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 | ₩79,349 | ₩79,803 | ₩79,148 | ₩79,776 | +0.54% | 99만 |
| 2026.10.08 | ₩78,788 | ₩79,135 | ₩78,267 | ₩79,108 | +0.41% | 41.3만 |
| 2026.10.07 | ₩78,841 | ₩79,402 | ₩78,841 | ₩79,295 | +0.58% | 50.7만 |
| 2026.10.06 | ₩79,349 | ₩79,469 | ₩78,895 | ₩79,162 | -0.24% | 52.1만 |
| 2026.10.05 | ₩78,948 | ₩79,309 | ₩78,694 | ₩79,122 | +0.22% | 106.5만 |
| 2026.10.02 | ₩79,188 | ₩79,228 | ₩78,641 | ₩79,082 | -0.13% | 115만 |
| 2026.10.01 | ₩78,748 | ₩79,015 | ₩78,200 | ₩78,534 | -0.27% | 51.2만 |
| 2026.09.30 | ₩79,949 | ₩79,949 | ₩78,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,975 |
| -1.22% |
| 56.4만 |
| 2026.09.29 | ₩80,190 | ₩80,270 | ₩79,535 | ₩80,070 | -0.15% | 42.3만 |
|---|
| 2026.09.28 | ₩80,497 | ₩80,991 | ₩80,203 | ₩80,670 | +0.22% | 29.4만 |
|---|
| 2026.09.25 | ₩80,844 | ₩81,071 | ₩80,403 | ₩80,991 | +0.18% | 30.5만 |
|---|
| 2026.09.24 | ₩80,537 | ₩80,937 | ₩80,136 | ₩80,697 | +0.20% | 37.2만 |
|---|
| 2026.09.23 | ₩81,258 | ₩81,298 | ₩80,363 | ₩80,604 | -0.81% | 40.9만 |
|---|
| 2026.09.22 | ₩81,685 | ₩81,925 | ₩81,258 | ₩81,685 | 0.00% | 171.3만 |
|---|
| 2026.09.21 | ₩81,244 | ₩81,405 | ₩80,991 | ₩81,191 | -0.07% | 38.9만 |
|---|
| 2026.09.18 | ₩80,270 | ₩80,377 | ₩79,909 | ₩80,163 | -0.13% | 20.7만 |
|---|
| 2026.09.17 | ₩80,764 | ₩81,004 | ₩80,443 | ₩80,564 | -0.25% | 22만 |
|---|
| 2026.09.16 | ₩80,737 | ₩80,911 | ₩79,762 | ₩80,176 | -0.69% | 43.5만 |
|---|
| 2026.09.15 | ₩80,417 | ₩80,537 | ₩80,043 | ₩80,443 | +0.03% | 26.9만 |
|---|
| 2026.09.14 | ₩81,445 | ₩81,445 | ₩80,657 | ₩80,764 | -0.84% | 92만 |
|---|
| 2026.09.11 | ₩81,138 | ₩81,164 | ₩80,443 | ₩80,510 | -0.77% | 16.5만 |
|---|
| 2026.09.10 | ₩80,844 | ₩81,191 | ₩80,403 | ₩80,510 | -0.41% | 27.8만 |
|---|
| 2026.09.09 | ₩81,925 | ₩82,059 | ₩81,044 | ₩81,124 | -0.98% | 139.5만 |
|---|
| 2026.09.08 | ₩82,740 | ₩82,953 | ₩82,219 | ₩82,246 | -0.60% | 29.6만 |
|---|
| 2026.09.04 | ₩84,008 | ₩84,489 | ₩83,915 | ₩84,289 | +0.33% | 28.3만 |
|---|
| 2026.09.03 | ₩84,809 | ₩84,863 | ₩84,168 | ₩84,769 | -0.05% | 31.9만 |
|---|
| 2026.09.02 | ₩83,781 | ₩84,008 | ₩83,701 | ₩83,968 | +0.22% | 152.6만 |
|---|
