₩33,990 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩33,977 | ₩34,298 | ₩33,843 | ₩34,031 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,432 | ₩34,432 | ₩33,977 | ₩34,017 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩34,994 | ₩34,994 | ₩34,204 | ₩34,231 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,449 | ₩35,449 | ₩35,208 | ₩35,382 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,796 | ₩35,917 | ₩35,596 | ₩35,716 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,328 | ₩35,342 | ₩34,994 | ₩35,034 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,181 | ₩35,342 | ₩35,141 | ₩35,141 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,261 | ₩35,368 | ₩35,208 | ₩35,208 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,633 | ₩35,034 | ₩34,592 | ₩35,020 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩34,967 | ₩35,007 | ₩34,820 | ₩34,820 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,191 | ₩34,820 | ₩34,191 | ₩34,766 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,592 | ₩34,592 | ₩34,218 | ₩34,392 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,027 | ₩33,429 | ₩32,907 | ₩33,402 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩32,974 | ₩33,509 | ₩32,974 | ₩33,509 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,653 | ₩33,228 | ₩32,653 | ₩33,201 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,014 | ₩33,268 | ₩32,880 | ₩33,054 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,078 | ₩32,546 | ₩31,930 | ₩32,519 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,382 | ₩31,676 | ₩31,382 | ₩31,462 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,409 | ₩31,650 | ₩31,355 | ₩31,395 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,703 | ₩31,917 | ₩31,556 | ₩31,569 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,064 | ₩32,198 | ₩31,971 | ₩32,118 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,342 | ₩31,703 | ₩31,315 | ₩31,382 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,823 | ₩32,078 | ₩31,542 | ₩31,650 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,917 | ₩31,917 | ₩31,074 | ₩31,074 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,743 | ₩32,265 | ₩31,663 | ₩32,131 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,653 | ₩32,693 | ₩32,131 | ₩32,131 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,027 | ₩33,134 | ₩32,840 | ₩33,041 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,559 | ₩32,894 | ₩32,532 | ₩32,787 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,867 | ₩32,960 | ₩32,305 | ₩32,399 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩32,987 | ₩32,987 | ₩32,787 | ₩32,813 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,014 | ₩33,067 | ₩32,920 | ₩33,001 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,576 | ₩33,883 | ₩33,402 | ₩33,415 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,680 | ₩33,402 | ₩32,546 | ₩33,241 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,014 | ₩33,442 | ₩32,867 | ₩33,375 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩33,950 | ₩34,057 | ₩33,469 | ₩33,683 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,151 | ₩34,218 | ₩33,990 | ₩34,204 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,790 | ₩34,191 | ₩33,536 | ₩33,990 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,686 | ₩34,913 | ₩34,633 | ₩34,806 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,569 | ₩35,716 | ₩35,475 | ₩35,529 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,743 | ₩35,783 | ₩35,422 | ₩35,569 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,479 | ₩36,532 | ₩36,358 | ₩36,398 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,519 | ₩36,679 | ₩36,519 | ₩36,572 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,345 | ₩36,492 | ₩36,331 | ₩36,331 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,545 | ₩36,652 | ₩36,385 | ₩36,612 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,612 | ₩36,706 | ₩36,398 | ₩36,693 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,773 | ₩36,880 | ₩36,666 | ₩36,706 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,519 | ₩36,853 | ₩36,479 | ₩36,759 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,492 | ₩36,746 | ₩36,438 | ₩36,572 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,586 | ₩36,960 | ₩36,492 | ₩36,586 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,291 | ₩36,479 | ₩36,117 | ₩36,398 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,117 | ₩36,265 | ₩36,077 | ₩36,077 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,903 | ₩36,198 | ₩35,903 | ₩36,091 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,716 | ₩35,716 | ₩35,529 | ₩35,649 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,529 | ₩35,716 | ₩35,408 | ₩35,408 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,823 | ₩35,930 | ₩35,582 | ₩35,716 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,194 | ₩35,382 | ₩35,194 | ₩35,382 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,047 | ₩35,181 | ₩35,034 | ₩35,061 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,127 | ₩35,141 | ₩34,806 | ₩34,887 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,141 | ₩35,208 | ₩34,900 | ₩35,101 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,061 | ₩35,061 | ₩34,887 | ₩34,954 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,753 | ₩35,288 | ₩34,753 | ₩35,275 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,512 | ₩34,606 | ₩34,499 | ₩34,512 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,138 | ₩34,298 | ₩34,097 | ₩34,298 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,057 | ₩34,191 | ₩34,044 | ₩34,097 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,710 | ₩33,843 | ₩33,482 | ₩33,843 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,295 | ₩33,643 | ₩33,295 | ₩33,509 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,843 | ₩33,910 | ₩33,790 | ₩33,883 