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 | ₩79,154 | ₩79,606 | ₩78,954 | ₩79,580 | +0.54% | 99만 |
| 2026.10.08 | ₩78,594 | ₩78,941 | ₩78,075 | ₩78,914 | +0.41% | 41.3만 |
| 2026.10.07 | ₩78,648 | ₩79,207 | ₩78,648 | ₩79,100 | +0.58% | 50.7만 |
| 2026.10.06 | ₩79,154 | ₩79,273 | ₩78,701 | ₩78,967 | -0.24% | 52.1만 |
| 2026.10.05 | ₩78,754 | ₩79,114 | ₩78,501 | ₩78,927 | +0.22% | 106.5만 |
| 2026.10.02 | ₩78,994 | ₩79,034 | ₩78,448 | ₩78,887 | -0.13% | 115만 |
| 2026.10.01 | ₩78,554 | ₩78,821 | ₩78,008 | ₩78,341 | -0.27% | 51.2만 |
| 2026.09.30 | ₩79,753 | ₩79,753 | ₩78,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,781 |
| -1.22% |
| 56.4만 |
| 2026.09.29 | ₩79,993 | ₩80,073 | ₩79,340 | ₩79,873 | -0.15% | 42.3만 |
|---|
| 2026.09.28 | ₩80,299 | ₩80,792 | ₩80,006 | ₩80,472 | +0.22% | 29.4만 |
|---|
| 2026.09.25 | ₩80,645 | ₩80,872 | ₩80,206 | ₩80,792 | +0.18% | 30.5만 |
|---|
| 2026.09.24 | ₩80,339 | ₩80,739 | ₩79,939 | ₩80,499 | +0.20% | 37.2만 |
|---|
| 2026.09.23 | ₩81,058 | ₩81,098 | ₩80,166 | ₩80,406 | -0.81% | 40.9만 |
|---|
| 2026.09.22 | ₩81,484 | ₩81,724 | ₩81,058 | ₩81,484 | 0.00% | 171.3만 |
|---|
| 2026.09.21 | ₩81,045 | ₩81,205 | ₩80,792 | ₩80,992 | -0.07% | 38.9만 |
|---|
| 2026.09.18 | ₩80,073 | ₩80,179 | ₩79,713 | ₩79,966 | -0.13% | 20.7만 |
|---|
| 2026.09.17 | ₩80,565 | ₩80,805 | ₩80,246 | ₩80,366 | -0.25% | 22만 |
|---|
| 2026.09.16 | ₩80,539 | ₩80,712 | ₩79,567 | ₩79,979 | -0.69% | 43.5만 |
|---|
| 2026.09.15 | ₩80,219 | ₩80,339 | ₩79,846 | ₩80,246 | +0.03% | 26.9만 |
|---|
| 2026.09.14 | ₩81,245 | ₩81,245 | ₩80,459 | ₩80,565 | -0.84% | 92만 |
|---|
| 2026.09.11 | ₩80,938 | ₩80,965 | ₩80,246 | ₩80,312 | -0.77% | 16.5만 |
|---|
| 2026.09.10 | ₩80,645 | ₩80,992 | ₩80,206 | ₩80,312 | -0.41% | 27.8만 |
|---|
| 2026.09.09 | ₩81,724 | ₩81,857 | ₩80,845 | ₩80,925 | -0.98% | 139.5만 |
|---|
| 2026.09.08 | ₩82,537 | ₩82,750 | ₩82,017 | ₩82,044 | -0.60% | 29.6만 |
|---|
| 2026.09.04 | ₩83,802 | ₩84,281 | ₩83,709 | ₩84,082 | +0.33% | 28.3만 |
|---|
| 2026.09.03 | ₩84,601 | ₩84,654 | ₩83,962 | ₩84,561 | -0.05% | 31.9만 |
|---|
| 2026.09.02 | ₩83,575 | ₩83,802 | ₩83,496 | ₩83,762 | +0.22% | 152.6만 |
|---|
| 2026.09.01 | ₩83,749 | ₩83,935 | ₩83,203 | ₩83,282 | -0.56% | 41.5만 |
|---|
| 2026.08.31 | ₩84,188 | ₩84,308 | ₩83,522 | ₩83,642 | -0.65% | 24.1만 |
|---|
| 2026.08.28 | ₩85,080 | ₩85,134 | ₩84,095 | ₩84,321 | -0.89% | 19.9만 |
|---|
| 2026.08.27 | ₩85,120 | ₩85,120 | ₩84,534 | ₩84,854 | -0.31% | 18.5만 |
