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 | ₩33,586 | ₩33,734 | ₩33,533 | ₩33,734 | +0.44% | 1.9만 |
| 2026.10.08 | ₩33,506 | ₩33,573 | ₩33,197 | ₩33,560 | +0.16% | 4만 |
| 2026.10.07 | ₩34,056 | ₩34,190 | ₩33,975 | ₩34,042 | -0.04% | 7.3만 |
| 2026.10.06 | ₩34,270 | ₩34,552 | ₩34,217 | ₩34,311 | +0.12% | 14.8만 |
| 2026.10.05 | ₩33,734 | ₩34,029 | ₩33,707 | ₩33,774 | +0.12% | 4.3만 |
| 2026.10.02 | ₩34,002 | ₩34,096 | ₩33,895 | ₩34,016 | +0.04% | 1.2만 |
| 2026.10.01 | ₩34,338 | ₩34,458 | ₩33,721 | ₩33,841 | -1.45% | 15.2만 |
| 2026.09.30 | ₩35,008 | ₩35,075 | ₩34,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,633 |
| -1.07% |
| 5.5만 |
| 2026.09.29 | ₩35,223 | ₩35,236 | ₩34,874 | ₩35,089 | -0.38% | 2.3만 |
|---|
| 2026.09.28 | ₩35,545 | ₩35,692 | ₩35,464 | ₩35,598 | +0.15% | 2.1만 |
|---|
| 2026.09.25 | ₩35,732 | ₩35,813 | ₩35,572 | ₩35,813 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩35,330 | ₩35,598 | ₩35,330 | ₩35,518 | +0.53% | 3.3만 |
|---|
| 2026.09.23 | ₩35,773 | ₩35,773 | ₩35,317 | ₩35,437 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩36,175 | ₩36,242 | ₩36,041 | ₩36,068 | -0.30% | 55.5만 |
|---|
| 2026.09.21 | ₩36,148 | ₩36,309 | ₩36,068 | ₩36,175 | +0.07% | 9.3천 |
|---|
| 2026.09.18 | ₩35,826 | ₩36,014 | ₩35,826 | ₩36,001 | +0.49% | 9.5천 |
|---|
| 2026.09.17 | ₩36,376 | ₩36,484 | ₩36,256 | ₩36,256 | -0.33% | 6천 |
|---|
| 2026.09.16 | ₩36,350 | ₩36,403 | ₩36,054 | ₩36,054 | -0.81% | 8.4천 |
|---|
| 2026.09.15 | ₩36,148 | ₩36,296 | ₩36,121 | ₩36,162 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩36,229 | ₩36,390 | ₩36,135 | ₩36,189 | -0.11% | 21만 |
|---|
| 2026.09.11 | ₩36,443 | ₩36,470 | ₩36,121 | ₩36,121 | -0.88% | 1만 |
|---|
| 2026.09.10 | ₩36,309 | ₩36,363 | ₩35,880 | ₩35,893 | -1.15% | 3.5만 |
|---|
| 2026.09.09 | ₩36,457 | ₩36,510 | ₩36,350 | ₩36,350 | -0.29% | 1.1만 |
|---|
| 2026.09.08 | ₩36,926 | ₩37,060 | ₩36,671 | ₩36,671 | -0.69% | 3만 |
|---|
| 2026.09.04 | ₩37,141 | ₩37,329 | ₩37,114 | ₩37,221 | +0.22% | 1.9만 |
|---|
| 2026.09.03 | ₩37,436 | ₩37,503 | ₩37,221 | ₩37,423 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩36,926 | ₩37,127 | ₩36,832 | ₩36,886 | -0.11% | 1.3만 |
|---|
| 2026.09.01 | ₩36,993 | ₩37,074 | ₩36,779 | ₩36,779 | -0.58% | 7.8천 |
|---|
| 2026.08.31 | ₩37,141 | ₩37,141 | ₩36,940 | ₩36,940 | -0.54% | 1.5만 |
|---|
| 2026.08.28 | ₩37,409 | ₩37,503 | ₩37,087 | ₩37,208 | -0.54% | 6.7천 |
|---|
| 2026.08.27 | ₩36,980 | ₩37,262 | ₩36,980 | ₩37,262 | +0.76% | 4.4천 |
|---|
| 2026.08.26 | ₩37,248 | ₩37,302 | ₩37,221 | ₩37,248 | 0.00% | 6.8천 |