| 2026.09.01 | ₩83,955 | ₩84,142 | ₩83,407 | ₩83,488 | -0.56% | 41.5만 |
|---|
| 2026.08.31 | ₩84,395 | ₩84,516 | ₩83,728 | ₩83,848 | -0.65% | 24.1만 |
|---|
| 2026.08.28 | ₩85,290 | ₩85,343 | ₩84,302 | ₩84,529 | -0.89% | 19.9만 |
|---|
| 2026.08.27 | ₩85,330 | ₩85,330 | ₩84,743 | ₩85,063 | -0.31% | 18.5만 |
|---|
| 2026.08.26 | ₩86,158 | ₩86,171 | ₩85,664 | ₩85,704 | -0.53% | 22만 |
|---|
| 2026.08.25 | ₩85,918 | ₩86,452 | ₩85,691 | ₩86,385 | +0.54% | 48.8만 |
|---|
| 2026.08.24 | ₩85,504 | ₩85,877 | ₩85,504 | ₩85,757 | +0.30% | 23.1만 |
|---|
| 2026.08.21 | ₩85,450 | ₩86,011 | ₩85,450 | ₩85,931 | +0.56% | 34.5만 |
|---|
| 2026.08.20 | ₩85,397 | ₩85,677 | ₩85,010 | ₩85,103 | -0.34% | 32.1만 |
|---|
| 2026.08.19 | ₩84,876 | ₩86,064 | ₩84,849 | ₩86,064 | +1.40% | 62.6만 |
|---|
| 2026.08.18 | ₩83,875 | ₩84,182 | ₩83,848 | ₩83,995 | +0.14% | 34.5만 |
|---|
| 2026.08.17 | ₩84,369 | ₩84,756 | ₩83,982 | ₩84,008 | -0.43% | 48.8만 |
|---|
| 2026.08.14 | ₩84,596 | ₩84,756 | ₩84,449 | ₩84,476 | -0.14% | 16.8만 |
|---|
| 2026.08.13 | ₩85,290 | ₩85,370 | ₩84,943 | ₩85,050 | -0.28% | 178.6만 |
|---|
| 2026.08.12 | ₩84,983 | ₩85,130 | ₩84,809 | ₩84,983 | 0.00% | 22.4만 |
|---|
| 2026.08.11 | ₩85,984 | ₩86,278 | ₩85,383 | ₩85,490 | -0.57% | 18.1만 |
|---|
| 2026.08.10 | ₩85,904 | ₩86,091 | ₩85,731 | ₩85,931 | +0.03% | 248.1만 |
|---|
| 2026.08.07 | ₩86,038 | ₩86,345 | ₩85,918 | ₩86,118 | +0.09% | 26.2만 |
|---|
| 2026.08.06 | ₩85,744 | ₩85,864 | ₩84,943 | ₩85,076 | -0.78% | 34.2만 |
|---|
| 2026.08.05 | ₩85,450 | ₩85,797 | ₩85,343 | ₩85,691 | +0.28% | 27.2만 |
|---|
| 2026.08.04 | ₩85,103 | ₩85,183 | ₩84,796 | ₩85,116 | +0.02% | 83.5만 |
|---|
| 2026.08.03 | ₩84,569 | ₩84,569 | ₩84,062 | ₩84,342 | -0.27% | 43만 |
|---|
| 2026.07.31 | ₩84,516 | ₩84,529 | ₩83,755 | ₩84,329 | -0.22% | 31.4만 |
|---|
| 2026.07.30 | ₩84,502 | ₩85,410 | ₩84,436 | ₩85,343 | +1.00% | 59.4만 |
|---|
| 2026.07.29 | ₩83,928 | ₩84,596 | ₩83,568 | ₩83,835 | -0.11% | 35.2만 |
|---|
| 2026.07.28 | ₩83,688 | ₩84,636 | ₩83,594 | ₩84,422 | +0.88% | 29.5만 |
|---|
| 2026.07.27 | ₩83,541 | ₩83,661 | ₩83,140 | ₩83,367 | -0.21% | 23.3만 |
|---|
| 2026.07.24 | ₩83,074 | ₩83,287 | ₩82,767 | ₩82,900 | -0.21% | 20.8만 |