|---|
| 2026.08.26 | ₩85,946 | ₩85,960 | ₩85,453 | ₩85,493 | -0.53% | 22만 |
|---|
| 2026.08.25 | ₩85,706 | ₩86,239 | ₩85,480 | ₩86,173 | +0.54% | 48.8만 |
|---|
| 2026.08.24 | ₩85,294 | ₩85,667 | ₩85,294 | ₩85,547 | +0.30% | 23.1만 |
|---|
| 2026.08.21 | ₩85,240 | ₩85,800 | ₩85,240 | ₩85,720 | +0.56% | 34.5만 |
|---|
| 2026.08.20 | ₩85,187 | ₩85,467 | ₩84,801 | ₩84,894 | -0.34% | 32.1만 |
|---|
| 2026.08.19 | ₩84,668 | ₩85,853 | ₩84,641 | ₩85,853 | +1.40% | 62.6만 |
|---|
| 2026.08.18 | ₩83,669 | ₩83,975 | ₩83,642 | ₩83,789 | +0.14% | 34.5만 |
|---|
| 2026.08.17 | ₩84,161 | ₩84,548 | ₩83,775 | ₩83,802 | -0.43% | 48.8만 |
|---|
| 2026.08.14 | ₩84,388 | ₩84,548 | ₩84,241 | ₩84,268 | -0.14% | 16.8만 |
|---|
| 2026.08.13 | ₩85,080 | ₩85,160 | ₩84,734 | ₩84,841 | -0.28% | 178.6만 |
|---|
| 2026.08.12 | ₩84,774 | ₩84,921 | ₩84,601 | ₩84,774 | 0.00% | 22.4만 |
|---|
| 2026.08.11 | ₩85,773 | ₩86,066 | ₩85,174 | ₩85,280 | -0.57% | 18.1만 |
|---|
| 2026.08.10 | ₩85,693 | ₩85,880 | ₩85,520 | ₩85,720 | +0.03% | 248.1만 |
|---|
| 2026.08.07 | ₩85,826 | ₩86,133 | ₩85,706 | ₩85,906 | +0.09% | 26.2만 |
|---|
| 2026.08.06 | ₩85,533 | ₩85,653 | ₩84,734 | ₩84,867 | -0.78% | 34.2만 |
|---|
| 2026.08.05 | ₩85,240 | ₩85,587 | ₩85,134 | ₩85,480 | +0.28% | 27.2만 |
|---|
| 2026.08.04 | ₩84,894 | ₩84,974 | ₩84,588 | ₩84,907 | +0.02% | 83.5만 |
|---|
| 2026.08.03 | ₩84,361 | ₩84,361 | ₩83,855 | ₩84,135 | -0.27% | 43만 |
|---|
| 2026.07.31 | ₩84,308 | ₩84,321 | ₩83,549 | ₩84,122 | -0.22% | 31.4만 |
|---|
| 2026.07.30 | ₩84,295 | ₩85,200 | ₩84,228 | ₩85,134 | +1.00% | 59.4만 |
|---|
| 2026.07.29 | ₩83,722 | ₩84,388 | ₩83,362 | ₩83,629 | -0.11% | 35.2만 |
|---|
| 2026.07.28 | ₩83,482 | ₩84,428 | ₩83,389 | ₩84,215 | +0.88% | 29.5만 |
|---|
| 2026.07.27 | ₩83,336 | ₩83,456 | ₩82,936 | ₩83,163 | -0.21% | 23.3만 |
|---|
| 2026.07.24 | ₩82,870 | ₩83,083 | ₩82,563 | ₩82,696 | -0.21% | 20.8만 |
|---|
| 2026.07.23 | ₩81,671 | ₩82,443 | ₩81,538 | ₩82,403 | +0.90% | 33.7만 |
|---|
| 2026.07.22 | ₩84,002 | ₩84,002 | ₩82,923 | ₩83,069 | -1.11% | 71.6만 |
|---|
| 2026.07.21 | ₩83,336 | ₩83,682 | ₩82,976 | ₩83,456 | +0.14% | 41.5만 |
|---|
| 2026.07.20 | ₩83,829 | ₩83,829 | ₩82,963 | ₩83,016 | -0.97% | 102.2만 |
|---|
| 2026.07.17 | ₩84,108 | ₩84,441 | ₩83,922 | ₩84,148 | +0.05% | 32만 |
|---|
| 2026.07.16 | ₩83,216 | ₩83,975 | ₩83,216 | ₩83,895 | +0.82% | 24.3만 |
|---|
| 2026.07.15 | ₩83,562 | ₩84,481 | ₩83,562 | ₩84,375 | +0.97% | 28.2만 |
|---|