|---|
| 2026.08.25 | ₩37,101 | ₩37,168 | ₩37,074 | ₩37,114 | +0.04% | 8.1천 |
|---|
| 2026.08.24 | ₩36,846 | ₩37,114 | ₩36,846 | ₩37,007 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩36,899 | ₩37,141 | ₩36,899 | ₩37,101 | +0.55% | 7.5천 |
|---|
| 2026.08.20 | ₩36,618 | ₩36,685 | ₩36,510 | ₩36,631 | +0.04% | 8.8천 |
|---|
| 2026.08.19 | ₩36,497 | ₩36,752 | ₩36,497 | ₩36,658 | +0.44% | 1.6만 |
|---|
| 2026.08.18 | ₩36,256 | ₩36,309 | ₩36,202 | ₩36,282 | +0.07% | 1.6만 |
|---|
| 2026.08.17 | ₩35,934 | ₩36,390 | ₩35,934 | ₩36,296 | +1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩35,598 | ₩35,719 | ₩35,558 | ₩35,679 | +0.23% | 4.9만 |
|---|
| 2026.08.13 | ₩35,987 | ₩36,041 | ₩35,840 | ₩35,893 | -0.26% | 1.2만 |
|---|
| 2026.08.12 | ₩35,974 | ₩35,974 | ₩35,800 | ₩35,800 | -0.48% | 9.2천 |
|---|
| 2026.08.11 | ₩36,121 | ₩36,121 | ₩35,947 | ₩35,974 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩36,256 | ₩36,430 | ₩36,081 | ₩36,081 | -0.48% | 7.4만 |
|---|
| 2026.08.07 | ₩36,658 | ₩36,792 | ₩36,497 | ₩36,497 | -0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩36,671 | ₩36,671 | ₩36,350 | ₩36,376 | -0.80% | 1만 |
|---|
| 2026.08.05 | ₩36,645 | ₩36,658 | ₩36,484 | ₩36,510 | -0.37% | 3.9만 |
|---|
| 2026.08.04 | ₩36,028 | ₩36,108 | ₩35,880 | ₩36,095 | +0.19% | 3.3만 |
|---|
| 2026.08.03 | ₩36,041 | ₩36,054 | ₩35,679 | ₩35,719 | -0.89% | 7.3만 |
|---|
| 2026.07.31 | ₩36,309 | ₩36,309 | ₩35,987 | ₩36,135 | -0.48% | 3.3만 |
|---|
| 2026.07.30 | ₩36,001 | ₩36,215 | ₩35,920 | ₩36,148 | +0.41% | 10.1만 |
|---|
| 2026.07.29 | ₩35,907 | ₩36,524 | ₩35,907 | ₩36,256 | +0.97% | 4.8천 |
|---|
| 2026.07.28 | ₩35,893 | ₩36,189 | ₩35,880 | ₩36,121 | +0.64% | 9.8천 |
|---|
| 2026.07.27 | ₩35,893 | ₩35,893 | ₩35,652 | ₩35,746 | -0.41% | 1.4만 |
|---|
| 2026.07.24 | ₩36,041 | ₩36,108 | ₩35,920 | ₩35,974 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,625 | ₩35,800 | ₩35,478 | ₩35,639 | +0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩36,001 | ₩36,001 | ₩35,786 | ₩35,786 | -0.60% | 6.2만 |
|---|
| 2026.07.21 | ₩35,491 | ₩35,652 | ₩35,411 | ₩35,424 | -0.19% | 2.3만 |
|---|
| 2026.07.20 | ₩35,437 | ₩35,437 | ₩35,102 | ₩35,102 | -0.95% | 1.3만 |
|---|
| 2026.07.17 | ₩35,276 | ₩35,504 | ₩35,236 | ₩35,357 | +0.23% | 1.6만 |
|---|
| 2026.07.16 | ₩35,196 | ₩35,424 | ₩35,156 | ₩35,411 | +0.61% | 2.9만 |
|---|
| 2026.07.15 | ₩35,303 | ₩35,478 | ₩35,129 | ₩35,330 | +0.08% | 4.8만 |
|---|
| 2026.07.14 | ₩35,451 | ₩35,478 | ₩35,276 | ₩35,276 | -0.49% | 1.4만 |
|---|
