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 | ₩33,526 | ₩33,673 | ₩33,472 | ₩33,673 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,445 | ₩33,512 | ₩33,137 | ₩33,499 | +0.16% | 4만 |
| 2026.10.07 | ₩33,994 | ₩34,128 | ₩33,914 | ₩33,981 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,208 | ₩34,490 | ₩34,155 | ₩34,249 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,673 | ₩33,967 | ₩33,646 | ₩33,713 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,941 | ₩34,034 | ₩33,833 | ₩33,954 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,275 | ₩34,396 | ₩33,659 | ₩33,780 | -1.45% | 15.2만 |
| 2026.09.30 | ₩34,945 | ₩35,012 | ₩34,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,570 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,159 | ₩35,172 | ₩34,811 | ₩35,025 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,480 | ₩35,628 | ₩35,400 | ₩35,534 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,668 | ₩35,748 | ₩35,507 | ₩35,748 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,266 | ₩35,534 | ₩35,266 | ₩35,454 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,708 | ₩35,708 | ₩35,253 | ₩35,373 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,110 | ₩36,177 | ₩35,976 | ₩36,002 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,083 | ₩36,243 | ₩36,002 | ₩36,110 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,761 | ₩35,949 | ₩35,761 | ₩35,936 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,310 | ₩36,418 | ₩36,190 | ₩36,190 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,284 | ₩36,337 | ₩35,989 | ₩35,989 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,083 | ₩36,230 | ₩36,056 | ₩36,096 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,163 | ₩36,324 | ₩36,069 | ₩36,123 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,377 | ₩36,404 | ₩36,056 | ₩36,056 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,243 | ₩36,297 | ₩35,815 | ₩35,828 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,391 | ₩36,444 | ₩36,284 | ₩36,284 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,859 | ₩36,993 | ₩36,605 | ₩36,605 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,074 | ₩37,261 | ₩37,047 | ₩37,154 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,368 | ₩37,435 | ₩37,154 | ₩37,355 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,859 | ₩37,060 | ₩36,766 | ₩36,819 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,926 | ₩37,007 | ₩36,712 | ₩36,712 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,074 | ₩37,074 | ₩36,873 | ₩36,873 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,341 | ₩37,435 | ₩37,020 | ₩37,141 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,913 | ₩37,194 | ₩36,913 | ₩37,194 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,181 | ₩37,234 | ₩37,154 | ₩37,181 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,033 | ₩37,100 | ₩37,007 | ₩37,047 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,779 | ₩37,047 | ₩36,779 | ₩36,940 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,833 | ₩37,074 | ₩36,833 | ₩37,033 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,551 | ₩36,618 | ₩36,444 | ₩36,565 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,431 | ₩36,685 | ₩36,431 | ₩36,592 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,190 | ₩36,243 | ₩36,136 | ₩36,217 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,869 | ₩36,324 | ₩35,869 | ₩36,230 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,534 | ₩35,654 | ₩35,494 | ₩35,614 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,922 | ₩35,976 | ₩35,775 | ₩35,828 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,909 | ₩35,909 | ₩35,735 | ₩35,735 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,056 | ₩36,056 | ₩35,882 | ₩35,909 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,190 | ₩36,364 | ₩36,016 | ₩36,016 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,592 | ₩36,725 | ₩36,431 | ₩36,431 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,605 | ₩36,605 | ₩36,284 | ₩36,310 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,578 | ₩36,592 | ₩36,418 | ₩36,444 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩35,962 | ₩36,043 | ₩35,815 | ₩36,029 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩35,976 | ₩35,989 | ₩35,614 | ₩35,654 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,243 | ₩36,243 | ₩35,922 | ₩36,069 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,936 | ₩36,150 | ₩35,855 | ₩36,083 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,842 | ₩36,458 | ₩35,842 | ₩36,190 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,828 | ₩36,123 | ₩35,815 | ₩36,056 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,828 | ₩35,828 | ₩35,587 | ₩35,681 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩35,976 | ₩36,043 | ₩35,855 | ₩35,909 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,561 | ₩35,735 | ₩35,413 | ₩35,574 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,936 | ₩35,936 | ₩35,721 | ₩35,721 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,427 | ₩35,587 | ₩35,346 | ₩35,360 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,373 | ₩35,373 | ₩35,038 | ₩35,038 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,213 | ₩35,440 | ₩35,172 | ₩35,293 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,132 | ₩35,360 | ₩35,092 | ₩35,346 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,239 | ₩35,413 | ₩35,065 | ₩35,266 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,387 | ₩35,413 | ₩35,213 | ₩35,213 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,199 | ₩35,413 | ₩35,012 | ₩35,052 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,413 | ₩35,467 | ₩35,132 | ₩35,172 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,628 | ₩35,681 | ₩35,494 | ₩35,641 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,668 | ₩35,668 | ₩35,306 | ₩35,587 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,177 | ₩36,297 | ₩35,842 | ₩35,842 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,909 | ₩36,056 | ₩35,828 | ₩35,976 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,351 | ₩36,659 | ₩36,310 | ₩36,484 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,855 | ₩35,882 | ₩35,695 | ₩35,775 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,257 | ₩36,364 | ₩36,096 | ₩36,243 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,284 | ₩36,284 | ₩36,043 | ₩36,163 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,110 | ₩36,257 | ₩36,029 | ₩36,069 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,922 | ₩36,083 | ₩35,882 | ₩35,962 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,547 | ₩35,695 | ₩35,413 | ₩35,668 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,936 | ₩36,043 | ₩35,574 | ₩35,614 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,654 | ₩35,869 | ₩35,641 | ₩35,828 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,628 | ₩35,695 | ₩35,507 | ₩35,641 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,270 | ₩36,364 | ₩35,761 | ₩35,761 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,163 | ₩36,284 | ₩36,056 | ₩36,110 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,672 | ₩36,672 | ₩36,230 | ₩36,284 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩36,980 | ₩37,127 | ₩36,873 | ₩37,060 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,444 | ₩37,033 | ₩36,351 | ₩36,980 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,203 | ₩36,351 | ₩35,989 | ₩35,989 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,203 | ₩36,257 | ₩35,721 | ₩36,123 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,561 | ₩35,761 | ₩35,561 | ₩35,574 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,802 | ₩35,895 | ₩35,507 | ₩35,721 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,802 | ₩35,909 | ₩35,748 | ₩35,788 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,507 | ₩35,614 | ₩35,454 | ₩35,494 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,882 | ₩35,936 | ₩35,628 | ₩35,815 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩35,962 | ₩36,243 | ₩35,828 | ₩36,203 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,243 | ₩36,310 | ₩36,016 | ₩36,096 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,002 | ₩36,511 | ₩36,002 | ₩36,243 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,498 | ₩36,551 | ₩36,203 | ₩36,324 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,351 | ₩36,351 | ₩35,976 | ₩36,190 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,056 | ₩36,110 | ₩35,949 | ₩36,002 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,681 | ₩36,257 | ₩35,681 | ₩36,150 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,440 | ₩35,775 | ₩35,373 | ₩35,668 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,065 | ₩35,239 | ₩35,065 | ₩35,146 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,213 | ₩35,253 | ₩34,958 | ₩35,146 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,239 | ₩35,266 | ₩35,038 | ₩35,065 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,561 | ₩35,735 | ₩35,427 | ₩35,494 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,266 | ₩35,520 | ₩35,253 | ₩35,467 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,132 | ₩35,413 | ₩35,132 | ₩35,373 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,561 | ₩35,561 | ₩35,266 | ₩35,373 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,306 | ₩35,427 | ₩35,213 | ₩35,213 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,761 | ₩35,761 | ₩34,918 | ₩34,918 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,641 | ₩35,922 | ₩35,628 | ₩35,869 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,891 | ₩35,065 | ₩34,891 | ₩34,972 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,168 | ₩34,329 | ₩33,967 | ₩34,061 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,570 | ₩34,583 | ₩34,128 | ₩34,128 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,088 | ₩34,382 | ₩33,954 | ₩34,302 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,700 | ₩33,700 | ₩33,432 | ₩33,499 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,048 | ₩34,101 | ₩33,927 | ₩33,981 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,074 | ₩34,329 | ₩34,074 | ₩34,155 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,115 | ₩34,168 | ₩33,927 | ₩34,021 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,008 | ₩34,329 | ₩33,874 | ₩34,061 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,463 | ₩34,463 | ₩34,008 | ₩34,048 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,025 | ₩35,025 | ₩34,235 | ₩34,262 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,480 | ₩35,480 | ₩35,239 | ₩35,413 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,828 | ₩35,949 | ₩35,628 | ₩35,748 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,360 | ₩35,373 | ₩35,025 | ₩35,065 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,213 | ₩35,373 | ₩35,172 | ₩35,172 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,293 | ₩35,400 | ₩35,239 | ₩35,239 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,664 | ₩35,065 | ₩34,623 | ₩35,052 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩34,998 | ₩35,038 | ₩34,851 | ₩34,851 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,222 | ₩34,851 | ₩34,222 | ₩34,797 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,623 | ₩34,623 | ₩34,249 | ₩34,423 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,057 | ₩33,459 | ₩32,936 | ₩33,432 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,003 | ₩33,539 | ₩33,003 | ₩33,539 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,682 | ₩33,258 | ₩32,682 | ₩33,231 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,044 | ₩33,298 | ₩32,910 | ₩33,084 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,106 | ₩32,575 | ₩31,959 | ₩32,548 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,410 | ₩31,705 | ₩31,410 | ₩31,490 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,437 | ₩31,678 | ₩31,383 | ₩31,424 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,731 | ₩31,946 | ₩31,584 | ₩31,598 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,093 | ₩32,227 | ₩31,999 | ₩32,147 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,370 | ₩31,731 | ₩31,343 | ₩31,410 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,852 | ₩32,106 | ₩31,571 | ₩31,678 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩31,946 | ₩31,946 | ₩31,102 | ₩31,102 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,772 | ₩32,294 | ₩31,691 | ₩32,160 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,682 | ₩32,722 | ₩32,160 | ₩32,160 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,057 | ₩33,164 | ₩32,870 | ₩33,070 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,588 | ₩32,923 | ₩32,562 | ₩32,816 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,896 | ₩32,990 | ₩32,334 | ₩32,428 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,017 | ₩33,017 | ₩32,816 | ₩32,843 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,044 | ₩33,097 | ₩32,950 | ₩33,030 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,606 | ₩33,914 | ₩33,432 | ₩33,445 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,709 | ₩33,432 | ₩32,575 | ₩33,271 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,044 | ₩33,472 | ₩32,896 | ₩33,405 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩33,981 | ₩34,088 | ₩33,499 | ₩33,713 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,182 | ₩34,249 | ₩34,021 | ₩34,235 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,820 | ₩34,222 | ₩33,566 | ₩34,021 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,717 | ₩34,945 | ₩34,664 | ₩34,838 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,601 | ₩35,748 | ₩35,507 | ₩35,561 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,775 | ₩35,815 | ₩35,454 | ₩35,601 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,511 | ₩36,565 | ₩36,391 | ₩36,431 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,551 | ₩36,712 | ₩36,551 | ₩36,605 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,377 | ₩36,525 | ₩36,364 | ₩36,364 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,578 | ₩36,685 | ₩36,418 | ₩36,645 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,645 | ₩36,739 | ₩36,431 | ₩36,725 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,806 | ₩36,913 | ₩36,699 | ₩36,739 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,551 | ₩36,886 | ₩36,511 | ₩36,792 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,525 | ₩36,779 | ₩36,471 | ₩36,605 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,618 | ₩36,993 | ₩36,525 | ₩36,618 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,324 | ₩36,511 | ₩36,150 | ₩36,431 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,150 | ₩36,297 | ₩36,110 | ₩36,110 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,936 | ₩36,230 | ₩35,936 | ₩36,123 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,748 | ₩35,748 | ₩35,561 | ₩35,681 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,561 | ₩35,748 | ₩35,440 | ₩35,440 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,855 | ₩35,962 | ₩35,614 | ₩35,748 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,226 | ₩35,413 | ₩35,226 | ₩35,413 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,079 | ₩35,213 | ₩35,065 | ₩35,092 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,159 | ₩35,172 | ₩34,838 | ₩34,918 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,172 | ₩35,239 | ₩34,931 | ₩35,132 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,092 | ₩35,092 | ₩34,918 | ₩34,985 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,784 | ₩35,320 | ₩34,784 | ₩35,306 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,543 | ₩34,637 | ₩34,530 | ₩34,543 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,168 | ₩34,329 | ₩34,128 | ₩34,329 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,088 | ₩34,222 | ₩34,074 | ₩34,128 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,740 | ₩33,874 | ₩33,512 | ₩33,874 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,325 | ₩33,673 | ₩33,325 | ₩33,539 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,874 | ₩33,941 | ₩33,820 | ₩33,914 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,847 | ₩33,954 | ₩33,793 | ₩33,874 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,485 | ₩33,780 | ₩33,485 | ₩33,686 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,378 | ₩33,445 | ₩33,311 | ₩33,405 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,030 | ₩33,218 | ₩33,030 | ₩33,204 