| 2026.07.14 | ₩83,655 | ₩83,855 | ₩83,123 | ₩83,136 | -0.62% | 75.9만 |
|---|
| 2026.07.13 | ₩83,589 | ₩83,802 | ₩82,976 | ₩83,136 | -0.54% | 28.5만 |
|---|
| 2026.07.10 | ₩83,882 | ₩84,082 | ₩83,482 | ₩83,815 | -0.08% | 15.3만 |
|---|
| 2026.07.09 | ₩83,575 | ₩84,042 | ₩83,549 | ₩83,868 | +0.35% | 220만 |
|---|
| 2026.07.08 | ₩83,575 | ₩83,775 | ₩83,136 | ₩83,695 | +0.14% | 40만 |
|---|
| 2026.07.07 | ₩85,160 | ₩85,227 | ₩84,241 | ₩84,455 | -0.83% | 23.2만 |
|---|
| 2026.07.06 | ₩84,654 | ₩84,867 | ₩84,082 | ₩84,841 | +0.22% | 27.5만 |
|---|
| 2026.07.02 | ₩84,774 | ₩85,560 | ₩84,681 | ₩85,214 | +0.52% | 54.8만 |
|---|
| 2026.07.01 | ₩82,963 | ₩83,469 | ₩82,843 | ₩83,243 | +0.34% | 24.7만 |
|---|
| 2026.06.30 | ₩83,882 | ₩83,948 | ₩83,309 | ₩83,709 | -0.21% | 27.1만 |
|---|
| 2026.06.29 | ₩83,615 | ₩84,268 | ₩83,482 | ₩84,241 | +0.75% | 25.4만 |
|---|
| 2026.06.26 | ₩83,043 | ₩83,575 | ₩82,910 | ₩83,109 | +0.08% | 32.7만 |
|---|
| 2026.06.25 | ₩83,322 | ₩84,002 | ₩83,322 | ₩83,642 | +0.38% | 34.5만 |
|---|
| 2026.06.24 | ₩82,643 | ₩83,016 | ₩82,497 | ₩82,830 | +0.23% | 31.6만 |
|---|
| 2026.06.23 | ₩81,658 | ₩82,084 | ₩81,658 | ₩81,884 | +0.28% | 25.9만 |
|---|
| 2026.06.22 | ₩81,258 | ₩81,711 | ₩81,218 | ₩81,578 | +0.39% | 23만 |
|---|
| 2026.06.18 | ₩81,791 | ₩81,897 | ₩81,551 | ₩81,684 | -0.13% | 23.7만 |
|---|
| 2026.06.17 | ₩82,790 | ₩83,149 | ₩81,698 | ₩81,897 | -1.08% | 31만 |
|---|
| 2026.06.16 | ₩82,403 | ₩82,803 | ₩82,150 | ₩82,483 | +0.10% | 24.6만 |
|---|
| 2026.06.15 | ₩82,976 | ₩82,976 | ₩82,110 | ₩82,150 | -1.00% | 57.3만 |
|---|
| 2026.06.12 | ₩83,362 | ₩83,695 | ₩83,043 | ₩83,536 | +0.21% | 36.4만 |
|---|
| 2026.06.11 | ₩82,417 | ₩83,948 | ₩82,017 | ₩83,789 | +1.66% | 53.3만 |
|---|
| 2026.06.10 | ₩81,711 | ₩82,164 | ₩81,338 | ₩81,351 | -0.44% | 43.1만 |
|---|
| 2026.06.09 | ₩82,017 | ₩82,310 | ₩80,872 | ₩81,817 | -0.24% | 66.8만 |
|---|
| 2026.06.08 | ₩81,498 | ₩81,684 | ₩80,978 | ₩81,151 | -0.42% | 62.8만 |
|---|
| 2026.06.05 | ₩82,230 | ₩82,324 | ₩81,018 | ₩81,258 | -1.18% | 28.9만 |
|---|
| 2026.06.04 | ₩82,390 | ₩82,670 | ₩82,110 | ₩82,390 | 0.00% | 44.8만 |
|---|
| 2026.06.03 | ₩81,271 | ₩81,524 | ₩80,992 | ₩81,111 | -0.20% | 33.8만 |
|---|
| 2026.06.02 | ₩82,390 | ₩82,470 | ₩81,951 | ₩82,257 | -0.16% | 50.4만 |
|---|
| 2026.06.01 | ₩82,590 | ₩83,003 | ₩81,977 | ₩82,563 | -0.03% | 60.6만 |
|---|
| 2026.05.29 | ₩84,415 | ₩84,708 | ₩84,068 | ₩84,082 | -0.39% | 66.4만 |
|---|
| 2026.05.28 | ₩83,216 | ₩83,802 | ₩83,043 | ₩83,709 | +0.59% | 72만 |