| 2026.07.13 | ₩35,263 | ₩35,478 | ₩35,075 | ₩35,115 | -0.42% | 3.5만 |
|---|
| 2026.07.10 | ₩35,478 | ₩35,531 | ₩35,196 | ₩35,236 | -0.68% | 9천 |
|---|
| 2026.07.09 | ₩35,692 | ₩35,746 | ₩35,558 | ₩35,706 | +0.04% | 10.6만 |
|---|
| 2026.07.08 | ₩35,732 | ₩35,732 | ₩35,370 | ₩35,652 | -0.23% | 5.6천 |
|---|
| 2026.07.07 | ₩36,242 | ₩36,363 | ₩35,907 | ₩35,907 | -0.93% | 1.8만 |
|---|
| 2026.07.06 | ₩35,974 | ₩36,121 | ₩35,893 | ₩36,041 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩36,417 | ₩36,725 | ₩36,376 | ₩36,551 | +0.37% | 11.3만 |
|---|
| 2026.07.01 | ₩35,920 | ₩35,947 | ₩35,759 | ₩35,840 | -0.22% | 11.7만 |
|---|
| 2026.06.30 | ₩36,323 | ₩36,430 | ₩36,162 | ₩36,309 | -0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩36,350 | ₩36,350 | ₩36,108 | ₩36,229 | -0.33% | 1.3만 |
|---|
| 2026.06.26 | ₩36,175 | ₩36,323 | ₩36,095 | ₩36,135 | -0.11% | 13.8만 |
|---|
| 2026.06.25 | ₩35,987 | ₩36,148 | ₩35,947 | ₩36,028 | +0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩35,612 | ₩35,759 | ₩35,478 | ₩35,732 | +0.34% | 2.9만 |
|---|
| 2026.06.23 | ₩36,001 | ₩36,108 | ₩35,639 | ₩35,679 | -0.89% | 8.5만 |
|---|
| 2026.06.22 | ₩35,719 | ₩35,934 | ₩35,706 | ₩35,893 | +0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩35,692 | ₩35,759 | ₩35,572 | ₩35,706 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩36,336 | ₩36,430 | ₩35,826 | ₩35,826 | -1.40% | 2.4만 |
|---|
| 2026.06.16 | ₩36,229 | ₩36,350 | ₩36,121 | ₩36,175 | -0.15% | 7.8천 |
|---|
| 2026.06.15 | ₩36,738 | ₩36,738 | ₩36,296 | ₩36,350 | -1.06% | 3.2만 |
|---|
| 2026.06.12 | ₩37,047 | ₩37,195 | ₩36,940 | ₩37,127 | +0.22% | 6.3천 |
|---|
| 2026.06.11 | ₩36,510 | ₩37,101 | ₩36,417 | ₩37,047 | +1.47% | 1.9만 |
|---|
| 2026.06.10 | ₩36,269 | ₩36,417 | ₩36,054 | ₩36,054 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩36,269 | ₩36,323 | ₩35,786 | ₩36,189 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,625 | ₩35,826 | ₩35,625 | ₩35,639 | +0.04% | 1.6만 |
|---|
| 2026.06.05 | ₩35,867 | ₩35,961 | ₩35,572 | ₩35,786 | -0.22% | 2.1만 |
|---|
| 2026.06.04 | ₩35,867 | ₩35,974 | ₩35,813 | ₩35,853 | -0.04% | 4.9만 |
|---|
| 2026.06.03 | ₩35,572 | ₩35,679 | ₩35,518 | ₩35,558 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩35,947 | ₩36,001 | ₩35,692 | ₩35,880 | -0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩36,028 | ₩36,309 | ₩35,893 | ₩36,269 | +0.67% | 23만 |
|---|
| 2026.05.29 | ₩36,309 | ₩36,376 | ₩36,081 | ₩36,162 | -0.41% | 7.1만 |
|---|
| 2026.05.28 | ₩36,068 | ₩36,578 | ₩36,068 | ₩36,309 | +0.67% | 42.8만 |
|---|
| 2026.05.27 | ₩36,564 | ₩36,618 | ₩36,269 | ₩36,390 | -0.48% | 4.1만 |