|---|
| 2026.07.23 | ₩81,872 | ₩82,646 | ₩81,738 | ₩82,606 | +0.90% | 33.7만 |
|---|
| 2026.07.22 | ₩84,209 | ₩84,209 | ₩83,127 | ₩83,274 | -1.11% | 71.6만 |
|---|
| 2026.07.21 | ₩83,541 | ₩83,888 | ₩83,180 | ₩83,661 | +0.14% | 41.5만 |
|---|
| 2026.07.20 | ₩84,035 | ₩84,035 | ₩83,167 | ₩83,221 | -0.97% | 102.2만 |
|---|
| 2026.07.17 | ₩84,315 | ₩84,649 | ₩84,128 | ₩84,355 | +0.05% | 32만 |
|---|
| 2026.07.16 | ₩83,421 | ₩84,182 | ₩83,421 | ₩84,102 | +0.82% | 24.3만 |
|---|
| 2026.07.15 | ₩83,768 | ₩84,689 | ₩83,768 | ₩84,582 | +0.97% | 28.2만 |
|---|
| 2026.07.14 | ₩83,861 | ₩84,062 | ₩83,327 | ₩83,341 | -0.62% | 75.9만 |
|---|
| 2026.07.13 | ₩83,795 | ₩84,008 | ₩83,180 | ₩83,341 | -0.54% | 28.5만 |
|---|
| 2026.07.10 | ₩84,088 | ₩84,289 | ₩83,688 | ₩84,022 | -0.08% | 15.3만 |
|---|
| 2026.07.09 | ₩83,781 | ₩84,249 | ₩83,755 | ₩84,075 | +0.35% | 220만 |
|---|
| 2026.07.08 | ₩83,781 | ₩83,982 | ₩83,341 | ₩83,901 | +0.14% | 40만 |
|---|
| 2026.07.07 | ₩85,370 | ₩85,437 | ₩84,449 | ₩84,662 | -0.83% | 23.2만 |
|---|
| 2026.07.06 | ₩84,863 | ₩85,076 | ₩84,289 | ₩85,050 | +0.22% | 27.5만 |
|---|
| 2026.07.02 | ₩84,983 | ₩85,771 | ₩84,889 | ₩85,424 | +0.52% | 54.8만 |
|---|
| 2026.07.01 | ₩83,167 | ₩83,674 | ₩83,047 | ₩83,448 | +0.34% | 24.7만 |
|---|
| 2026.06.30 | ₩84,088 | ₩84,155 | ₩83,514 | ₩83,915 | -0.21% | 27.1만 |
|---|
| 2026.06.29 | ₩83,821 | ₩84,476 | ₩83,688 | ₩84,449 | +0.75% | 25.4만 |
|---|
| 2026.06.26 | ₩83,247 | ₩83,781 | ₩83,114 | ₩83,314 | +0.08% | 32.7만 |
|---|
| 2026.06.25 | ₩83,528 | ₩84,209 | ₩83,528 | ₩83,848 | +0.38% | 34.5만 |
|---|
| 2026.06.24 | ₩82,847 | ₩83,221 | ₩82,700 | ₩83,034 | +0.23% | 31.6만 |
|---|
| 2026.06.23 | ₩81,859 | ₩82,286 | ₩81,859 | ₩82,086 | +0.28% | 25.9만 |
|---|
| 2026.06.22 | ₩81,458 | ₩81,912 | ₩81,418 | ₩81,779 | +0.39% | 23만 |
|---|
| 2026.06.18 | ₩81,992 | ₩82,099 | ₩81,752 | ₩81,885 | -0.13% | 23.7만 |
|---|
| 2026.06.17 | ₩82,994 | ₩83,354 | ₩81,899 | ₩82,099 | -1.08% | 31만 |
|---|
| 2026.06.16 | ₩82,606 | ₩83,007 | ₩82,353 | ₩82,686 | +0.10% | 24.6만 |
|---|
| 2026.06.15 | ₩83,180 | ₩83,180 | ₩82,313 | ₩82,353 | -1.00% | 57.3만 |
|---|
| 2026.06.12 | ₩83,568 | ₩83,901 | ₩83,247 | ₩83,741 | +0.21% | 36.4만 |