|---|
| 2026.05.27 | ₩83,975 | ₩84,215 | ₩83,695 | ₩84,002 | +0.03% | 46.5만 |
|---|
| 2026.05.26 | ₩83,868 | ₩84,028 | ₩83,482 | ₩83,735 | -0.16% | 27.5만 |
|---|
| 2026.05.22 | ₩83,376 | ₩83,722 | ₩83,136 | ₩83,429 | +0.06% | 35.4만 |
|---|
| 2026.05.21 | ₩82,483 | ₩83,962 | ₩82,244 | ₩83,709 | +1.49% | 45.4만 |
|---|
| 2026.05.20 | ₩82,177 | ₩83,429 | ₩82,004 | ₩82,976 | +0.97% | 51.5만 |
|---|
| 2026.05.19 | ₩82,177 | ₩82,483 | ₩81,977 | ₩82,057 | -0.15% | 49.7만 |
|---|
| 2026.05.18 | ₩81,831 | ₩82,430 | ₩81,684 | ₩82,417 | +0.72% | 83.8만 |
|---|
| 2026.05.15 | ₩81,578 | ₩81,897 | ₩81,325 | ₩81,418 | -0.20% | 30.8만 |
|---|
| 2026.05.14 | ₩82,363 | ₩82,603 | ₩82,124 | ₩82,284 | -0.10% | 41.3만 |
|---|
| 2026.05.13 | ₩81,591 | ₩82,257 | ₩81,591 | ₩82,257 | +0.82% | 27.4만 |
|---|
| 2026.05.12 | ₩81,551 | ₩81,977 | ₩81,325 | ₩81,884 | +0.41% | 19.3만 |
|---|
| 2026.05.11 | ₩82,044 | ₩82,257 | ₩81,698 | ₩81,937 | -0.13% | 162.5만 |
|---|
| 2026.05.08 | ₩82,244 | ₩82,483 | ₩81,884 | ₩82,310 | +0.08% | 25.8만 |
|---|
| 2026.05.07 | ₩83,043 | ₩83,482 | ₩81,351 | ₩81,378 | -2.00% | 42.2만 |
|---|
| 2026.05.06 | ₩82,936 | ₩83,309 | ₩82,603 | ₩83,243 | +0.37% | 38.1만 |
|---|
| 2026.05.05 | ₩81,111 | ₩81,444 | ₩80,765 | ₩81,391 | +0.34% | 35.1만 |
|---|
| 2026.05.04 | ₩81,032 | ₩81,138 | ₩80,113 | ₩80,339 | -0.85% | 57.3만 |
|---|
| 2026.05.01 | ₩82,070 | ₩82,324 | ₩81,564 | ₩81,618 | -0.55% | 90.9만 |
|---|
| 2026.04.30 | ₩80,952 | ₩81,991 | ₩80,818 | ₩81,737 | +0.97% | 95.3만 |
|---|
| 2026.04.29 | ₩80,126 | ₩80,246 | ₩79,367 | ₩79,660 | -0.58% | 35.8만 |
|---|
| 2026.04.28 | ₩80,792 | ₩80,952 | ₩80,339 | ₩80,912 | +0.15% | 32.2만 |
|---|
| 2026.04.27 | ₩81,724 | ₩81,804 | ₩81,298 | ₩81,325 | -0.49% | 24.1만 |
|---|
| 2026.04.24 | ₩81,511 | ₩82,084 | ₩81,218 | ₩81,991 | +0.59% | 44.9만 |
|---|
| 2026.04.23 | ₩81,937 | ₩82,297 | ₩80,565 | ₩81,458 | -0.59% | 42.4만 |
|---|
| 2026.04.22 | ₩81,631 | ₩81,631 | ₩81,032 | ₩81,418 | -0.26% | 68.5만 |
|---|
| 2026.04.21 | ₩82,457 | ₩82,617 | ₩80,978 | ₩81,018 | -1.74% | 103.4만 |
|---|
| 2026.04.20 | ₩82,723 | ₩83,229 | ₩82,310 | ₩83,229 | +0.61% | 34.4만 |
|---|
| 2026.04.17 | ₩82,883 | ₩83,695 | ₩82,643 | ₩83,163 | +0.34% | 45.3만 |
|---|
| 2026.04.16 | ₩81,844 | ₩82,084 | ₩81,125 | ₩81,391 | -0.55% | 29.3만 |
|---|
| 2026.04.15 | ₩82,483 | ₩82,483 | ₩81,857 | ₩82,084 | -0.48% | 34.5만 |
|---|
| 2026.04.14 | ₩82,310 | ₩82,590 | ₩82,177 | ₩82,390 | +0.10% | 38.6만 |
|---|