|---|
| 2026.05.26 | ₩36,417 | ₩36,417 | ₩36,041 | ₩36,256 | -0.44% | 7.4천 |
|---|
| 2026.05.22 | ₩36,121 | ₩36,175 | ₩36,014 | ₩36,068 | -0.15% | 4.5천 |
|---|
| 2026.05.21 | ₩35,746 | ₩36,323 | ₩35,746 | ₩36,215 | +1.31% | 6천 |
|---|
| 2026.05.20 | ₩35,504 | ₩35,840 | ₩35,437 | ₩35,732 | +0.64% | 4.3천 |
|---|
| 2026.05.19 | ₩35,129 | ₩35,303 | ₩35,129 | ₩35,209 | +0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩35,276 | ₩35,317 | ₩35,022 | ₩35,209 | -0.19% | 5.5천 |
|---|
| 2026.05.15 | ₩35,303 | ₩35,330 | ₩35,102 | ₩35,129 | -0.49% | 1.1만 |
|---|
| 2026.05.14 | ₩35,625 | ₩35,800 | ₩35,491 | ₩35,558 | -0.19% | 9.9천 |
|---|
| 2026.05.13 | ₩35,330 | ₩35,585 | ₩35,317 | ₩35,531 | +0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩35,196 | ₩35,478 | ₩35,196 | ₩35,437 | +0.69% | 7.8천 |
|---|
| 2026.05.11 | ₩35,625 | ₩35,625 | ₩35,330 | ₩35,437 | -0.53% | 63.6만 |
|---|
| 2026.05.08 | ₩35,370 | ₩35,491 | ₩35,276 | ₩35,276 | -0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩35,826 | ₩35,826 | ₩34,981 | ₩34,981 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩35,706 | ₩35,987 | ₩35,692 | ₩35,934 | +0.64% | 4.8만 |
|---|
| 2026.05.05 | ₩34,955 | ₩35,129 | ₩34,955 | ₩35,035 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩34,230 | ₩34,391 | ₩34,029 | ₩34,123 | -0.31% | 1.8만 |
|---|
| 2026.05.01 | ₩34,633 | ₩34,646 | ₩34,190 | ₩34,190 | -1.28% | 6.9천 |
|---|
| 2026.04.30 | ₩34,150 | ₩34,445 | ₩34,016 | ₩34,364 | +0.63% | 1.2만 |
|---|
| 2026.04.29 | ₩33,761 | ₩33,761 | ₩33,493 | ₩33,560 | -0.60% | 1.1만 |
|---|
| 2026.04.28 | ₩34,110 | ₩34,163 | ₩33,989 | ₩34,042 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩34,136 | ₩34,391 | ₩34,136 | ₩34,217 | +0.24% | 1.7만 |
|---|
| 2026.04.24 | ₩34,177 | ₩34,230 | ₩33,989 | ₩34,083 | -0.27% | 1.8만 |
|---|
| 2026.04.23 | ₩34,069 | ₩34,391 | ₩33,935 | ₩34,123 | +0.16% | 43.6만 |
|---|
| 2026.04.22 | ₩34,525 | ₩34,525 | ₩34,069 | ₩34,110 | -1.20% | 19.8만 |
|---|
| 2026.04.21 | ₩35,089 | ₩35,089 | ₩34,297 | ₩34,324 | -2.18% | 2만 |
|---|
| 2026.04.20 | ₩35,545 | ₩35,545 | ₩35,303 | ₩35,478 | -0.19% | 3.4만 |
|---|
| 2026.04.17 | ₩35,893 | ₩36,014 | ₩35,692 | ₩35,813 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩35,424 | ₩35,437 | ₩35,089 | ₩35,129 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩35,276 | ₩35,437 | ₩35,236 | ₩35,236 | -0.11% | 63.6만 |
|---|
| 2026.04.14 | ₩35,357 | ₩35,464 | ₩35,303 | ₩35,303 | -0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩34,727 | ₩35,129 | ₩34,686 | ₩35,115 | +1.12% | 1.6만 |