|---|
| 2026.06.11 | ₩82,620 | ₩84,155 | ₩82,219 | ₩83,995 | +1.66% | 53.3만 |
|---|
| 2026.06.10 | ₩81,912 | ₩82,366 | ₩81,538 | ₩81,552 | -0.44% | 43.1만 |
|---|
| 2026.06.09 | ₩82,219 | ₩82,513 | ₩81,071 | ₩82,019 | -0.24% | 66.8만 |
|---|
| 2026.06.08 | ₩81,698 | ₩81,885 | ₩81,178 | ₩81,351 | -0.42% | 62.8만 |
|---|
| 2026.06.05 | ₩82,433 | ₩82,526 | ₩81,218 | ₩81,458 | -1.18% | 28.9만 |
|---|
| 2026.06.04 | ₩82,593 | ₩82,873 | ₩82,313 | ₩82,593 | 0.00% | 44.8만 |
|---|
| 2026.06.03 | ₩81,471 | ₩81,725 | ₩81,191 | ₩81,311 | -0.20% | 33.8만 |
|---|
| 2026.06.02 | ₩82,593 | ₩82,673 | ₩82,152 | ₩82,459 | -0.16% | 50.4만 |
|---|
| 2026.06.01 | ₩82,793 | ₩83,207 | ₩82,179 | ₩82,767 | -0.03% | 60.6만 |
|---|
| 2026.05.29 | ₩84,622 | ₩84,916 | ₩84,275 | ₩84,289 | -0.39% | 66.4만 |
|---|
| 2026.05.28 | ₩83,421 | ₩84,008 | ₩83,247 | ₩83,915 | +0.59% | 72만 |
|---|
| 2026.05.27 | ₩84,182 | ₩84,422 | ₩83,901 | ₩84,209 | +0.03% | 46.5만 |
|---|
| 2026.05.26 | ₩84,075 | ₩84,235 | ₩83,688 | ₩83,942 | -0.16% | 27.5만 |
|---|
| 2026.05.22 | ₩83,581 | ₩83,928 | ₩83,341 | ₩83,634 | +0.06% | 35.4만 |
|---|
| 2026.05.21 | ₩82,686 | ₩84,168 | ₩82,446 | ₩83,915 | +1.49% | 45.4만 |
|---|
| 2026.05.20 | ₩82,379 | ₩83,634 | ₩82,206 | ₩83,180 | +0.97% | 51.5만 |
|---|
| 2026.05.19 | ₩82,379 | ₩82,686 | ₩82,179 | ₩82,259 | -0.15% | 49.7만 |
|---|
| 2026.05.18 | ₩82,032 | ₩82,633 | ₩81,885 | ₩82,620 | +0.72% | 83.8만 |
|---|
| 2026.05.15 | ₩81,779 | ₩82,099 | ₩81,525 | ₩81,618 | -0.20% | 30.8만 |
|---|
| 2026.05.14 | ₩82,566 | ₩82,807 | ₩82,326 | ₩82,486 | -0.10% | 41.3만 |
|---|
| 2026.05.13 | ₩81,792 | ₩82,459 | ₩81,792 | ₩82,459 | +0.82% | 27.4만 |
|---|
| 2026.05.12 | ₩81,752 | ₩82,179 | ₩81,525 | ₩82,086 | +0.41% | 19.3만 |
|---|
| 2026.05.11 | ₩82,246 | ₩82,459 | ₩81,899 | ₩82,139 | -0.13% | 162.5만 |
|---|
| 2026.05.08 | ₩82,446 | ₩82,686 | ₩82,086 | ₩82,513 | +0.08% | 25.8만 |
|---|
| 2026.05.07 | ₩83,247 | ₩83,688 | ₩81,552 | ₩81,578 | -2.00% | 42.2만 |
|---|
| 2026.05.06 | ₩83,140 | ₩83,514 | ₩82,807 | ₩83,448 | +0.37% | 38.1만 |
|---|
| 2026.05.05 | ₩81,311 | ₩81,645 | ₩80,964 | ₩81,592 | +0.34% | 35.1만 |
|---|
