시장 데이터를 불러오는 중
전체 종목
iShares MSCI Switzerland ETF 과거 주가
iShares MSCI Switzerland ETF · EWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Switzerland ETF · EWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,331 | ₩79,785 | ₩79,130 | ₩79,758 | +0.54% | 99만 |
| 2026.10.08 | ₩78,770 | ₩79,117 | ₩78,249 | ₩79,090 | +0.41% | 41.3만 |
| 2026.10.07 | ₩78,823 | ₩79,384 | ₩78,823 | ₩79,277 | +0.58% | 50.7만 |
| 2026.10.06 | ₩79,331 | ₩79,451 | ₩78,877 | ₩79,144 | -0.24% | 52.1만 |
| 2026.10.05 | ₩78,930 | ₩79,291 | ₩78,677 | ₩79,104 | +0.22% | 106.5만 |
| 2026.10.02 | ₩79,171 | ₩79,211 | ₩78,623 | ₩79,064 | -0.13% | 115만 |
| 2026.10.01 | ₩78,730 | ₩78,997 | ₩78,183 | ₩78,516 | -0.27% | 51.2만 |
| 2026.09.30 | ₩79,931 | ₩79,931 | ₩78,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,957 |
| -1.22% |
| 56.4만 |
| 2026.09.29 | ₩80,172 | ₩80,252 | ₩79,518 | ₩80,052 | -0.15% | 42.3만 |
|---|
| 2026.09.28 | ₩80,479 | ₩80,973 | ₩80,185 | ₩80,652 | +0.22% | 29.4만 |
|---|
| 2026.09.25 | ₩80,826 | ₩81,053 | ₩80,385 | ₩80,973 | +0.18% | 30.5만 |
|---|
| 2026.09.24 | ₩80,519 | ₩80,919 | ₩80,118 | ₩80,679 | +0.20% | 37.2만 |
|---|
| 2026.09.23 | ₩81,240 | ₩81,280 | ₩80,345 | ₩80,585 | -0.81% | 40.9만 |
|---|
| 2026.09.22 | ₩81,667 | ₩81,907 | ₩81,240 | ₩81,667 | 0.00% | 171.3만 |
|---|
| 2026.09.21 | ₩81,226 | ₩81,386 | ₩80,973 | ₩81,173 | -0.07% | 38.9만 |
|---|
| 2026.09.18 | ₩80,252 | ₩80,359 | ₩79,891 | ₩80,145 | -0.13% | 20.7만 |
|---|
| 2026.09.17 | ₩80,746 | ₩80,986 | ₩80,425 | ₩80,545 | -0.25% | 22만 |
|---|
| 2026.09.16 | ₩80,719 | ₩80,893 | ₩79,745 | ₩80,158 | -0.69% | 43.5만 |
|---|
| 2026.09.15 | ₩80,399 | ₩80,519 | ₩80,025 | ₩80,425 | +0.03% | 26.9만 |
|---|
| 2026.09.14 | ₩81,426 | ₩81,426 | ₩80,639 | ₩80,746 | -0.84% | 92만 |
|---|
| 2026.09.11 | ₩81,119 | ₩81,146 | ₩80,425 | ₩80,492 | -0.77% | 16.5만 |
|---|
| 2026.09.10 | ₩80,826 | ₩81,173 | ₩80,385 | ₩80,492 | -0.41% | 27.8만 |
|---|
| 2026.09.09 | ₩81,907 | ₩82,040 | ₩81,026 | ₩81,106 | -0.98% | 139.5만 |
|---|
| 2026.09.08 | ₩82,721 | ₩82,935 | ₩82,201 | ₩82,227 | -0.60% | 29.6만 |
|---|
| 2026.09.04 | ₩83,989 | ₩84,470 | ₩83,896 | ₩84,270 | +0.33% | 28.3만 |
|---|
| 2026.09.03 | ₩84,790 | ₩84,844 | ₩84,150 | ₩84,750 | -0.05% | 31.9만 |
|---|
| 2026.09.02 | ₩83,762 | ₩83,989 | ₩83,682 | ₩83,949 | +0.22% | 152.6만 |
|---|
| 2026.09.01 | ₩83,936 | ₩84,123 | ₩83,389 | ₩83,469 | -0.56% | 41.5만 |
|---|
| 2026.08.31 | ₩84,376 | ₩84,497 | ₩83,709 | ₩83,829 | -0.65% | 24.1만 |
|---|