|---|
| 2026.04.10 | ₩35,062 | ₩35,102 | ₩34,914 | ₩34,914 | -0.42% | 6.4만 |
|---|
| 2026.04.09 | ₩34,284 | ₩34,914 | ₩34,284 | ₩34,861 | +1.68% | 1.5만 |
|---|
| 2026.04.08 | ₩34,686 | ₩34,686 | ₩34,311 | ₩34,485 | -0.58% | 2.8만 |
|---|
| 2026.04.07 | ₩33,117 | ₩33,519 | ₩32,996 | ₩33,493 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩33,063 | ₩33,600 | ₩33,063 | ₩33,600 | +1.62% | 3.3만 |
|---|
| 2026.04.02 | ₩32,741 | ₩33,318 | ₩32,741 | ₩33,291 | +1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩33,104 | ₩33,358 | ₩32,969 | ₩33,144 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩32,165 | ₩32,634 | ₩32,017 | ₩32,607 | +1.38% | 1.1만 |
|---|
| 2026.03.30 | ₩31,467 | ₩31,762 | ₩31,467 | ₩31,548 | +0.26% | 1.3만 |
|---|
| 2026.03.27 | ₩31,494 | ₩31,735 | ₩31,440 | ₩31,481 | -0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩31,789 | ₩32,004 | ₩31,642 | ₩31,655 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,151 | ₩32,285 | ₩32,057 | ₩32,205 | +0.17% | 2.6만 |
|---|
| 2026.03.24 | ₩31,427 | ₩31,789 | ₩31,400 | ₩31,467 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩31,910 | ₩32,165 | ₩31,628 | ₩31,735 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩32,004 | ₩32,004 | ₩31,159 | ₩31,159 | -2.64% | 3.3만 |
|---|
| 2026.03.19 | ₩31,829 | ₩32,352 | ₩31,749 | ₩32,218 | +1.22% | 3.8만 |
|---|
| 2026.03.18 | ₩32,741 | ₩32,782 | ₩32,218 | ₩32,218 | -1.60% | 3.4만 |
|---|
| 2026.03.17 | ₩33,117 | ₩33,224 | ₩32,929 | ₩33,130 | +0.04% | 3.6만 |
|---|
| 2026.03.16 | ₩32,647 | ₩32,983 | ₩32,621 | ₩32,876 | +0.70% | 18.9만 |
|---|
| 2026.03.13 | ₩32,956 | ₩33,050 | ₩32,393 | ₩32,487 | -1.42% | 19.1만 |
|---|
| 2026.03.12 | ₩33,077 | ₩33,077 | ₩32,876 | ₩32,902 | -0.53% | 17.2만 |
|---|
| 2026.03.11 | ₩33,104 | ₩33,157 | ₩33,010 | ₩33,090 | -0.04% | 6.7천 |
|---|
| 2026.03.10 | ₩33,667 | ₩33,975 | ₩33,493 | ₩33,506 | -0.48% | 9.4천 |
|---|
| 2026.03.09 | ₩32,768 | ₩33,493 | ₩32,634 | ₩33,332 | +1.72% | 2.1만 |
|---|
| 2026.03.06 | ₩33,104 | ₩33,533 | ₩32,956 | ₩33,466 | +1.09% | 1.2만 |
|---|
| 2026.03.05 | ₩34,042 | ₩34,150 | ₩33,560 | ₩33,774 | -0.79% | 9.8천 |
|---|
| 2026.03.04 | ₩34,244 | ₩34,311 | ₩34,083 | ₩34,297 | +0.16% | 4.9천 |
|---|
| 2026.03.03 | ₩33,881 | ₩34,284 | ₩33,627 | ₩34,083 | +0.59% | 1.5만 |
|---|
| 2026.03.02 | ₩34,780 | ₩35,008 | ₩34,727 | ₩34,901 | +0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩35,665 | ₩35,813 | ₩35,572 | ₩35,625 | -0.11% | 1.7만 |
|---|
| 2026.02.26 | ₩35,840 | ₩35,880 | ₩35,518 | ₩35,665 | -0.49% | 1.6만 |