| 2026.04.13 | ₩80,246 | ₩81,684 | ₩80,246 | ₩81,591 | +1.68% | 58.8만 |
|---|
| 2026.04.10 | ₩81,564 | ₩81,764 | ₩80,605 | ₩80,845 | -0.88% | 185.9만 |
|---|
| 2026.04.09 | ₩80,113 | ₩81,191 | ₩79,966 | ₩80,645 | +0.67% | 89.9만 |
|---|
| 2026.04.08 | ₩80,872 | ₩80,872 | ₩80,166 | ₩80,765 | -0.13% | 67.7만 |
|---|
| 2026.04.07 | ₩78,195 | ₩78,661 | ₩77,156 | ₩78,488 | +0.37% | 134.5만 |
|---|
| 2026.04.06 | ₩78,621 | ₩79,300 | ₩78,248 | ₩79,007 | +0.49% | 147만 |
|---|
| 2026.04.02 | ₩77,942 | ₩79,194 | ₩77,622 | ₩78,514 | +0.73% | 58만 |
|---|
| 2026.04.01 | ₩79,167 | ₩79,740 | ₩78,741 | ₩79,247 | +0.10% | 172만 |
|---|
| 2026.03.31 | ₩77,542 | ₩78,381 | ₩76,796 | ₩78,328 | +1.01% | 153.4만 |
|---|
| 2026.03.30 | ₩76,490 | ₩76,983 | ₩76,263 | ₩76,610 | +0.16% | 91.2만 |
|---|
| 2026.03.27 | ₩76,277 | ₩76,610 | ₩75,677 | ₩75,891 | -0.51% | 80.5만 |
|---|
| 2026.03.26 | ₩76,863 | ₩77,582 | ₩76,263 | ₩76,317 | -0.71% | 102.7만 |
|---|
| 2026.03.25 | ₩77,649 | ₩77,862 | ₩77,142 | ₩77,515 | -0.17% | 88.7만 |
|---|
| 2026.03.24 | ₩75,598 | ₩76,650 | ₩75,584 | ₩76,343 | +0.99% | 83.9만 |
|---|
| 2026.03.23 | ₩76,024 | ₩77,249 | ₩75,837 | ₩76,490 | +0.61% | 297.7만 |
|---|
| 2026.03.20 | ₩76,783 | ₩76,783 | ₩74,545 | ₩74,998 | -2.32% | 193.1만 |
|---|
| 2026.03.19 | ₩75,891 | ₩77,222 | ₩75,744 | ₩76,636 | +0.98% | 113만 |
|---|
| 2026.03.18 | ₩78,488 | ₩78,608 | ₩77,036 | ₩77,063 | -1.82% | 102만 |
|---|
| 2026.03.17 | ₩79,606 | ₩79,793 | ₩79,247 | ₩79,300 | -0.38% | 71.1만 |
|---|
| 2026.03.16 | ₩78,794 | ₩79,393 | ₩78,727 | ₩79,247 | +0.57% | 68.7만 |
|---|
| 2026.03.13 | ₩79,287 | ₩79,487 | ₩78,048 | ₩78,208 | -1.36% | 81.4만 |
|---|
| 2026.03.12 | ₩79,447 | ₩79,726 | ₩78,807 | ₩79,060 | -0.49% | 76.5만 |
|---|
| 2026.03.11 | ₩79,913 | ₩80,113 | ₩79,407 | ₩80,033 | +0.15% | 106.5만 |
|---|
| 2026.03.10 | ₩81,205 | ₩81,551 | ₩80,046 | ₩80,232 | -1.20% | 143.4만 |
|---|
| 2026.03.09 | ₩79,740 | ₩81,551 | ₩78,967 | ₩81,258 | +1.90% | 174.6만 |
|---|
| 2026.03.06 | ₩79,913 | ₩81,631 | ₩79,527 | ₩81,431 | +1.90% | 107.2만 |
|---|
| 2026.03.05 | ₩81,897 | ₩82,337 | ₩80,832 | ₩81,311 | -0.72% | 126.7만 |
|---|
| 2026.03.04 | ₩83,309 | ₩83,429 | ₩82,763 | ₩83,322 | +0.02% | 66.3만 |
|---|
| 2026.03.03 | ₩81,791 | ₩83,296 | ₩81,178 | ₩82,856 | +1.30% | 144.2만 |
|---|
| 2026.03.02 | ₩84,748 | ₩85,187 | ₩84,348 | ₩84,694 | -0.06% | 70.8만 |
|---|
| 2026.02.27 | ₩86,759 | ₩87,278 | ₩86,452 | ₩86,679 | -0.09% | 58.5만 |
|---|
| 2026.02.26 | ₩86,399 | ₩86,599 | ₩85,653 | ₩86,079 | -0.37% | 74.6만 |
