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 | ₩33,582 | ₩33,730 | ₩33,529 | ₩33,730 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,502 | ₩33,569 | ₩33,193 | ₩33,555 | +0.16% | 4만 |
| 2026.10.07 | ₩34,052 | ₩34,186 | ₩33,971 | ₩34,038 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,266 | ₩34,548 | ₩34,212 | ₩34,306 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,730 | ₩34,025 | ₩33,703 | ₩33,770 | +0.12% | 4.3만 |
| 2026.10.02 | ₩33,998 | ₩34,092 | ₩33,891 | ₩34,011 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,333 | ₩34,454 | ₩33,716 | ₩33,837 | -1.45% | 15.2만 |
| 2026.09.30 | ₩35,004 | ₩35,071 | ₩34,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,628 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,218 | ₩35,232 | ₩34,870 | ₩35,084 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,540 | ₩35,688 | ₩35,460 | ₩35,594 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,728 | ₩35,808 | ₩35,567 | ₩35,808 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,326 | ₩35,594 | ₩35,326 | ₩35,513 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,768 | ₩35,768 | ₩35,312 | ₩35,433 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,171 | ₩36,238 | ₩36,036 | ₩36,063 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,144 | ₩36,305 | ₩36,063 | ₩36,171 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,822 | ₩36,010 | ₩35,822 | ₩35,996 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,372 | ₩36,479 | ₩36,251 | ₩36,251 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,345 | ₩36,399 | ₩36,050 | ₩36,050 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,144 | ₩36,291 | ₩36,117 | ₩36,157 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,224 | ₩36,385 | ₩36,130 | ₩36,184 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,439 | ₩36,466 | ₩36,117 | ₩36,117 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,305 | ₩36,358 | ₩35,875 | ₩35,889 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,452 | ₩36,506 | ₩36,345 | ₩36,345 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,922 | ₩37,056 | ₩36,667 | ₩36,667 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,136 | ₩37,324 | ₩37,109 | ₩37,217 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,431 | ₩37,498 | ₩37,217 | ₩37,418 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,922 | ₩37,123 | ₩36,828 | ₩36,881 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,989 | ₩37,069 | ₩36,774 | ₩36,774 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,136 | ₩37,136 | ₩36,935 | ₩36,935 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,404 | ₩37,498 | ₩37,083 | ₩37,203 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,975 | ₩37,257 | ₩36,975 | ₩37,257 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,243 | ₩37,297 | ₩37,217 | ₩37,243 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,096 | ₩37,163 | ₩37,069 | ₩37,109 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,841 | ₩37,109 | ₩36,841 | ₩37,002 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,895 | ₩37,136 | ₩36,895 | ₩37,096 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,613 | ₩36,680 | ₩36,506 | ₩36,627 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,492 | ₩36,747 | ₩36,492 | ₩36,653 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,251 | ₩36,305 | ₩36,197 | ₩36,278 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,929 | ₩36,385 | ₩35,929 | ₩36,291 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,594 | ₩35,715 | ₩35,554 | ₩35,674 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,983 | ₩36,036 | ₩35,835 | ₩35,889 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,969 | ₩35,969 | ₩35,795 | ₩35,795 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,117 | ₩36,117 | ₩35,943 | ₩35,969 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,251 | ₩36,425 | ₩36,077 | ₩36,077 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,653 | ₩36,787 | ₩36,492 | ₩36,492 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,667 | ₩36,667 | ₩36,345 | ₩36,372 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,640 | ₩36,653 | ₩36,479 | ₩36,506 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩36,023 | ₩36,103 | ₩35,875 | ₩36,090 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩36,036 | ₩36,050 | ₩35,674 | ₩35,715 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,305 | ₩36,305 | ₩35,983 | ₩36,130 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩35,996 | ₩36,211 | ₩35,916 | ₩36,144 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,902 | ₩36,519 | ₩35,902 | ₩36,251 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,889 | ₩36,184 | ₩35,875 | ₩36,117 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,889 | ₩35,889 | ₩35,648 | ₩35,741 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩36,036 | ₩36,103 | ₩35,916 | ₩35,969 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,621 | ₩35,795 | ₩35,473 | ₩35,634 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩35,996 | ₩35,996 | ₩35,782 | ₩35,782 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,487 | ₩35,648 | ₩35,406 | ₩35,420 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,433 | ₩35,433 | ₩35,098 | ₩35,098 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,272 | ₩35,500 | ₩35,232 | ₩35,352 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,192 | ₩35,420 | ₩35,151 | ₩35,406 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,299 | ₩35,473 | ₩35,124 | ₩35,326 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,446 | ₩35,473 | ₩35,272 | ₩35,272 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,259 | ₩35,473 | ₩35,071 | ₩35,111 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,473 | ₩35,527 | ₩35,192 | ₩35,232 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,688 | ₩35,741 | ₩35,554 | ₩35,701 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,728 | ₩35,728 | ₩35,366 | ₩35,648 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,238 | ₩36,358 | ₩35,902 | ₩35,902 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,969 | ₩36,117 | ₩35,889 | ₩36,036 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,412 | ₩36,720 | ₩36,372 | ₩36,546 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,916 | ₩35,943 | ₩35,755 | ₩35,835 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,318 | ₩36,425 | ₩36,157 | ₩36,305 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,345 | ₩36,345 | ₩36,103 | ₩36,224 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,171 | ₩36,318 | ₩36,090 | ₩36,130 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,983 | ₩36,144 | ₩35,943 | ₩36,023 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,607 | ₩35,755 | ₩35,473 | ₩35,728 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩35,996 | ₩36,103 | ₩35,634 | ₩35,674 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,715 | ₩35,929 | ₩35,701 | ₩35,889 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,688 | ₩35,755 | ₩35,567 | ₩35,701 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,331 | ₩36,425 | ₩35,822 | ₩35,822 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,224 | ₩36,345 | ₩36,117 | ₩36,171 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,734 | ₩36,734 | ₩36,291 | ₩36,345 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩37,042 | ₩37,190 | ₩36,935 | ₩37,123 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,506 | ₩37,096 | ₩36,412 | ₩37,042 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,264 | ₩36,412 | ₩36,050 | ₩36,050 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,264 | ₩36,318 | ₩35,782 | ₩36,184 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,621 | ₩35,822 | ₩35,621 | ₩35,634 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,862 | ₩35,956 | ₩35,567 | ₩35,782 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,862 | ₩35,969 | ₩35,808 | ₩35,849 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,567 | ₩35,674 | ₩35,513 | ₩35,554 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,943 | ₩35,996 | ₩35,688 | ₩35,875 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩36,023 | ₩36,305 | ₩35,889 | ₩36,264 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,305 | ₩36,372 | ₩36,077 | ₩36,157 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,063 | ₩36,573 | ₩36,063 | ₩36,305 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,559 | ₩36,613 | ₩36,264 | ₩36,385 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,412 | ₩36,412 | ₩36,036 | ₩36,251 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,117 | ₩36,171 | ₩36,010 | ₩36,063 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,741 | ₩36,318 | ₩35,741 | ₩36,211 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,500 | ₩35,835 | ₩35,433 | ₩35,728 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,124 | ₩35,299 | ₩35,124 | ₩35,205 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,272 | ₩35,312 | ₩35,017 | ₩35,205 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,299 | ₩35,326 | ₩35,098 | ₩35,124 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,621 | ₩35,795 | ₩35,487 | ₩35,554 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,326 | ₩35,580 | ₩35,312 | ₩35,527 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,192 | ₩35,473 | ₩35,192 | ₩35,433 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,621 | ₩35,621 | ₩35,326 | ₩35,433 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,366 | ₩35,487 | ₩35,272 | ₩35,272 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,822 | ₩35,822 | ₩34,977 | ₩34,977 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,701 | ₩35,983 | ₩35,688 | ₩35,929 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,950 | ₩35,124 | ₩34,950 | ₩35,031 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,226 | ₩34,387 | ₩34,025 | ₩34,119 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,628 | ₩34,642 | ₩34,186 | ₩34,186 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,145 | ₩34,440 | ₩34,011 | ₩34,360 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,756 | ₩33,756 | ₩33,488 | ₩33,555 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,105 | ₩34,159 | ₩33,984 | ₩34,038 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,132 | ₩34,387 | ₩34,132 | ₩34,212 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,172 | ₩34,226 | ₩33,984 | ₩34,078 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,065 | ₩34,387 | ₩33,931 | ₩34,119 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,521 | ₩34,521 | ₩34,065 | ₩34,105 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,084 | ₩35,084 | ₩34,293 | ₩34,320 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,540 | ₩35,540 | ₩35,299 | ₩35,473 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,889 | ₩36,010 | ₩35,688 | ₩35,808 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,420 | ₩35,433 | ₩35,084 | ₩35,124 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,272 | ₩35,433 | ₩35,232 | ₩35,232 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,352 | ₩35,460 | ₩35,299 | ₩35,299 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,722 | ₩35,124 | ₩34,682 | ₩35,111 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,057 | ₩35,098 | ₩34,910 | ₩34,910 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,280 | ₩34,910 | ₩34,280 | ₩34,856 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,682 | ₩34,682 | ₩34,306 | ₩34,481 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,113 | ₩33,515 | ₩32,992 | ₩33,488 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,059 | ₩33,596 | ₩33,059 | ₩33,596 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,737 | ₩33,314 | ₩32,737 | ₩33,287 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,099 | ₩33,354 | ₩32,965 | ₩33,140 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,161 | ₩32,630 | ₩32,013 | ₩32,603 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,463 | ₩31,758 | ₩31,463 | ₩31,544 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,490 | ₩31,731 | ₩31,436 | ₩31,477 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,785 | ₩32,000 | ₩31,637 | ₩31,651 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,147 | ₩32,281 | ₩32,053 | ₩32,201 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,423 | ₩31,785 | ₩31,396 | ₩31,463 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,906 | ₩32,161 | ₩31,624 | ₩31,731 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩32,000 | ₩32,000 | ₩31,155 | ₩31,155 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,825 | ₩32,348 | ₩31,745 | ₩32,214 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,737 | ₩32,777 | ₩32,214 | ₩32,214 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,113 | ₩33,220 | ₩32,925 | ₩33,126 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,643 | ₩32,979 | ₩32,617 | ₩32,871 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,952 | ₩33,046 | ₩32,389 | ₩32,482 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,073 | ₩33,073 | ₩32,871 | ₩32,898 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,099 | ₩33,153 | ₩33,005 | ₩33,086 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,663 | ₩33,971 | ₩33,488 | ₩33,502 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,764 | ₩33,488 | ₩32,630 | ₩33,327 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,099 | ₩33,529 | ₩32,952 | ₩33,461 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩34,038 | ₩34,145 | ₩33,555 | ₩33,770 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,239 | ₩34,306 | ₩34,078 | ₩34,293 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,877 | ₩34,280 | ₩33,622 | ₩34,078 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,776 | ₩35,004 | ₩34,722 | ₩34,896 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,661 | ₩35,808 | ₩35,567 | ₩35,621 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,835 | ₩35,875 | ₩35,513 | ₩35,661 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,573 | ₩36,627 | ₩36,452 | ₩36,492 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,613 | ₩36,774 | ₩36,613 | ₩36,667 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,439 | ₩36,586 | ₩36,425 | ₩36,425 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,640 | ₩36,747 | ₩36,479 | ₩36,707 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,707 | ₩36,801 | ₩36,492 | ₩36,787 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,868 | ₩36,975 | ₩36,761 | ₩36,801 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,613 | ₩36,948 | ₩36,573 | ₩36,855 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,586 | ₩36,841 | ₩36,533 | ₩36,667 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,680 | ₩37,056 | ₩36,586 | ₩36,680 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,385 | ₩36,573 | ₩36,211 | ₩36,492 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,211 | ₩36,358 | ₩36,171 | ₩36,171 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩35,996 | ₩36,291 | ₩35,996 | ₩36,184 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,808 | ₩35,808 | ₩35,621 | ₩35,741 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,621 | ₩35,808 | ₩35,500 | ₩35,500 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,916 | ₩36,023 | ₩35,674 | ₩35,808 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,285 | ₩35,473 | ₩35,285 | ₩35,473 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,138 | ₩35,272 | ₩35,124 | ₩35,151 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,218 | ₩35,232 | ₩34,896 | ₩34,977 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,232 | ₩35,299 | ₩34,990 | ₩35,192 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,151 | ₩35,151 | ₩34,977 | ₩35,044 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,843 | ₩35,379 | ₩34,843 | ₩35,366 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,601 | ₩34,695 | ₩34,588 | ₩34,601 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,226 | ₩34,387 | ₩34,186 | ₩34,387 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,145 | ₩34,280 | ₩34,132 | ₩34,186 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,797 | ₩33,931 | ₩33,569 | ₩33,931 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,381 | ₩33,730 | ₩33,381 | ₩33,596 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,931 | ₩33,998 | ₩33,877 | ₩33,971 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,904 | ₩34,011 | ₩33,850 | ₩33,931 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,542 | ₩33,837 | ₩33,542 | ₩33,743 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,435 | ₩33,502 | ₩33,368 | ₩33,461 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,086 | ₩33,274 | ₩33,086 | ₩33,260 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,233 | ₩33,314 | ₩33,166 | ₩33,166 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,287 | ₩33,368 | ₩33,140 | ₩33,233 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,086 | ₩33,260 | ₩33,019 | ₩33,180 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,764 | ₩33,046 | ₩32,764 | ₩33,019 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,509 | ₩32,536 | ₩32,295 | ₩32,536 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,858 | ₩32,871 | ₩32,737 | ₩32,804 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,670 | ₩32,670 | ₩32,576 | ₩32,590 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,590 | ₩32,697 | ₩32,576 | ₩32,617 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,563 | ₩32,724 | ₩32,482 | ₩32,482 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,630 | ₩32,630 | ₩32,536 | ₩32,630 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,549 | ₩32,549 | ₩32,496 | ₩32,496 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,737 | ₩32,737 | ₩32,469 | ₩32,536 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,496 | ₩32,563 | ₩32,442 | ₩32,563 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,549 | ₩32,617 | ₩32,509 | ₩32,509 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,549 | ₩32,549 | ₩32,362 | ₩32,469 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,482 | ₩32,563 | ₩32,456 | ₩32,456 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,362 | ₩32,456 | ₩32,362 | ₩32,362 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,496 | ₩32,563 | ₩32,469 | ₩32,563 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,710 | ₩32,764 | ₩32,563 | ₩32,643 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,684 | ₩32,697 | ₩32,684 | ₩32,697 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,335 | ₩32,536 | ₩32,295 | ₩32,536 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,281 | ₩32,281 | ₩32,201 | ₩32,201 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,482 | ₩32,523 | ₩32,321 | ₩32,509 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,751 | ₩32,777 | ₩32,536 | ₩32,670 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,684 | ₩32,684 | ₩32,456 | ₩32,456 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,590 | ₩32,617 | ₩32,523 | ₩32,536 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,389 | ₩32,456 | ₩32,321 | ₩32,402 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,469 | ₩32,523 | ₩32,375 | ₩32,402 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,670 | ₩32,670 | ₩32,456 | ₩32,563 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,442 | ₩32,496 | ₩32,362 | ₩32,456 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,067 | ₩32,335 | ₩32,067 | ₩32,295 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,187 | ₩32,187 | ₩31,973 | ₩32,000 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,798 | ₩32,134 | ₩31,785 | ₩31,839 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩32,013 | ₩32,053 | ₩31,544 | ₩31,557 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,053 | ₩32,093 | ₩31,758 | ₩31,892 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,825 | ₩32,013 | ₩31,772 | ₩31,959 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,402 | ₩32,469 | ₩32,214 | ₩32,214 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,563 | ₩32,563 | ₩32,402 | ₩32,509 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,724 | ₩32,737 | ₩32,509 | ₩32,563 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,509 | ₩32,845 | ₩32,509 | ₩32,617 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,348 | ₩32,657 | ₩32,348 | ₩32,603 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,865 | ₩32,026 | ₩31,852 | ₩32,026 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,584 | ₩31,798 | ₩31,584 | ₩31,798 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,503 | ₩31,731 | ₩31,503 | ₩31,584 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,249 | ₩31,383 | ₩31,235 | ₩31,383 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,141 | ₩31,450 | ₩31,141 | ₩31,222 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,249 | ₩31,342 | ₩31,168 | ₩31,195 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,249 | ₩31,356 | ₩31,155 | ₩31,342 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,637 | ₩31,785 | ₩31,369 | ₩31,517 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,107 | ₩32,187 | ₩31,772 | ₩31,879 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩32,013 | ₩32,080 | ₩31,933 | ₩31,933 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,174 | ₩32,268 | ₩32,093 | ₩32,174 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,147 | ₩32,161 | ₩32,067 | ₩32,093 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩32,000 | ₩32,295 | ₩32,000 | ₩32,120 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,214 | ₩32,214 | ₩32,040 | ₩32,053 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,362 | ₩32,509 | ₩32,228 | ₩32,228 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,549 | ₩32,603 | ₩32,402 | ₩32,549 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,241 | ₩32,362 | ₩32,134 | ₩32,348 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,214 | ₩32,348 | ₩32,214 | ₩32,348 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,973 | ₩32,026 | ₩31,865 | ₩32,013 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,651 | ₩31,906 | ₩31,651 | ₩31,839 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,530 | ₩31,839 | ₩31,530 | ₩31,812 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,745 | ₩31,785 | ₩31,517 | ₩31,584 | -0.51% | 3.3만 |
|---|