|---|
| 2026.02.25 | ₩36,578 | ₩36,631 | ₩36,457 | ₩36,497 | -0.22% | 2.4만 |
|---|
| 2026.02.24 | ₩36,618 | ₩36,779 | ₩36,618 | ₩36,671 | +0.15% | 1.4만 |
|---|
| 2026.02.23 | ₩36,443 | ₩36,591 | ₩36,430 | ₩36,430 | -0.04% | 1.9만 |
|---|
| 2026.02.20 | ₩36,645 | ₩36,752 | ₩36,484 | ₩36,712 | +0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩36,712 | ₩36,806 | ₩36,497 | ₩36,792 | +0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩36,873 | ₩36,980 | ₩36,765 | ₩36,806 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩36,618 | ₩36,953 | ₩36,578 | ₩36,859 | +0.66% | 2.3만 |
|---|
| 2026.02.13 | ₩36,591 | ₩36,846 | ₩36,537 | ₩36,671 | +0.22% | 2.9만 |
|---|
| 2026.02.12 | ₩36,685 | ₩37,060 | ₩36,591 | ₩36,685 | 0.00% | 8.2만 |
|---|
| 2026.02.11 | ₩36,390 | ₩36,578 | ₩36,215 | ₩36,497 | +0.29% | 3.1만 |
|---|
| 2026.02.10 | ₩36,215 | ₩36,363 | ₩36,175 | ₩36,175 | -0.11% | 7.1천 |
|---|
| 2026.02.09 | ₩36,001 | ₩36,296 | ₩36,001 | ₩36,189 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩35,813 | ₩35,813 | ₩35,625 | ₩35,746 | -0.19% | 9.9천 |
|---|
| 2026.02.05 | ₩35,625 | ₩35,813 | ₩35,504 | ₩35,504 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩35,920 | ₩36,028 | ₩35,679 | ₩35,813 | -0.30% | 1.4만 |
|---|
| 2026.02.03 | ₩35,290 | ₩35,478 | ₩35,290 | ₩35,478 | +0.53% | 7.1천 |
|---|
| 2026.02.02 | ₩35,142 | ₩35,276 | ₩35,129 | ₩35,156 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩35,223 | ₩35,236 | ₩34,901 | ₩34,981 | -0.69% | 9.8천 |
|---|
| 2026.01.29 | ₩35,236 | ₩35,303 | ₩34,995 | ₩35,196 | -0.11% | 4천 |
|---|
| 2026.01.28 | ₩35,156 | ₩35,156 | ₩34,981 | ₩35,048 | -0.31% | 2.4천 |
|---|
| 2026.01.27 | ₩34,847 | ₩35,384 | ₩34,847 | ₩35,370 | +1.50% | 5.4천 |
|---|
| 2026.01.26 | ₩34,606 | ₩34,700 | ₩34,592 | ₩34,606 | 0.00% | 4.5천 |
|---|
| 2026.01.23 | ₩34,230 | ₩34,391 | ₩34,190 | ₩34,391 | +0.47% | 5천 |
|---|
| 2026.01.22 | ₩34,150 | ₩34,284 | ₩34,136 | ₩34,190 | +0.12% | 5.2천 |
|---|
| 2026.01.21 | ₩33,801 | ₩33,935 | ₩33,573 | ₩33,935 | +0.40% | 2.7천 |
|---|
| 2026.01.20 | ₩33,385 | ₩33,734 | ₩33,385 | ₩33,600 | +0.64% | 4.4천 |
|---|
| 2026.01.16 | ₩33,935 | ₩34,002 | ₩33,881 | ₩33,975 | +0.12% | 4.1천 |
|---|
| 2026.01.15 | ₩33,908 | ₩34,016 | ₩33,855 | ₩33,935 | +0.08% | 7.8천 |
|---|
| 2026.01.14 | ₩33,546 | ₩33,841 | ₩33,546 | ₩33,747 | +0.60% | 9.9천 |
|---|
| 2026.01.13 | ₩33,439 | ₩33,506 | ₩33,372 | ₩33,466 | +0.08% | 4.8천 |
|---|
| 2026.01.12 | ₩33,090 | ₩33,278 | ₩33,090 | ₩33,264 | +0.53% | 3.9천 |
|---|
| 2026.01.09 | ₩33,238 | ₩33,318 | ₩33,171 | ₩33,171 | -0.20% | 8.5천 |