| 2026.08.28 | ₩85,271 | ₩85,324 | ₩84,283 | ₩84,510 | -0.89% | 19.9만 |
|---|
| 2026.08.27 | ₩85,311 | ₩85,311 | ₩84,724 | ₩85,044 | -0.31% | 18.5만 |
|---|
| 2026.08.26 | ₩86,139 | ₩86,152 | ₩85,645 | ₩85,685 | -0.53% | 22만 |
|---|
| 2026.08.25 | ₩85,898 | ₩86,432 | ₩85,671 | ₩86,365 | +0.54% | 48.8만 |
|---|
| 2026.08.24 | ₩85,484 | ₩85,858 | ₩85,484 | ₩85,738 | +0.30% | 23.1만 |
|---|
| 2026.08.21 | ₩85,431 | ₩85,992 | ₩85,431 | ₩85,912 | +0.56% | 34.5만 |
|---|
| 2026.08.20 | ₩85,378 | ₩85,658 | ₩84,991 | ₩85,084 | -0.34% | 32.1만 |
|---|
| 2026.08.19 | ₩84,857 | ₩86,045 | ₩84,830 | ₩86,045 | +1.40% | 62.6만 |
|---|
| 2026.08.18 | ₩83,856 | ₩84,163 | ₩83,829 | ₩83,976 | +0.14% | 34.5만 |
|---|
| 2026.08.17 | ₩84,350 | ₩84,737 | ₩83,963 | ₩83,989 | -0.43% | 48.8만 |
|---|
| 2026.08.14 | ₩84,577 | ₩84,737 | ₩84,430 | ₩84,457 | -0.14% | 16.8만 |
|---|
| 2026.08.13 | ₩85,271 | ₩85,351 | ₩84,924 | ₩85,031 | -0.28% | 178.6만 |
|---|
| 2026.08.12 | ₩84,964 | ₩85,111 | ₩84,790 | ₩84,964 | 0.00% | 22.4만 |
|---|
| 2026.08.11 | ₩85,965 | ₩86,259 | ₩85,364 | ₩85,471 | -0.57% | 18.1만 |
|---|
| 2026.08.10 | ₩85,885 | ₩86,072 | ₩85,711 | ₩85,912 | +0.03% | 248.1만 |
|---|
| 2026.08.07 | ₩86,018 | ₩86,325 | ₩85,898 | ₩86,098 | +0.09% | 26.2만 |
|---|
| 2026.08.06 | ₩85,725 | ₩85,845 | ₩84,924 | ₩85,057 | -0.78% | 34.2만 |
|---|
| 2026.08.05 | ₩85,431 | ₩85,778 | ₩85,324 | ₩85,671 | +0.28% | 27.2만 |
|---|
| 2026.08.04 | ₩85,084 | ₩85,164 | ₩84,777 | ₩85,097 | +0.02% | 83.5만 |
|---|
| 2026.08.03 | ₩84,550 | ₩84,550 | ₩84,043 | ₩84,323 | -0.27% | 43만 |
|---|
| 2026.07.31 | ₩84,497 | ₩84,510 | ₩83,736 | ₩84,310 | -0.22% | 31.4만 |
|---|
| 2026.07.30 | ₩84,483 | ₩85,391 | ₩84,417 | ₩85,324 | +1.00% | 59.4만 |
|---|
| 2026.07.29 | ₩83,909 | ₩84,577 | ₩83,549 | ₩83,816 | -0.11% | 35.2만 |
|---|
| 2026.07.28 | ₩83,669 | ₩84,617 | ₩83,576 | ₩84,403 | +0.88% | 29.5만 |
|---|
| 2026.07.27 | ₩83,522 | ₩83,642 | ₩83,122 | ₩83,349 | -0.21% | 23.3만 |
|---|
| 2026.07.24 | ₩83,055 | ₩83,269 | ₩82,748 | ₩82,881 | -0.21% | 20.8만 |
|---|
| 2026.07.23 | ₩81,854 | ₩82,628 | ₩81,720 | ₩82,588 | +0.90% | 33.7만 |
|---|
| 2026.07.22 | ₩84,190 | ₩84,190 | ₩83,108 | ₩83,255 | -1.11% | 71.6만 |
|---|
| 2026.07.21 | ₩83,522 | ₩83,869 | ₩83,162 | ₩83,642 | +0.14% | 41.5만 |
|---|
| 2026.07.20 | ₩84,016 | ₩84,016 | ₩83,148 | ₩83,202 | -0.97% | 102.2만 |
|---|
| 2026.07.17 | ₩84,296 | ₩84,630 | ₩84,110 | ₩84,336 | +0.05% | 32만 |
|---|
| 2026.07.16 | ₩83,402 | ₩84,163 | ₩83,402 | ₩84,083 | +0.82% | 24.3만 |