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,817 | ₩33,924 | ₩33,763 | ₩33,843 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,455 | ₩33,750 | ₩33,455 | ₩33,656 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,348 | ₩33,415 | ₩33,281 | ₩33,375 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,001 | ₩33,188 | ₩33,001 | ₩33,174 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,148 | ₩33,228 | ₩33,081 | ₩33,081 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,201 | ₩33,281 | ₩33,054 | ₩33,148 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,001 | ₩33,174 | ₩32,934 | ₩33,094 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,680 | ₩32,960 | ₩32,680 | ₩32,934 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,425 | ₩32,452 | ₩32,211 | ₩32,452 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,773 | ₩32,787 | ₩32,653 | ₩32,720 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,586 | ₩32,586 | ₩32,492 | ₩32,506 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,506 | ₩32,613 | ₩32,492 | ₩32,532 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,479 | ₩32,639 | ₩32,399 | ₩32,399 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,546 | ₩32,546 | ₩32,452 | ₩32,546 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,465 | ₩32,465 | ₩32,412 | ₩32,412 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,653 | ₩32,653 | ₩32,385 | ₩32,452 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,412 | ₩32,479 | ₩32,358 | ₩32,479 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,465 | ₩32,532 | ₩32,425 | ₩32,425 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,465 | ₩32,465 | ₩32,278 | ₩32,385 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,399 | ₩32,479 | ₩32,372 | ₩32,372 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,278 | ₩32,372 | ₩32,278 | ₩32,278 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,412 | ₩32,479 | ₩32,385 | ₩32,479 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,626 | ₩32,680 | ₩32,479 | ₩32,559 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,599 | ₩32,613 | ₩32,599 | ₩32,613 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,251 | ₩32,452 | ₩32,211 | ₩32,452 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,198 | ₩32,198 | ₩32,118 | ₩32,118 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,399 | ₩32,439 | ₩32,238 | ₩32,425 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,666 | ₩32,693 | ₩32,452 | ₩32,586 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,599 | ₩32,599 | ₩32,372 | ₩32,372 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,506 | ₩32,532 | ₩32,439 | ₩32,452 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,305 | ₩32,372 | ₩32,238 | ₩32,318 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,385 | ₩32,439 | ₩32,292 | ₩32,318 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,586 | ₩32,586 | ₩32,372 | ₩32,479 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,358 | ₩32,412 | ₩32,278 | ₩32,372 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩31,984 | ₩32,251 | ₩31,984 | ₩32,211 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,104 | ₩32,104 | ₩31,890 | ₩31,917 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,716 | ₩32,051 | ₩31,703 | ₩31,757 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,930 | ₩31,971 | ₩31,462 | ₩31,476 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩31,971 | ₩32,011 | ₩31,676 | ₩31,810 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,743 | ₩31,930 | ₩31,690 | ₩31,877 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,318 | ₩32,385 | ₩32,131 | ₩32,131 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,479 | ₩32,479 | ₩32,318 | ₩32,425 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,639 | ₩32,653 | ₩32,425 | ₩32,479 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,425 | ₩32,760 | ₩32,425 | ₩32,532 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,265 | ₩32,573 | ₩32,265 | ₩32,519 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,783 | ₩31,944 | ₩31,770 | ₩31,944 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,502 | ₩31,716 | ₩31,502 | ₩31,716 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,422 | ₩31,650 | ₩31,422 | ₩31,502 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,168 | ₩31,302 | ₩31,155 | ₩31,302 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,061 | ₩31,369 | ₩31,061 | ₩31,141 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,168 | ₩31,262 | ₩31,088 | ₩31,114 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,168 | ₩31,275 | ₩31,074 | ₩31,262 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,556 | ₩31,703 | ₩31,288 | ₩31,435 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,024 | ₩32,104 | ₩31,690 | ₩31,797 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,930 | ₩31,997 | ₩31,850 | ₩31,850 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,091 | ₩32,185 | ₩32,011 | ₩32,091 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,064 | ₩32,078 | ₩31,984 | ₩32,011 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,917 | ₩32,211 | ₩31,917 | ₩32,037 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,131 | ₩32,131 | ₩31,957 | ₩31,971 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,278 | ₩32,425 | ₩32,144 | ₩32,144 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,465 | ₩32,519 | ₩32,318 | ₩32,465 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,158 | ₩32,278 | ₩32,051 | ₩32,265 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,131 | ₩32,265 | ₩32,131 | ₩32,265 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,890 | ₩31,944 | ₩31,783 | ₩31,930 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,569 | ₩31,823 | ₩31,569 | ₩31,757 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,449 | ₩31,757 | ₩31,449 | ₩31,730 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,663 | ₩31,703 | ₩31,435 | ₩31,502 | -0.51% | 3.3만 |
|---|