|---|
| 2026.01.08 | ₩33,291 | ₩33,372 | ₩33,144 | ₩33,238 | -0.16% | 8.1천 |
|---|
| 2026.01.07 | ₩33,090 | ₩33,264 | ₩33,023 | ₩33,184 | +0.28% | 10.9만 |
|---|
| 2026.01.06 | ₩32,768 | ₩33,050 | ₩32,768 | ₩33,023 | +0.78% | 2만 |
|---|
| 2026.01.05 | ₩32,513 | ₩32,540 | ₩32,299 | ₩32,540 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩32,862 | ₩32,876 | ₩32,741 | ₩32,808 | -0.16% | 7.1천 |
|---|
| 2025.12.31 | ₩32,674 | ₩32,674 | ₩32,580 | ₩32,594 | -0.25% | 2.3천 |
|---|
| 2025.12.30 | ₩32,594 | ₩32,701 | ₩32,580 | ₩32,621 | +0.08% | 2천 |
|---|
| 2025.12.29 | ₩32,567 | ₩32,728 | ₩32,487 | ₩32,487 | -0.25% | 4.6천 |
|---|
| 2025.12.26 | ₩32,634 | ₩32,634 | ₩32,540 | ₩32,634 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩32,554 | ₩32,554 | ₩32,500 | ₩32,500 | -0.16% | 400 |
|---|
| 2025.12.23 | ₩32,741 | ₩32,741 | ₩32,473 | ₩32,540 | -0.61% | 8.8천 |
|---|
| 2025.12.22 | ₩32,500 | ₩32,567 | ₩32,446 | ₩32,567 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩32,554 | ₩32,621 | ₩32,513 | ₩32,513 | -0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩32,554 | ₩32,554 | ₩32,366 | ₩32,473 | -0.25% | 8.4천 |
|---|
| 2025.12.17 | ₩32,487 | ₩32,567 | ₩32,460 | ₩32,460 | -0.08% | 5.2천 |
|---|
| 2025.12.16 | ₩32,366 | ₩32,460 | ₩32,366 | ₩32,366 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩32,500 | ₩32,567 | ₩32,473 | ₩32,567 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩32,715 | ₩32,768 | ₩32,567 | ₩32,647 | -0.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,688 | ₩32,701 | ₩32,688 | ₩32,701 | +0.04% | 700 |
|---|
| 2025.12.10 | ₩32,339 | ₩32,540 | ₩32,299 | ₩32,540 | +0.62% | 1.7천 |
|---|
| 2025.12.09 | ₩32,285 | ₩32,285 | ₩32,205 | ₩32,205 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩32,487 | ₩32,527 | ₩32,326 | ₩32,513 | +0.08% | 30.1만 |
|---|
| 2025.12.05 | ₩32,755 | ₩32,782 | ₩32,540 | ₩32,674 | -0.25% | 26.1만 |
|---|
| 2025.12.04 | ₩32,688 | ₩32,688 | ₩32,460 | ₩32,460 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩32,594 | ₩32,621 | ₩32,527 | ₩32,540 | -0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩32,393 | ₩32,460 | ₩32,326 | ₩32,406 | +0.04% | 8.3만 |
|---|
| 2025.12.01 | ₩32,473 | ₩32,527 | ₩32,379 | ₩32,406 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩32,674 | ₩32,674 | ₩32,460 | ₩32,567 | -0.33% | 9천 |
|---|
| 2025.11.26 | ₩32,446 | ₩32,500 | ₩32,366 | ₩32,460 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩32,071 | ₩32,339 | ₩32,071 | ₩32,299 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩32,191 | ₩32,191 | ₩31,977 | ₩32,004 | -0.58% | 2.7천 |