|---|
| 2026.07.15 | ₩83,749 | ₩84,670 | ₩83,749 | ₩84,563 | +0.97% | 28.2만 |
|---|
| 2026.07.14 | ₩83,843 | ₩84,043 | ₩83,309 | ₩83,322 | -0.62% | 75.9만 |
|---|
| 2026.07.13 | ₩83,776 | ₩83,989 | ₩83,162 | ₩83,322 | -0.54% | 28.5만 |
|---|
| 2026.07.10 | ₩84,069 | ₩84,270 | ₩83,669 | ₩84,003 | -0.08% | 15.3만 |
|---|
| 2026.07.09 | ₩83,762 | ₩84,230 | ₩83,736 | ₩84,056 | +0.35% | 220만 |
|---|
| 2026.07.08 | ₩83,762 | ₩83,963 | ₩83,322 | ₩83,883 | +0.14% | 40만 |
|---|
| 2026.07.07 | ₩85,351 | ₩85,418 | ₩84,430 | ₩84,643 | -0.83% | 23.2만 |
|---|
| 2026.07.06 | ₩84,844 | ₩85,057 | ₩84,270 | ₩85,031 | +0.22% | 27.5만 |
|---|
| 2026.07.02 | ₩84,964 | ₩85,751 | ₩84,870 | ₩85,404 | +0.52% | 54.8만 |
|---|
| 2026.07.01 | ₩83,148 | ₩83,656 | ₩83,028 | ₩83,429 | +0.34% | 24.7만 |
|---|
| 2026.06.30 | ₩84,069 | ₩84,136 | ₩83,495 | ₩83,896 | -0.21% | 27.1만 |
|---|
| 2026.06.29 | ₩83,803 | ₩84,457 | ₩83,669 | ₩84,430 | +0.75% | 25.4만 |
|---|
| 2026.06.26 | ₩83,229 | ₩83,762 | ₩83,095 | ₩83,295 | +0.08% | 32.7만 |
|---|
| 2026.06.25 | ₩83,509 | ₩84,190 | ₩83,509 | ₩83,829 | +0.38% | 34.5만 |
|---|
| 2026.06.24 | ₩82,828 | ₩83,202 | ₩82,681 | ₩83,015 | +0.23% | 31.6만 |
|---|
| 2026.06.23 | ₩81,840 | ₩82,267 | ₩81,840 | ₩82,067 | +0.28% | 25.9만 |
|---|
| 2026.06.22 | ₩81,440 | ₩81,894 | ₩81,400 | ₩81,760 | +0.39% | 23만 |
|---|
| 2026.06.18 | ₩81,974 | ₩82,081 | ₩81,733 | ₩81,867 | -0.13% | 23.7만 |
|---|
| 2026.06.17 | ₩82,975 | ₩83,335 | ₩81,880 | ₩82,081 | -1.08% | 31만 |
|---|
| 2026.06.16 | ₩82,588 | ₩82,988 | ₩82,334 | ₩82,668 | +0.10% | 24.6만 |
|---|
| 2026.06.15 | ₩83,162 | ₩83,162 | ₩82,294 | ₩82,334 | -1.00% | 57.3만 |
|---|
| 2026.06.12 | ₩83,549 | ₩83,883 | ₩83,229 | ₩83,722 | +0.21% | 36.4만 |
|---|
| 2026.06.11 | ₩82,601 | ₩84,136 | ₩82,201 | ₩83,976 | +1.66% | 53.3만 |
|---|
| 2026.06.10 | ₩81,894 | ₩82,348 | ₩81,520 | ₩81,533 | -0.44% | 43.1만 |
|---|
| 2026.06.09 | ₩82,201 | ₩82,494 | ₩81,053 | ₩82,000 | -0.24% | 66.8만 |
|---|
| 2026.06.08 | ₩81,680 | ₩81,867 | ₩81,159 | ₩81,333 | -0.42% | 62.8만 |
|---|
| 2026.06.05 | ₩82,414 | ₩82,508 | ₩81,200 | ₩81,440 | -1.18% | 28.9만 |
|---|
| 2026.06.04 | ₩82,574 | ₩82,855 | ₩82,294 | ₩82,574 | 0.00% | 44.8만 |
|---|
| 2026.06.03 | ₩81,453 | ₩81,707 | ₩81,173 | ₩81,293 | -0.20% | 33.8만 |
|---|
| 2026.06.02 | ₩82,574 | ₩82,655 | ₩82,134 | ₩82,441 | -0.16% | 50.4만 |
|---|
| 2026.06.01 | ₩82,775 | ₩83,188 | ₩82,161 | ₩82,748 | -0.03% | 60.6만 |
|---|
| 2026.05.29 | ₩84,603 | ₩84,897 | ₩84,256 | ₩84,270 | -0.39% | 66.4만 |