|---|
| 2026.02.25 | ₩86,586 | ₩86,586 | ₩86,186 | ₩86,372 | -0.25% | 30만 |
|---|
| 2026.02.24 | ₩86,199 | ₩86,559 | ₩86,186 | ₩86,332 | +0.15% | 41만 |
|---|
| 2026.02.23 | ₩85,387 | ₩85,746 | ₩85,294 | ₩85,653 | +0.31% | 51만 |
|---|
| 2026.02.20 | ₩85,120 | ₩85,826 | ₩85,041 | ₩85,746 | +0.74% | 52.2만 |
|---|
| 2026.02.19 | ₩85,240 | ₩85,467 | ₩84,947 | ₩85,453 | +0.25% | 35.6만 |
|---|
| 2026.02.18 | ₩85,813 | ₩85,933 | ₩85,400 | ₩85,587 | -0.26% | 50만 |
|---|
| 2026.02.17 | ₩85,334 | ₩85,920 | ₩85,041 | ₩85,826 | +0.58% | 49.7만 |
|---|
| 2026.02.13 | ₩84,814 | ₩85,120 | ₩84,441 | ₩84,961 | +0.17% | 38.6만 |
|---|
| 2026.02.12 | ₩84,774 | ₩84,921 | ₩84,175 | ₩84,521 | -0.30% | 51.7만 |
|---|
| 2026.02.11 | ₩84,095 | ₩84,494 | ₩83,789 | ₩84,228 | +0.16% | 35.6만 |
|---|
| 2026.02.10 | ₩85,041 | ₩85,080 | ₩84,468 | ₩84,481 | -0.66% | 56.5만 |
|---|
| 2026.02.09 | ₩84,494 | ₩84,721 | ₩84,201 | ₩84,508 | +0.02% | 42.2만 |
|---|
| 2026.02.06 | ₩83,136 | ₩84,055 | ₩83,136 | ₩84,028 | +1.07% | 39.2만 |
|---|
| 2026.02.05 | ₩83,043 | ₩83,349 | ₩82,816 | ₩82,896 | -0.18% | 53.4만 |
|---|
| 2026.02.04 | ₩83,709 | ₩83,962 | ₩82,936 | ₩83,203 | -0.60% | 61만 |
|---|
| 2026.02.03 | ₩82,110 | ₩82,776 | ₩82,110 | ₩82,430 | +0.39% | 95.3만 |
|---|
| 2026.02.02 | ₩82,310 | ₩82,936 | ₩82,204 | ₩82,910 | +0.73% | 63.3만 |
|---|
| 2026.01.30 | ₩82,683 | ₩82,763 | ₩81,817 | ₩81,964 | -0.87% | 53.4만 |
|---|
| 2026.01.29 | ₩82,683 | ₩82,989 | ₩81,884 | ₩82,870 | +0.23% | 52.9만 |
|---|
| 2026.01.28 | ₩81,951 | ₩82,070 | ₩80,978 | ₩81,311 | -0.78% | 75.9만 |
|---|
| 2026.01.27 | ₩82,763 | ₩83,589 | ₩82,736 | ₩83,336 | +0.69% | 57.1만 |
|---|
| 2026.01.26 | ₩81,471 | ₩82,017 | ₩81,471 | ₩81,498 | +0.03% | 40.3만 |
|---|
| 2026.01.23 | ₩80,166 | ₩81,138 | ₩80,019 | ₩81,072 | +1.13% | 58.2만 |
|---|
| 2026.01.22 | ₩80,685 | ₩81,032 | ₩80,632 | ₩80,699 | +0.02% | 43.9만 |
|---|
| 2026.01.21 | ₩80,086 | ₩80,592 | ₩79,753 | ₩80,565 | +0.60% | 73.6만 |
|---|
| 2026.01.20 | ₩79,873 | ₩80,512 | ₩79,753 | ₩80,126 | +0.32% | 46.3만 |
|---|
| 2026.01.16 | ₩80,712 | ₩80,712 | ₩80,419 | ₩80,592 | -0.15% | 41만 |
|---|
| 2026.01.15 | ₩81,085 | ₩81,085 | ₩80,512 | ₩80,605 | -0.59% | 61.3만 |
|---|
| 2026.01.14 | ₩80,792 | ₩81,111 | ₩80,672 | ₩81,072 | +0.35% | 40.4만 |
|---|
| 2026.01.13 | ₩80,446 | ₩80,446 | ₩79,873 | ₩80,139 | -0.38% | 27.8만 |
|---|
| 2026.01.12 | ₩80,885 | ₩80,965 | ₩80,619 | ₩80,752 | -0.16% | 38.7만 |
|---|