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,177 | ₩33,258 | ₩33,111 | ₩33,111 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,231 | ₩33,311 | ₩33,084 | ₩33,177 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,030 | ₩33,204 | ₩32,963 | ₩33,124 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,709 | ₩32,990 | ₩32,709 | ₩32,963 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,454 | ₩32,481 | ₩32,240 | ₩32,481 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,803 | ₩32,816 | ₩32,682 | ₩32,749 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,615 | ₩32,615 | ₩32,521 | ₩32,535 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,535 | ₩32,642 | ₩32,521 | ₩32,562 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,508 | ₩32,669 | ₩32,428 | ₩32,428 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,575 | ₩32,575 | ₩32,481 | ₩32,575 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,495 | ₩32,495 | ₩32,441 | ₩32,441 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,682 | ₩32,682 | ₩32,414 | ₩32,481 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,441 | ₩32,508 | ₩32,388 | ₩32,508 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,495 | ₩32,562 | ₩32,454 | ₩32,454 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,495 | ₩32,495 | ₩32,307 | ₩32,414 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,428 | ₩32,508 | ₩32,401 | ₩32,401 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,307 | ₩32,401 | ₩32,307 | ₩32,307 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,441 | ₩32,508 | ₩32,414 | ₩32,508 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,655 | ₩32,709 | ₩32,508 | ₩32,588 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,629 | ₩32,642 | ₩32,629 | ₩32,642 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,280 | ₩32,481 | ₩32,240 | ₩32,481 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,227 | ₩32,227 | ₩32,147 | ₩32,147 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,428 | ₩32,468 | ₩32,267 | ₩32,454 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,695 | ₩32,722 | ₩32,481 | ₩32,615 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,629 | ₩32,629 | ₩32,401 | ₩32,401 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,535 | ₩32,562 | ₩32,468 | ₩32,481 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,334 | ₩32,401 | ₩32,267 | ₩32,347 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,414 | ₩32,468 | ₩32,321 | ₩32,347 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,615 | ₩32,615 | ₩32,401 | ₩32,508 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,388 | ₩32,441 | ₩32,307 | ₩32,401 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,013 | ₩32,280 | ₩32,013 | ₩32,240 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,133 | ₩32,133 | ₩31,919 | ₩31,946 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,745 | ₩32,080 | ₩31,731 | ₩31,785 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩31,959 | ₩31,999 | ₩31,490 | ₩31,504 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩31,999 | ₩32,039 | ₩31,705 | ₩31,839 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,772 | ₩31,959 | ₩31,718 | ₩31,906 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,347 | ₩32,414 | ₩32,160 | ₩32,160 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,508 | ₩32,508 | ₩32,347 | ₩32,454 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,669 | ₩32,682 | ₩32,454 | ₩32,508 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,454 | ₩32,789 | ₩32,454 | ₩32,562 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,294 | ₩32,602 | ₩32,294 | ₩32,548 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,812 | ₩31,972 | ₩31,798 | ₩31,972 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,531 | ₩31,745 | ₩31,531 | ₩31,745 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,450 | ₩31,678 | ₩31,450 | ₩31,531 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,196 | ₩31,330 | ₩31,183 | ₩31,330 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,089 | ₩31,397 | ₩31,089 | ₩31,169 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,196 | ₩31,290 | ₩31,116 | ₩31,142 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,196 | ₩31,303 | ₩31,102 | ₩31,290 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,584 | ₩31,731 | ₩31,316 | ₩31,464 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,053 | ₩32,133 | ₩31,718 | ₩31,825 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩31,959 | ₩32,026 | ₩31,879 | ₩31,879 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,120 | ₩32,213 | ₩32,039 | ₩32,120 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,093 | ₩32,106 | ₩32,013 | ₩32,039 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩31,946 | ₩32,240 | ₩31,946 | ₩32,066 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,160 | ₩32,160 | ₩31,986 | ₩31,999 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,307 | ₩32,454 | ₩32,173 | ₩32,173 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,495 | ₩32,548 | ₩32,347 | ₩32,495 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,187 | ₩32,307 | ₩32,080 | ₩32,294 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,294 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,919 | ₩31,972 | ₩31,812 | ₩31,959 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,598 | ₩31,852 | ₩31,598 | ₩31,785 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,477 | ₩31,785 | ₩31,477 | ₩31,758 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,691 | ₩31,731 | ₩31,464 | ₩31,531 | -0.51% | 3.3만 |
|---|