|---|
| 2026.05.28 | ₩83,402 | ₩83,989 | ₩83,229 | ₩83,896 | +0.59% | 72만 |
|---|
| 2026.05.27 | ₩84,163 | ₩84,403 | ₩83,883 | ₩84,190 | +0.03% | 46.5만 |
|---|
| 2026.05.26 | ₩84,056 | ₩84,216 | ₩83,669 | ₩83,923 | -0.16% | 27.5만 |
|---|
| 2026.05.22 | ₩83,562 | ₩83,909 | ₩83,322 | ₩83,616 | +0.06% | 35.4만 |
|---|
| 2026.05.21 | ₩82,668 | ₩84,150 | ₩82,428 | ₩83,896 | +1.49% | 45.4만 |
|---|
| 2026.05.20 | ₩82,361 | ₩83,616 | ₩82,187 | ₩83,162 | +0.97% | 51.5만 |
|---|
| 2026.05.19 | ₩82,361 | ₩82,668 | ₩82,161 | ₩82,241 | -0.15% | 49.7만 |
|---|
| 2026.05.18 | ₩82,014 | ₩82,614 | ₩81,867 | ₩82,601 | +0.72% | 83.8만 |
|---|
| 2026.05.15 | ₩81,760 | ₩82,081 | ₩81,507 | ₩81,600 | -0.20% | 30.8만 |
|---|
| 2026.05.14 | ₩82,548 | ₩82,788 | ₩82,307 | ₩82,468 | -0.10% | 41.3만 |
|---|
| 2026.05.13 | ₩81,774 | ₩82,441 | ₩81,774 | ₩82,441 | +0.82% | 27.4만 |
|---|
| 2026.05.12 | ₩81,733 | ₩82,161 | ₩81,507 | ₩82,067 | +0.41% | 19.3만 |
|---|
| 2026.05.11 | ₩82,227 | ₩82,441 | ₩81,880 | ₩82,121 | -0.13% | 162.5만 |
|---|
| 2026.05.08 | ₩82,428 | ₩82,668 | ₩82,067 | ₩82,494 | +0.08% | 25.8만 |
|---|
| 2026.05.07 | ₩83,229 | ₩83,669 | ₩81,533 | ₩81,560 | -2.00% | 42.2만 |
|---|
| 2026.05.06 | ₩83,122 | ₩83,495 | ₩82,788 | ₩83,429 | +0.37% | 38.1만 |
|---|
| 2026.05.05 | ₩81,293 | ₩81,627 | ₩80,946 | ₩81,573 | +0.34% | 35.1만 |
|---|
| 2026.05.04 | ₩81,213 | ₩81,320 | ₩80,292 | ₩80,519 | -0.85% | 57.3만 |
|---|
| 2026.05.01 | ₩82,254 | ₩82,508 | ₩81,747 | ₩81,800 | -0.55% | 90.9만 |
|---|
| 2026.04.30 | ₩81,133 | ₩82,174 | ₩80,999 | ₩81,920 | +0.97% | 95.3만 |
|---|
| 2026.04.29 | ₩80,305 | ₩80,425 | ₩79,544 | ₩79,838 | -0.58% | 35.8만 |
|---|
| 2026.04.28 | ₩80,973 | ₩81,133 | ₩80,519 | ₩81,093 | +0.15% | 32.2만 |
|---|
| 2026.04.27 | ₩81,907 | ₩81,987 | ₩81,480 | ₩81,507 | -0.49% | 24.1만 |
|---|
| 2026.04.24 | ₩81,693 | ₩82,267 | ₩81,400 | ₩82,174 | +0.59% | 44.9만 |
|---|
| 2026.04.23 | ₩82,121 | ₩82,481 | ₩80,746 | ₩81,640 | -0.59% | 42.4만 |
|---|
| 2026.04.22 | ₩81,814 | ₩81,814 | ₩81,213 | ₩81,600 | -0.26% | 68.5만 |
|---|
| 2026.04.21 | ₩82,641 | ₩82,801 | ₩81,159 | ₩81,200 | -1.74% | 103.4만 |
|---|
| 2026.04.20 | ₩82,908 | ₩83,415 | ₩82,494 | ₩83,415 | +0.61% | 34.4만 |
|---|
| 2026.04.17 | ₩83,068 | ₩83,883 | ₩82,828 | ₩83,349 | +0.34% | 45.3만 |
|---|
| 2026.04.16 | ₩82,027 | ₩82,267 | ₩81,306 | ₩81,573 | -0.55% | 29.3만 |
|---|
| 2026.04.15 | ₩82,668 | ₩82,668 | ₩82,040 | ₩82,267 | -0.48% | 34.5만 |
|---|
