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 | ₩33,584 | ₩33,731 | ₩33,530 | ₩33,731 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,503 | ₩33,570 | ₩33,195 | ₩33,557 | +0.16% | 4만 |
| 2026.10.07 | ₩34,053 | ₩34,187 | ₩33,973 | ₩34,040 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,268 | ₩34,550 | ₩34,214 | ₩34,308 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,731 | ₩34,026 | ₩33,705 | ₩33,772 | +0.12% | 4.3만 |
| 2026.10.02 | ₩34,000 | ₩34,094 | ₩33,892 | ₩34,013 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,335 | ₩34,456 | ₩33,718 | ₩33,839 | -1.45% | 15.2만 |
| 2026.09.30 | ₩35,006 | ₩35,073 | ₩34,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,630 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,220 | ₩35,234 | ₩34,871 | ₩35,086 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,542 | ₩35,690 | ₩35,462 | ₩35,596 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,730 | ₩35,810 | ₩35,569 | ₩35,810 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,327 | ₩35,596 | ₩35,327 | ₩35,515 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,770 | ₩35,770 | ₩35,314 | ₩35,435 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,172 | ₩36,239 | ₩36,038 | ₩36,065 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,146 | ₩36,307 | ₩36,065 | ₩36,172 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,824 | ₩36,011 | ₩35,824 | ₩35,998 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,374 | ₩36,481 | ₩36,253 | ₩36,253 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,347 | ₩36,400 | ₩36,052 | ₩36,052 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,146 | ₩36,293 | ₩36,119 | ₩36,159 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,226 | ₩36,387 | ₩36,132 | ₩36,186 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,441 | ₩36,468 | ₩36,119 | ₩36,119 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,307 | ₩36,360 | ₩35,877 | ₩35,891 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,454 | ₩36,508 | ₩36,347 | ₩36,347 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,924 | ₩37,058 | ₩36,669 | ₩36,669 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,138 | ₩37,326 | ₩37,111 | ₩37,219 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,433 | ₩37,500 | ₩37,219 | ₩37,420 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,924 | ₩37,125 | ₩36,830 | ₩36,883 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,991 | ₩37,071 | ₩36,776 | ₩36,776 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,138 | ₩37,138 | ₩36,937 | ₩36,937 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,406 | ₩37,500 | ₩37,084 | ₩37,205 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,977 | ₩37,259 | ₩36,977 | ₩37,259 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,245 | ₩37,299 | ₩37,219 | ₩37,245 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,098 | ₩37,165 | ₩37,071 | ₩37,111 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,843 | ₩37,111 | ₩36,843 | ₩37,004 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,897 | ₩37,138 | ₩36,897 | ₩37,098 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,615 | ₩36,682 | ₩36,508 | ₩36,628 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,494 | ₩36,749 | ₩36,494 | ₩36,655 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,253 | ₩36,307 | ₩36,199 | ₩36,280 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,931 | ₩36,387 | ₩35,931 | ₩36,293 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,596 | ₩35,716 | ₩35,555 | ₩35,676 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,985 | ₩36,038 | ₩35,837 | ₩35,891 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,971 | ₩35,971 | ₩35,797 | ₩35,797 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,119 | ₩36,119 | ₩35,944 | ₩35,971 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,253 | ₩36,427 | ₩36,079 | ₩36,079 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,655 | ₩36,789 | ₩36,494 | ₩36,494 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,669 | ₩36,669 | ₩36,347 | ₩36,374 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,642 | ₩36,655 | ₩36,481 | ₩36,508 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩36,025 | ₩36,105 | ₩35,877 | ₩36,092 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩36,038 | ₩36,052 | ₩35,676 | ₩35,716 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,307 | ₩36,307 | ₩35,985 | ₩36,132 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,998 | ₩36,213 | ₩35,918 | ₩36,146 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,904 | ₩36,521 | ₩35,904 | ₩36,253 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,891 | ₩36,186 | ₩35,877 | ₩36,119 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,891 | ₩35,891 | ₩35,649 | ₩35,743 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩36,038 | ₩36,105 | ₩35,918 | ₩35,971 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,623 | ₩35,797 | ₩35,475 | ₩35,636 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,998 | ₩35,998 | ₩35,783 | ₩35,783 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,488 | ₩35,649 | ₩35,408 | ₩35,421 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,435 | ₩35,435 | ₩35,099 | ₩35,099 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,274 | ₩35,502 | ₩35,234 | ₩35,354 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,193 | ₩35,421 | ₩35,153 | ₩35,408 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,301 | ₩35,475 | ₩35,126 | ₩35,327 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,448 | ₩35,475 | ₩35,274 | ₩35,274 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,260 | ₩35,475 | ₩35,073 | ₩35,113 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,475 | ₩35,529 | ₩35,193 | ₩35,234 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,690 | ₩35,743 | ₩35,555 | ₩35,703 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,730 | ₩35,730 | ₩35,368 | ₩35,649 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,239 | ₩36,360 | ₩35,904 | ₩35,904 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,971 | ₩36,119 | ₩35,891 | ₩36,038 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,414 | ₩36,722 | ₩36,374 | ₩36,548 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,918 | ₩35,944 | ₩35,757 | ₩35,837 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,320 | ₩36,427 | ₩36,159 | ₩36,307 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,347 | ₩36,347 | ₩36,105 | ₩36,226 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,172 | ₩36,320 | ₩36,092 | ₩36,132 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,985 | ₩36,146 | ₩35,944 | ₩36,025 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,609 | ₩35,757 | ₩35,475 | ₩35,730 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,998 | ₩36,105 | ₩35,636 | ₩35,676 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,716 | ₩35,931 | ₩35,703 | ₩35,891 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,690 | ₩35,757 | ₩35,569 | ₩35,703 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,333 | ₩36,427 | ₩35,824 | ₩35,824 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,226 | ₩36,347 | ₩36,119 | ₩36,172 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,736 | ₩36,736 | ₩36,293 | ₩36,347 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩37,044 | ₩37,192 | ₩36,937 | ₩37,125 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,508 | ₩37,098 | ₩36,414 | ₩37,044 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,266 | ₩36,414 | ₩36,052 | ₩36,052 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,266 | ₩36,320 | ₩35,783 | ₩36,186 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,623 | ₩35,824 | ₩35,623 | ₩35,636 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,864 | ₩35,958 | ₩35,569 | ₩35,783 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,864 | ₩35,971 | ₩35,810 | ₩35,851 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,569 | ₩35,676 | ₩35,515 | ₩35,555 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,944 | ₩35,998 | ₩35,690 | ₩35,877 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩36,025 | ₩36,307 | ₩35,891 | ₩36,266 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,307 | ₩36,374 | ₩36,079 | ₩36,159 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,065 | ₩36,575 | ₩36,065 | ₩36,307 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,561 | ₩36,615 | ₩36,266 | ₩36,387 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,414 | ₩36,414 | ₩36,038 | ₩36,253 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,119 | ₩36,172 | ₩36,011 | ₩36,065 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,743 | ₩36,320 | ₩35,743 | ₩36,213 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,502 | ₩35,837 | ₩35,435 | ₩35,730 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,126 | ₩35,301 | ₩35,126 | ₩35,207 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,274 | ₩35,314 | ₩35,019 | ₩35,207 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,301 | ₩35,327 | ₩35,099 | ₩35,126 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,623 | ₩35,797 | ₩35,488 | ₩35,555 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,327 | ₩35,582 | ₩35,314 | ₩35,529 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,193 | ₩35,475 | ₩35,193 | ₩35,435 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,623 | ₩35,623 | ₩35,327 | ₩35,435 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,368 | ₩35,488 | ₩35,274 | ₩35,274 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,824 | ₩35,824 | ₩34,979 | ₩34,979 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,703 | ₩35,985 | ₩35,690 | ₩35,931 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,952 | ₩35,126 | ₩34,952 | ₩35,032 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,228 | ₩34,389 | ₩34,026 | ₩34,120 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,630 | ₩34,643 | ₩34,187 | ₩34,187 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,147 | ₩34,442 | ₩34,013 | ₩34,362 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,758 | ₩33,758 | ₩33,490 | ₩33,557 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,107 | ₩34,161 | ₩33,986 | ₩34,040 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,134 | ₩34,389 | ₩34,134 | ₩34,214 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,174 | ₩34,228 | ₩33,986 | ₩34,080 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,067 | ₩34,389 | ₩33,933 | ₩34,120 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,523 | ₩34,523 | ₩34,067 | ₩34,107 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,086 | ₩35,086 | ₩34,295 | ₩34,322 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,542 | ₩35,542 | ₩35,301 | ₩35,475 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,891 | ₩36,011 | ₩35,690 | ₩35,810 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,421 | ₩35,435 | ₩35,086 | ₩35,126 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,274 | ₩35,435 | ₩35,234 | ₩35,234 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,354 | ₩35,462 | ₩35,301 | ₩35,301 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,724 | ₩35,126 | ₩34,684 | ₩35,113 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,059 | ₩35,099 | ₩34,912 | ₩34,912 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,281 | ₩34,912 | ₩34,281 | ₩34,858 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,684 | ₩34,684 | ₩34,308 | ₩34,483 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,114 | ₩33,517 | ₩32,994 | ₩33,490 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,061 | ₩33,597 | ₩33,061 | ₩33,597 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,739 | ₩33,316 | ₩32,739 | ₩33,289 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,101 | ₩33,356 | ₩32,967 | ₩33,141 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,162 | ₩32,632 | ₩32,015 | ₩32,605 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,465 | ₩31,760 | ₩31,465 | ₩31,545 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,492 | ₩31,733 | ₩31,438 | ₩31,478 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,787 | ₩32,001 | ₩31,639 | ₩31,653 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,149 | ₩32,283 | ₩32,055 | ₩32,202 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,425 | ₩31,787 | ₩31,398 | ₩31,465 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,907 | ₩32,162 | ₩31,626 | ₩31,733 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩32,001 | ₩32,001 | ₩31,156 | ₩31,156 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,827 | ₩32,350 | ₩31,746 | ₩32,216 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,739 | ₩32,779 | ₩32,216 | ₩32,216 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,114 | ₩33,222 | ₩32,927 | ₩33,128 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,645 | ₩32,980 | ₩32,618 | ₩32,873 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,954 | ₩33,047 | ₩32,390 | ₩32,484 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,074 | ₩33,074 | ₩32,873 | ₩32,900 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,101 | ₩33,155 | ₩33,007 | ₩33,088 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,664 | ₩33,973 | ₩33,490 | ₩33,503 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,766 | ₩33,490 | ₩32,632 | ₩33,329 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,101 | ₩33,530 | ₩32,954 | ₩33,463 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩34,040 | ₩34,147 | ₩33,557 | ₩33,772 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,241 | ₩34,308 | ₩34,080 | ₩34,295 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,879 | ₩34,281 | ₩33,624 | ₩34,080 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,778 | ₩35,006 | ₩34,724 | ₩34,898 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,663 | ₩35,810 | ₩35,569 | ₩35,623 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,837 | ₩35,877 | ₩35,515 | ₩35,663 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,575 | ₩36,628 | ₩36,454 | ₩36,494 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,615 | ₩36,776 | ₩36,615 | ₩36,669 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,441 | ₩36,588 | ₩36,427 | ₩36,427 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,642 | ₩36,749 | ₩36,481 | ₩36,709 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,709 | ₩36,803 | ₩36,494 | ₩36,789 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,870 | ₩36,977 | ₩36,763 | ₩36,803 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,615 | ₩36,950 | ₩36,575 | ₩36,856 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,588 | ₩36,843 | ₩36,535 | ₩36,669 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,682 | ₩37,058 | ₩36,588 | ₩36,682 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,387 | ₩36,575 | ₩36,213 | ₩36,494 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,213 | ₩36,360 | ₩36,172 | ₩36,172 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,998 | ₩36,293 | ₩35,998 | ₩36,186 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,810 | ₩35,810 | ₩35,623 | ₩35,743 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,623 | ₩35,810 | ₩35,502 | ₩35,502 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,918 | ₩36,025 | ₩35,676 | ₩35,810 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,287 | ₩35,475 | ₩35,287 | ₩35,475 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,140 | ₩35,274 | ₩35,126 | ₩35,153 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,220 | ₩35,234 | ₩34,898 | ₩34,979 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,234 | ₩35,301 | ₩34,992 | ₩35,193 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,153 | ₩35,153 | ₩34,979 | ₩35,046 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,845 | ₩35,381 | ₩34,845 | ₩35,368 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,603 | ₩34,697 | ₩34,590 | ₩34,603 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,228 | ₩34,389 | ₩34,187 | ₩34,389 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,147 | ₩34,281 | ₩34,134 | ₩34,187 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,798 | ₩33,933 | ₩33,570 | ₩33,933 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,383 | ₩33,731 | ₩33,383 | ₩33,597 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,933 | ₩34,000 | ₩33,879 | ₩33,973 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,906 | ₩34,013 | ₩33,852 | ₩33,933 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,544 | ₩33,839 | ₩33,544 | ₩33,745 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,436 | ₩33,503 | ₩33,369 | ₩33,463 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,088 | ₩33,275 | ₩33,088 | ₩33,262 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,235 | ₩33,316 | ₩33,168 | ₩33,168 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,289 | ₩33,369 | ₩33,141 | ₩33,235 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,088 | ₩33,262 | ₩33,021 | ₩33,182 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,766 | ₩33,047 | ₩32,766 | ₩33,021 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,511 | ₩32,538 | ₩32,296 | ₩32,538 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,860 | ₩32,873 | ₩32,739 | ₩32,806 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,672 | ₩32,672 | ₩32,578 | ₩32,591 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,591 | ₩32,699 | ₩32,578 | ₩32,618 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,565 | ₩32,726 | ₩32,484 | ₩32,484 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,632 | ₩32,632 | ₩32,538 | ₩32,632 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,551 | ₩32,551 | ₩32,498 | ₩32,498 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,739 | ₩32,739 | ₩32,471 | ₩32,538 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,498 | ₩32,565 | ₩32,444 | ₩32,565 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,551 | ₩32,618 | ₩32,511 | ₩32,511 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,551 | ₩32,551 | ₩32,363 | ₩32,471 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,484 | ₩32,565 | ₩32,457 | ₩32,457 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,363 | ₩32,457 | ₩32,363 | ₩32,363 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,498 | ₩32,565 | ₩32,471 | ₩32,565 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,712 | ₩32,766 | ₩32,565 | ₩32,645 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,685 | ₩32,699 | ₩32,685 | ₩32,699 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,337 | ₩32,538 | ₩32,296 | ₩32,538 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,283 | ₩32,283 | ₩32,202 | ₩32,202 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,484 | ₩32,524 | ₩32,323 | ₩32,511 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,752 | ₩32,779 | ₩32,538 | ₩32,672 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,685 | ₩32,685 | ₩32,457 | ₩32,457 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,591 | ₩32,618 | ₩32,524 | ₩32,538 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,390 | ₩32,457 | ₩32,323 | ₩32,404 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,471 | ₩32,524 | ₩32,377 | ₩32,404 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,672 | ₩32,672 | ₩32,457 | ₩32,565 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,444 | ₩32,498 | ₩32,363 | ₩32,457 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,068 | ₩32,337 | ₩32,068 | ₩32,296 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,189 | ₩32,189 | ₩31,974 | ₩32,001 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,800 | ₩32,135 | ₩31,787 | ₩31,840 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩32,015 | ₩32,055 | ₩31,545 | ₩31,559 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,055 | ₩32,095 | ₩31,760 | ₩31,894 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,827 | ₩32,015 | ₩31,773 | ₩31,961 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,404 | ₩32,471 | ₩32,216 | ₩32,216 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,565 | ₩32,565 | ₩32,404 | ₩32,511 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,726 | ₩32,739 | ₩32,511 | ₩32,565 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,511 | ₩32,846 | ₩32,511 | ₩32,618 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,350 | ₩32,658 | ₩32,350 | ₩32,605 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,867 | ₩32,028 | ₩31,854 | ₩32,028 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,585 | ₩31,800 | ₩31,585 | ₩31,800 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,505 | ₩31,733 | ₩31,505 | ₩31,585 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,250 | ₩31,384 | ₩31,237 | ₩31,384 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,143 | ₩31,451 | ₩31,143 | ₩31,223 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,250 | ₩31,344 | ₩31,170 | ₩31,197 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,250 | ₩31,357 | ₩31,156 | ₩31,344 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,639 | ₩31,787 | ₩31,371 | ₩31,518 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,109 | ₩32,189 | ₩31,773 | ₩31,881 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩32,015 | ₩32,082 | ₩31,934 | ₩31,934 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,176 | ₩32,270 | ₩32,095 | ₩32,176 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,149 | ₩32,162 | ₩32,068 | ₩32,095 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩32,001 | ₩32,296 | ₩32,001 | ₩32,122 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,216 | ₩32,216 | ₩32,042 | ₩32,055 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,363 | ₩32,511 | ₩32,229 | ₩32,229 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,551 | ₩32,605 | ₩32,404 | ₩32,551 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,243 | ₩32,363 | ₩32,135 | ₩32,350 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,216 | ₩32,350 | ₩32,216 | ₩32,350 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,974 | ₩32,028 | ₩31,867 | ₩32,015 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,653 | ₩31,907 | ₩31,653 | ₩31,840 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,532 | ₩31,840 | ₩31,532 | ₩31,814 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,746 | ₩31,787 | ₩31,518 | ₩31,585 | -0.51% | 3.3만 |
|---|