| 2026.01.09 | ₩80,326 | ₩80,725 | ₩80,259 | ₩80,685 | +0.45% | 27.8만 |
|---|
| 2026.01.08 | ₩79,953 | ₩80,406 | ₩79,953 | ₩80,192 | +0.30% | 30.2만 |
|---|
| 2026.01.07 | ₩80,432 | ₩80,579 | ₩80,073 | ₩80,326 | -0.13% | 37.6만 |
|---|
| 2026.01.06 | ₩80,352 | ₩80,765 | ₩80,339 | ₩80,645 | +0.36% | 96.8만 |
|---|
| 2026.01.05 | ₩79,353 | ₩80,486 | ₩79,287 | ₩80,486 | +1.43% | 67.3만 |
|---|
| 2026.01.02 | ₩80,432 | ₩80,619 | ₩80,073 | ₩80,366 | -0.08% | 83.6만 |
|---|
| 2025.12.31 | ₩80,232 | ₩80,232 | ₩79,793 | ₩79,860 | -0.46% | 45.6만 |
|---|
| 2025.12.30 | ₩80,392 | ₩80,499 | ₩80,126 | ₩80,139 | -0.31% | 26.8만 |
|---|
| 2025.12.29 | ₩80,352 | ₩80,525 | ₩80,206 | ₩80,379 | +0.03% | 42.5만 |
|---|
| 2025.12.26 | ₩80,712 | ₩80,712 | ₩80,419 | ₩80,632 | -0.10% | 37.2만 |
|---|
| 2025.12.24 | ₩80,619 | ₩80,699 | ₩80,499 | ₩80,619 | 0.00% | 16만 |
|---|
| 2025.12.23 | ₩80,419 | ₩80,552 | ₩80,259 | ₩80,446 | +0.03% | 24.5만 |
|---|
| 2025.12.22 | ₩79,367 | ₩79,846 | ₩79,367 | ₩79,820 | +0.57% | 14.2만 |
|---|
| 2025.12.19 | ₩79,247 | ₩79,686 | ₩79,207 | ₩79,340 | +0.12% | 52.6만 |
|---|
| 2025.12.18 | ₩79,114 | ₩79,513 | ₩78,887 | ₩79,207 | +0.12% | 53.4만 |
|---|
| 2025.12.17 | ₩78,568 | ₩78,901 | ₩78,368 | ₩78,368 | -0.25% | 46.3만 |
|---|
| 2025.12.16 | ₩78,967 | ₩79,007 | ₩78,448 | ₩78,608 | -0.46% | 32.5만 |
|---|
| 2025.12.15 | ₩78,408 | ₩78,687 | ₩78,315 | ₩78,661 | +0.32% | 48.9만 |
|---|
| 2025.12.12 | ₩77,915 | ₩78,195 | ₩77,515 | ₩77,742 | -0.22% | 48.1만 |
|---|
| 2025.12.11 | ₩77,875 | ₩78,155 | ₩77,835 | ₩77,902 | +0.03% | 58.8만 |
|---|
| 2025.12.10 | ₩77,023 | ₩77,902 | ₩76,969 | ₩77,755 | +0.95% | 185.5만 |
|---|
| 2025.12.09 | ₩77,609 | ₩77,609 | ₩76,716 | ₩76,836 | -1.00% | 35.5만 |
|---|
| 2025.12.08 | ₩77,262 | ₩77,342 | ₩76,823 | ₩76,929 | -0.43% | 27.5만 |
|---|
| 2025.12.05 | ₩77,302 | ₩77,475 | ₩77,063 | ₩77,289 | -0.02% | 42.5만 |
|---|
| 2025.12.04 | ₩77,569 | ₩77,649 | ₩77,049 | ₩77,129 | -0.57% | 42.6만 |
|---|
| 2025.12.03 | ₩77,103 | ₩77,436 | ₩77,103 | ₩77,342 | +0.31% | 60.2만 |
|---|
| 2025.12.02 | ₩76,996 | ₩77,209 | ₩76,796 | ₩77,169 | +0.22% | 41.1만 |
|---|
| 2025.12.01 | ₩76,929 | ₩76,983 | ₩76,450 | ₩76,477 | -0.59% | 44.2만 |
|---|
| 2025.11.28 | ₩76,623 | ₩77,036 | ₩76,490 | ₩77,009 | +0.50% | 25.7만 |
|---|
| 2025.11.26 | ₩76,237 | ₩76,783 | ₩76,237 | ₩76,650 | +0.54% | 23.3만 |
|---|
| 2025.11.25 | ₩75,584 | ₩76,277 | ₩75,558 | ₩76,263 | +0.90% | 62.6만 |
|---|
| 2025.11.24 | ₩75,371 | ₩75,544 | ₩75,038 | ₩75,105 | -0.35% | 50.4만 |