| 2026.04.14 | ₩82,494 | ₩82,775 | ₩82,361 | ₩82,574 | +0.10% | 38.6만 |
|---|
| 2026.04.13 | ₩80,425 | ₩81,867 | ₩80,425 | ₩81,774 | +1.68% | 58.8만 |
|---|
| 2026.04.10 | ₩81,747 | ₩81,947 | ₩80,786 | ₩81,026 | -0.88% | 185.9만 |
|---|
| 2026.04.09 | ₩80,292 | ₩81,373 | ₩80,145 | ₩80,826 | +0.67% | 89.9만 |
|---|
| 2026.04.08 | ₩81,053 | ₩81,053 | ₩80,345 | ₩80,946 | -0.13% | 67.7만 |
|---|
| 2026.04.07 | ₩78,370 | ₩78,837 | ₩77,328 | ₩78,663 | +0.37% | 134.5만 |
|---|
| 2026.04.06 | ₩78,797 | ₩79,478 | ₩78,423 | ₩79,184 | +0.49% | 147만 |
|---|
| 2026.04.02 | ₩78,116 | ₩79,371 | ₩77,796 | ₩78,690 | +0.73% | 58만 |
|---|
| 2026.04.01 | ₩79,344 | ₩79,918 | ₩78,917 | ₩79,424 | +0.10% | 172만 |
|---|
| 2026.03.31 | ₩77,716 | ₩78,557 | ₩76,968 | ₩78,503 | +1.01% | 153.4만 |
|---|
| 2026.03.30 | ₩76,661 | ₩77,155 | ₩76,434 | ₩76,781 | +0.16% | 91.2만 |
|---|
| 2026.03.27 | ₩76,447 | ₩76,781 | ₩75,847 | ₩76,060 | -0.51% | 80.5만 |
|---|
| 2026.03.26 | ₩77,035 | ₩77,756 | ₩76,434 | ₩76,487 | -0.71% | 102.7만 |
|---|
| 2026.03.25 | ₩77,822 | ₩78,036 | ₩77,315 | ₩77,689 | -0.17% | 88.7만 |
|---|
| 2026.03.24 | ₩75,767 | ₩76,821 | ₩75,753 | ₩76,514 | +0.99% | 83.9만 |
|---|
| 2026.03.23 | ₩76,194 | ₩77,422 | ₩76,007 | ₩76,661 | +0.61% | 297.7만 |
|---|
| 2026.03.20 | ₩76,955 | ₩76,955 | ₩74,712 | ₩75,166 | -2.32% | 193.1만 |
|---|
| 2026.03.19 | ₩76,060 | ₩77,395 | ₩75,913 | ₩76,808 | +0.98% | 113만 |
|---|
| 2026.03.18 | ₩78,663 | ₩78,783 | ₩77,208 | ₩77,235 | -1.82% | 102만 |
|---|
| 2026.03.17 | ₩79,785 | ₩79,971 | ₩79,424 | ₩79,478 | -0.38% | 71.1만 |
|---|
| 2026.03.16 | ₩78,970 | ₩79,571 | ₩78,904 | ₩79,424 | +0.57% | 68.7만 |
|---|
| 2026.03.13 | ₩79,464 | ₩79,664 | ₩78,223 | ₩78,383 | -1.36% | 81.4만 |
|---|
| 2026.03.12 | ₩79,624 | ₩79,905 | ₩78,984 | ₩79,237 | -0.49% | 76.5만 |
|---|
| 2026.03.11 | ₩80,092 | ₩80,292 | ₩79,584 | ₩80,212 | +0.15% | 106.5만 |
|---|
| 2026.03.10 | ₩81,386 | ₩81,733 | ₩80,225 | ₩80,412 | -1.20% | 143.4만 |
|---|
| 2026.03.09 | ₩79,918 | ₩81,733 | ₩79,144 | ₩81,440 | +1.90% | 174.6만 |
|---|
| 2026.03.06 | ₩80,092 | ₩81,814 | ₩79,704 | ₩81,613 | +1.90% | 107.2만 |
|---|
| 2026.03.05 | ₩82,081 | ₩82,521 | ₩81,013 | ₩81,493 | -0.72% | 126.7만 |
|---|
| 2026.03.04 | ₩83,495 | ₩83,616 | ₩82,948 | ₩83,509 | +0.02% | 66.3만 |
|---|
| 2026.03.03 | ₩81,974 | ₩83,482 | ₩81,360 | ₩83,042 | +1.30% | 144.2만 |
|---|
| 2026.03.02 | ₩84,937 | ₩85,378 | ₩84,537 | ₩84,884 | -0.06% | 70.8만 |
|---|
| 2026.02.27 | ₩86,953 | ₩87,473 | ₩86,646 | ₩86,873 | -0.09% | 58.5만 |