|---|
| 2025.11.21 | ₩31,802 | ₩32,138 | ₩31,789 | ₩31,843 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩32,017 | ₩32,057 | ₩31,548 | ₩31,561 | -1.42% | 4.1천 |
|---|
| 2025.11.19 | ₩32,057 | ₩32,098 | ₩31,762 | ₩31,896 | -0.50% | 6.5천 |
|---|
| 2025.11.18 | ₩31,829 | ₩32,017 | ₩31,776 | ₩31,963 | +0.42% | 2.4만 |
|---|
| 2025.11.17 | ₩32,406 | ₩32,473 | ₩32,218 | ₩32,218 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩32,567 | ₩32,567 | ₩32,406 | ₩32,513 | -0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩32,728 | ₩32,741 | ₩32,513 | ₩32,567 | -0.49% | 3.2천 |
|---|
| 2025.11.12 | ₩32,513 | ₩32,849 | ₩32,513 | ₩32,621 | +0.33% | 4.7만 |
|---|
| 2025.11.11 | ₩32,352 | ₩32,661 | ₩32,352 | ₩32,607 | +0.79% | 1.9만 |
|---|
| 2025.11.10 | ₩31,870 | ₩32,030 | ₩31,856 | ₩32,030 | +0.51% | 4.2천 |
|---|
| 2025.11.07 | ₩31,588 | ₩31,802 | ₩31,588 | ₩31,802 | +0.68% | 5.3천 |
|---|
| 2025.11.06 | ₩31,507 | ₩31,735 | ₩31,507 | ₩31,588 | +0.26% | 3.7천 |
|---|
| 2025.11.05 | ₩31,253 | ₩31,387 | ₩31,239 | ₩31,387 | +0.43% | 3천 |
|---|
| 2025.11.04 | ₩31,145 | ₩31,454 | ₩31,145 | ₩31,226 | +0.26% | 3천 |
|---|
| 2025.11.03 | ₩31,253 | ₩31,346 | ₩31,172 | ₩31,199 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩31,253 | ₩31,360 | ₩31,159 | ₩31,346 | +0.30% | 1.9천 |
|---|
| 2025.10.30 | ₩31,642 | ₩31,789 | ₩31,373 | ₩31,521 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩32,111 | ₩32,191 | ₩31,776 | ₩31,883 | -0.71% | 6.6천 |
|---|
| 2025.10.28 | ₩32,017 | ₩32,084 | ₩31,937 | ₩31,937 | -0.25% | 9천 |
|---|
| 2025.10.27 | ₩32,178 | ₩32,272 | ₩32,098 | ₩32,178 | 0.00% | 3.1천 |
|---|
| 2025.10.24 | ₩32,151 | ₩32,165 | ₩32,071 | ₩32,098 | -0.17% | 2천 |
|---|
| 2025.10.23 | ₩32,004 | ₩32,299 | ₩32,004 | ₩32,124 | +0.38% | 20.5만 |
|---|
| 2025.10.22 | ₩32,218 | ₩32,218 | ₩32,044 | ₩32,057 | -0.50% | 5.4천 |
|---|
| 2025.10.21 | ₩32,366 | ₩32,513 | ₩32,232 | ₩32,232 | -0.41% | 9.7천 |
|---|
| 2025.10.20 | ₩32,554 | ₩32,607 | ₩32,406 | ₩32,554 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩32,245 | ₩32,366 | ₩32,138 | ₩32,352 | +0.33% | 5.9천 |
|---|
| 2025.10.16 | ₩32,218 | ₩32,352 | ₩32,218 | ₩32,352 | +0.42% | 1.8천 |
|---|
| 2025.10.15 | ₩31,977 | ₩32,030 | ₩31,870 | ₩32,017 | +0.13% | 5.2천 |
|---|
| 2025.10.14 | ₩31,655 | ₩31,910 | ₩31,655 | ₩31,843 | +0.59% | 4천 |
|---|
| 2025.10.13 | ₩31,534 | ₩31,843 | ₩31,534 | ₩31,816 | +0.89% | 2.9천 |
|---|
| 2025.10.10 | ₩31,749 | ₩31,789 | ₩31,521 | ₩31,588 | -0.51% | 3.3만 |
|---|