|---|
| 2025.11.21 | ₩74,945 | ₩75,637 | ₩74,878 | ₩75,504 | +0.75% | 72만 |
|---|
| 2025.11.20 | ₩75,091 | ₩75,131 | ₩74,159 | ₩74,172 | -1.22% | 98.4만 |
|---|
| 2025.11.19 | ₩75,318 | ₩75,358 | ₩74,785 | ₩75,065 | -0.34% | 71만 |
|---|
| 2025.11.18 | ₩75,491 | ₩75,651 | ₩74,892 | ₩75,358 | -0.18% | 69만 |
|---|
| 2025.11.17 | ₩76,197 | ₩76,370 | ₩75,518 | ₩75,664 | -0.70% | 37.4만 |
|---|
| 2025.11.14 | ₩76,823 | ₩76,876 | ₩76,530 | ₩76,650 | -0.23% | 78.7만 |
|---|
| 2025.11.13 | ₩77,342 | ₩77,715 | ₩76,996 | ₩77,049 | -0.38% | 35.1만 |
|---|
| 2025.11.12 | ₩77,142 | ₩77,609 | ₩77,142 | ₩77,329 | +0.24% | 48.3만 |
|---|
| 2025.11.11 | ₩76,370 | ₩76,849 | ₩76,330 | ₩76,810 | +0.58% | 29.4만 |
|---|
| 2025.11.10 | ₩74,718 | ₩75,078 | ₩74,465 | ₩75,065 | +0.46% | 54.4만 |
|---|
| 2025.11.07 | ₩73,546 | ₩74,239 | ₩73,453 | ₩74,239 | +0.94% | 33.8만 |
|---|
| 2025.11.06 | ₩73,693 | ₩73,746 | ₩73,493 | ₩73,546 | -0.20% | 106.6만 |
|---|
| 2025.11.05 | ₩73,467 | ₩73,813 | ₩73,387 | ₩73,786 | +0.44% | 29.3만 |
|---|
| 2025.11.04 | ₩73,000 | ₩73,560 | ₩73,000 | ₩73,333 | +0.46% | 54.8만 |
|---|
| 2025.11.03 | ₩73,347 | ₩73,480 | ₩73,240 | ₩73,413 | +0.09% | 25.3만 |
|---|
| 2025.10.31 | ₩73,666 | ₩73,786 | ₩73,387 | ₩73,733 | +0.09% | 29.6만 |
|---|
| 2025.10.30 | ₩73,853 | ₩74,266 | ₩73,853 | ₩74,053 | +0.27% | 21만 |
|---|
| 2025.10.29 | ₩74,812 | ₩74,812 | ₩73,853 | ₩74,132 | -0.91% | 30.9만 |
|---|
| 2025.10.28 | ₩75,185 | ₩75,331 | ₩74,812 | ₩74,812 | -0.50% | 23.5만 |
|---|
| 2025.10.27 | ₩75,504 | ₩75,904 | ₩75,318 | ₩75,837 | +0.44% | 18.2만 |
|---|
| 2025.10.24 | ₩76,263 | ₩76,263 | ₩75,984 | ₩76,077 | -0.24% | 18.7만 |
|---|
| 2025.10.23 | ₩75,917 | ₩76,157 | ₩75,837 | ₩76,144 | +0.30% | 11.8만 |
|---|
| 2025.10.22 | ₩75,984 | ₩76,343 | ₩75,957 | ₩76,104 | +0.16% | 29.7만 |
|---|
| 2025.10.21 | ₩76,263 | ₩76,397 | ₩76,050 | ₩76,064 | -0.26% | 28만 |
|---|
| 2025.10.20 | ₩76,543 | ₩76,823 | ₩76,370 | ₩76,823 | +0.37% | 27.4만 |
|---|
| 2025.10.17 | ₩76,383 | ₩77,036 | ₩76,343 | ₩76,956 | +0.75% | 42만 |
|---|
| 2025.10.16 | ₩76,210 | ₩76,756 | ₩76,117 | ₩76,543 | +0.44% | 45.5만 |
|---|
| 2025.10.15 | ₩74,852 | ₩75,558 | ₩74,852 | ₩75,438 | +0.78% | 43.1만 |
|---|
| 2025.10.14 | ₩74,452 | ₩75,238 | ₩74,452 | ₩75,025 | +0.77% | 69.6만 |
|---|
| 2025.10.13 | ₩74,505 | ₩74,852 | ₩74,292 | ₩74,692 | +0.25% | 14.1만 |
|---|
| 2025.10.10 | ₩75,384 | ₩75,464 | ₩74,679 | ₩74,718 | -0.88% | 36.5만 |
|---|