|---|
| 2026.02.26 | ₩86,592 | ₩86,793 | ₩85,845 | ₩86,272 | -0.37% | 74.6만 |
|---|
| 2026.02.25 | ₩86,779 | ₩86,779 | ₩86,379 | ₩86,566 | -0.25% | 30만 |
|---|
| 2026.02.24 | ₩86,392 | ₩86,753 | ₩86,379 | ₩86,526 | +0.15% | 41만 |
|---|
| 2026.02.23 | ₩85,578 | ₩85,938 | ₩85,484 | ₩85,845 | +0.31% | 51만 |
|---|
| 2026.02.20 | ₩85,311 | ₩86,018 | ₩85,231 | ₩85,938 | +0.74% | 52.2만 |
|---|
| 2026.02.19 | ₩85,431 | ₩85,658 | ₩85,137 | ₩85,645 | +0.25% | 35.6만 |
|---|
| 2026.02.18 | ₩86,005 | ₩86,125 | ₩85,591 | ₩85,778 | -0.26% | 50만 |
|---|
| 2026.02.17 | ₩85,524 | ₩86,112 | ₩85,231 | ₩86,018 | +0.58% | 49.7만 |
|---|
| 2026.02.13 | ₩85,004 | ₩85,311 | ₩84,630 | ₩85,151 | +0.17% | 38.6만 |
|---|
| 2026.02.12 | ₩84,964 | ₩85,111 | ₩84,363 | ₩84,710 | -0.30% | 51.7만 |
|---|
| 2026.02.11 | ₩84,283 | ₩84,684 | ₩83,976 | ₩84,417 | +0.16% | 35.6만 |
|---|
| 2026.02.10 | ₩85,231 | ₩85,271 | ₩84,657 | ₩84,670 | -0.66% | 56.5만 |
|---|
| 2026.02.09 | ₩84,684 | ₩84,910 | ₩84,390 | ₩84,697 | +0.02% | 42.2만 |
|---|
| 2026.02.06 | ₩83,322 | ₩84,243 | ₩83,322 | ₩84,216 | +1.07% | 39.2만 |
|---|
| 2026.02.05 | ₩83,229 | ₩83,536 | ₩83,002 | ₩83,082 | -0.18% | 53.4만 |
|---|
| 2026.02.04 | ₩83,896 | ₩84,150 | ₩83,122 | ₩83,389 | -0.60% | 61만 |
|---|
| 2026.02.03 | ₩82,294 | ₩82,962 | ₩82,294 | ₩82,614 | +0.39% | 95.3만 |
|---|
| 2026.02.02 | ₩82,494 | ₩83,122 | ₩82,388 | ₩83,095 | +0.73% | 63.3만 |
|---|
| 2026.01.30 | ₩82,868 | ₩82,948 | ₩82,000 | ₩82,147 | -0.87% | 53.4만 |
|---|
| 2026.01.29 | ₩82,868 | ₩83,175 | ₩82,067 | ₩83,055 | +0.23% | 52.9만 |
|---|
| 2026.01.28 | ₩82,134 | ₩82,254 | ₩81,159 | ₩81,493 | -0.78% | 75.9만 |
|---|
| 2026.01.27 | ₩82,948 | ₩83,776 | ₩82,922 | ₩83,522 | +0.69% | 57.1만 |
|---|
| 2026.01.26 | ₩81,653 | ₩82,201 | ₩81,653 | ₩81,680 | +0.03% | 40.3만 |
|---|
| 2026.01.23 | ₩80,345 | ₩81,320 | ₩80,198 | ₩81,253 | +1.13% | 58.2만 |
|---|
| 2026.01.22 | ₩80,866 | ₩81,213 | ₩80,812 | ₩80,879 | +0.02% | 43.9만 |
|---|
| 2026.01.21 | ₩80,265 | ₩80,772 | ₩79,931 | ₩80,746 | +0.60% | 73.6만 |
|---|
| 2026.01.20 | ₩80,052 | ₩80,692 | ₩79,931 | ₩80,305 | +0.32% | 46.3만 |
|---|
| 2026.01.16 | ₩80,893 | ₩80,893 | ₩80,599 | ₩80,772 | -0.15% | 41만 |
|---|
| 2026.01.15 | ₩81,266 | ₩81,266 | ₩80,692 | ₩80,786 | -0.59% | 61.3만 |
|---|
| 2026.01.14 | ₩80,973 | ₩81,293 | ₩80,852 | ₩81,253 | +0.35% | 40.4만 |
|---|
| 2026.01.13 | ₩80,626 | ₩80,626 | ₩80,052 | ₩80,319 | -0.38% | 27.8만 |
|---|
| 2026.01.12 | ₩81,066 | ₩81,146 | ₩80,799 | ₩80,933 | -0.16% | 38.7만 |
|---|
| 2026.01.09 | ₩80,505 | ₩80,906 | ₩80,439 | ₩80,866 | +0.45% | 27.8만 |
|---|
| 2026.01.08 | ₩80,132 | ₩80,585 | ₩80,132 | ₩80,372 | +0.30% | 30.2만 |
|---|
| 2026.01.07 | ₩80,612 | ₩80,759 | ₩80,252 | ₩80,505 | -0.13% | 37.6만 |
|---|
| 2026.01.06 | ₩80,532 | ₩80,946 | ₩80,519 | ₩80,826 | +0.36% | 96.8만 |
|---|
| 2026.01.05 | ₩79,531 | ₩80,666 | ₩79,464 | ₩80,666 | +1.43% | 67.3만 |
|---|
| 2026.01.02 | ₩80,612 | ₩80,799 | ₩80,252 | ₩80,545 | -0.08% | 83.6만 |
|---|
| 2025.12.31 | ₩80,412 | ₩80,412 | ₩79,971 | ₩80,038 | -0.46% | 45.6만 |
|---|
| 2025.12.30 | ₩80,572 | ₩80,679 | ₩80,305 | ₩80,319 | -0.31% | 26.8만 |
|---|
| 2025.12.29 | ₩80,532 | ₩80,706 | ₩80,385 | ₩80,559 | +0.03% | 42.5만 |
|---|
| 2025.12.26 | ₩80,893 | ₩80,893 | ₩80,599 | ₩80,812 | -0.10% | 37.2만 |
|---|
| 2025.12.24 | ₩80,799 | ₩80,879 | ₩80,679 | ₩80,799 | 0.00% | 16만 |
|---|
| 2025.12.23 | ₩80,599 | ₩80,732 | ₩80,439 | ₩80,626 | +0.03% | 24.5만 |
|---|
| 2025.12.22 | ₩79,544 | ₩80,025 | ₩79,544 | ₩79,998 | +0.57% | 14.2만 |
|---|
| 2025.12.19 | ₩79,424 | ₩79,865 | ₩79,384 | ₩79,518 | +0.12% | 52.6만 |
|---|
| 2025.12.18 | ₩79,291 | ₩79,691 | ₩79,064 | ₩79,384 | +0.12% | 53.4만 |
|---|
| 2025.12.17 | ₩78,743 | ₩79,077 | ₩78,543 | ₩78,543 | -0.25% | 46.3만 |
|---|
| 2025.12.16 | ₩79,144 | ₩79,184 | ₩78,623 | ₩78,783 | -0.46% | 32.5만 |
|---|
| 2025.12.15 | ₩78,583 | ₩78,864 | ₩78,490 | ₩78,837 | +0.32% | 48.9만 |
|---|
| 2025.12.12 | ₩78,089 | ₩78,370 | ₩77,689 | ₩77,916 | -0.22% | 48.1만 |
|---|
| 2025.12.11 | ₩78,049 | ₩78,330 | ₩78,009 | ₩78,076 | +0.03% | 58.8만 |
|---|
| 2025.12.10 | ₩77,195 | ₩78,076 | ₩77,142 | ₩77,929 | +0.95% | 185.5만 |
|---|
| 2025.12.09 | ₩77,782 | ₩77,782 | ₩76,888 | ₩77,008 | -1.00% | 35.5만 |
|---|
| 2025.12.08 | ₩77,435 | ₩77,515 | ₩76,995 | ₩77,102 | -0.43% | 27.5만 |
|---|
| 2025.12.05 | ₩77,475 | ₩77,649 | ₩77,235 | ₩77,462 | -0.02% | 42.5만 |
|---|
| 2025.12.04 | ₩77,742 | ₩77,822 | ₩77,222 | ₩77,302 | -0.57% | 42.6만 |
|---|
| 2025.12.03 | ₩77,275 | ₩77,609 | ₩77,275 | ₩77,515 | +0.31% | 60.2만 |
|---|
| 2025.12.02 | ₩77,168 | ₩77,382 | ₩76,968 | ₩77,342 | +0.22% | 41.1만 |
|---|
| 2025.12.01 | ₩77,102 | ₩77,155 | ₩76,621 | ₩76,648 | -0.59% | 44.2만 |
|---|
| 2025.11.28 | ₩76,794 | ₩77,208 | ₩76,661 | ₩77,182 | +0.50% | 25.7만 |
|---|
| 2025.11.26 | ₩76,407 | ₩76,955 | ₩76,407 | ₩76,821 | +0.54% | 23.3만 |
|---|
| 2025.11.25 | ₩75,753 | ₩76,447 | ₩75,727 | ₩76,434 | +0.90% | 62.6만 |
|---|
| 2025.11.24 | ₩75,540 | ₩75,713 | ₩75,206 | ₩75,273 | -0.35% | 50.4만 |
|---|
| 2025.11.21 | ₩75,113 | ₩75,807 | ₩75,046 | ₩75,673 | +0.75% | 72만 |
|---|
| 2025.11.20 | ₩75,259 | ₩75,299 | ₩74,325 | ₩74,338 | -1.22% | 98.4만 |
|---|
| 2025.11.19 | ₩75,486 | ₩75,526 | ₩74,952 | ₩75,233 | -0.34% | 71만 |
|---|
| 2025.11.18 | ₩75,660 | ₩75,820 | ₩75,059 | ₩75,526 | -0.18% | 69만 |
|---|
| 2025.11.17 | ₩76,367 | ₩76,541 | ₩75,687 | ₩75,833 | -0.70% | 37.4만 |
|---|
| 2025.11.14 | ₩76,995 | ₩77,048 | ₩76,701 | ₩76,821 | -0.23% | 78.7만 |
|---|
| 2025.11.13 | ₩77,515 | ₩77,889 | ₩77,168 | ₩77,222 | -0.38% | 35.1만 |
|---|
| 2025.11.12 | ₩77,315 | ₩77,782 | ₩77,315 | ₩77,502 | +0.24% | 48.3만 |
|---|
| 2025.11.11 | ₩76,541 | ₩77,021 | ₩76,501 | ₩76,981 | +0.58% | 29.4만 |
|---|
| 2025.11.10 | ₩74,886 | ₩75,246 | ₩74,632 | ₩75,233 | +0.46% | 54.4만 |
|---|
| 2025.11.07 | ₩73,711 | ₩74,405 | ₩73,618 | ₩74,405 | +0.94% | 33.8만 |
|---|
| 2025.11.06 | ₩73,858 | ₩73,911 | ₩73,658 | ₩73,711 | -0.20% | 106.6만 |
|---|
| 2025.11.05 | ₩73,631 | ₩73,978 | ₩73,551 | ₩73,951 | +0.44% | 29.3만 |
|---|
| 2025.11.04 | ₩73,164 | ₩73,724 | ₩73,164 | ₩73,497 | +0.46% | 54.8만 |
|---|
| 2025.11.03 | ₩73,511 | ₩73,644 | ₩73,404 | ₩73,577 | +0.09% | 25.3만 |
|---|
| 2025.10.31 | ₩73,831 | ₩73,951 | ₩73,551 | ₩73,898 | +0.09% | 29.6만 |
|---|
| 2025.10.30 | ₩74,018 | ₩74,432 | ₩74,018 | ₩74,218 | +0.27% | 21만 |
|---|
| 2025.10.29 | ₩74,979 | ₩74,979 | ₩74,018 | ₩74,298 | -0.91% | 30.9만 |
|---|
| 2025.10.28 | ₩75,353 | ₩75,500 | ₩74,979 | ₩74,979 | -0.50% | 23.5만 |
|---|
| 2025.10.27 | ₩75,673 | ₩76,074 | ₩75,486 | ₩76,007 | +0.44% | 18.2만 |
|---|
| 2025.10.24 | ₩76,434 | ₩76,434 | ₩76,154 | ₩76,247 | -0.24% | 18.7만 |
|---|
| 2025.10.23 | ₩76,087 | ₩76,327 | ₩76,007 | ₩76,314 | +0.30% | 11.8만 |
|---|
| 2025.10.22 | ₩76,154 | ₩76,514 | ₩76,127 | ₩76,274 | +0.16% | 29.7만 |
|---|
| 2025.10.21 | ₩76,434 | ₩76,568 | ₩76,221 | ₩76,234 | -0.26% | 28만 |
|---|
| 2025.10.20 | ₩76,714 | ₩76,995 | ₩76,541 | ₩76,995 | +0.37% | 27.4만 |
|---|
| 2025.10.17 | ₩76,554 | ₩77,208 | ₩76,514 | ₩77,128 | +0.75% | 42만 |
|---|
| 2025.10.16 | ₩76,381 | ₩76,928 | ₩76,287 | ₩76,714 | +0.44% | 45.5만 |
|---|
| 2025.10.15 | ₩75,019 | ₩75,727 | ₩75,019 | ₩75,606 | +0.78% | 43.1만 |
|---|
| 2025.10.14 | ₩74,619 | ₩75,406 | ₩74,619 | ₩75,193 | +0.77% | 69.6만 |
|---|
| 2025.10.13 | ₩74,672 | ₩75,019 | ₩74,458 | ₩74,859 | +0.25% | 14.1만 |
|---|
| 2025.10.10 | ₩75,553 | ₩75,633 | ₩74,846 | ₩74,886 | -0.88% | 36.5만 |
|---|