| 2026.05.04 | ₩81,231 | ₩81,338 | ₩80,310 | ₩80,537 | -0.85% | 57.3만 |
|---|
| 2026.05.01 | ₩82,273 | ₩82,526 | ₩81,765 | ₩81,819 | -0.55% | 90.9만 |
|---|
| 2026.04.30 | ₩81,151 | ₩82,192 | ₩81,018 | ₩81,939 | +0.97% | 95.3만 |
|---|
| 2026.04.29 | ₩80,323 | ₩80,443 | ₩79,562 | ₩79,856 | -0.58% | 35.8만 |
|---|
| 2026.04.28 | ₩80,991 | ₩81,151 | ₩80,537 | ₩81,111 | +0.15% | 32.2만 |
|---|
| 2026.04.27 | ₩81,925 | ₩82,006 | ₩81,498 | ₩81,525 | -0.49% | 24.1만 |
|---|
| 2026.04.24 | ₩81,712 | ₩82,286 | ₩81,418 | ₩82,192 | +0.59% | 44.9만 |
|---|
| 2026.04.23 | ₩82,139 | ₩82,500 | ₩80,764 | ₩81,658 | -0.59% | 42.4만 |
|---|
| 2026.04.22 | ₩81,832 | ₩81,832 | ₩81,231 | ₩81,618 | -0.26% | 68.5만 |
|---|
| 2026.04.21 | ₩82,660 | ₩82,820 | ₩81,178 | ₩81,218 | -1.74% | 103.4만 |
|---|
| 2026.04.20 | ₩82,927 | ₩83,434 | ₩82,513 | ₩83,434 | +0.61% | 34.4만 |
|---|
| 2026.04.17 | ₩83,087 | ₩83,901 | ₩82,847 | ₩83,367 | +0.34% | 45.3만 |
|---|
| 2026.04.16 | ₩82,046 | ₩82,286 | ₩81,325 | ₩81,592 | -0.55% | 29.3만 |
|---|
| 2026.04.15 | ₩82,686 | ₩82,686 | ₩82,059 | ₩82,286 | -0.48% | 34.5만 |
|---|
| 2026.04.14 | ₩82,513 | ₩82,793 | ₩82,379 | ₩82,593 | +0.10% | 38.6만 |
|---|
| 2026.04.13 | ₩80,443 | ₩81,885 | ₩80,443 | ₩81,792 | +1.68% | 58.8만 |
|---|
| 2026.04.10 | ₩81,765 | ₩81,965 | ₩80,804 | ₩81,044 | -0.88% | 185.9만 |
|---|
| 2026.04.09 | ₩80,310 | ₩81,391 | ₩80,163 | ₩80,844 | +0.67% | 89.9만 |
|---|
| 2026.04.08 | ₩81,071 | ₩81,071 | ₩80,363 | ₩80,964 | -0.13% | 67.7만 |
|---|
| 2026.04.07 | ₩78,387 | ₩78,855 | ₩77,346 | ₩78,681 | +0.37% | 134.5만 |
|---|
| 2026.04.06 | ₩78,814 | ₩79,495 | ₩78,441 | ₩79,202 | +0.49% | 147만 |
|---|
| 2026.04.02 | ₩78,134 | ₩79,389 | ₩77,813 | ₩78,708 | +0.73% | 58만 |
|---|
| 2026.04.01 | ₩79,362 | ₩79,936 | ₩78,935 | ₩79,442 | +0.10% | 172만 |
|---|
| 2026.03.31 | ₩77,733 | ₩78,574 | ₩76,985 | ₩78,521 | +1.01% | 153.4만 |
|---|
| 2026.03.30 | ₩76,678 | ₩77,172 | ₩76,451 | ₩76,798 | +0.16% | 91.2만 |
|---|
| 2026.03.27 | ₩76,465 | ₩76,798 | ₩75,864 | ₩76,077 | -0.51% | 80.5만 |
|---|
| 2026.03.26 | ₩77,052 | ₩77,773 | ₩76,451 | ₩76,505 | -0.71% | 102.7만 |
|---|
| 2026.03.25 | ₩77,840 | ₩78,053 | ₩77,332 | ₩77,706 | -0.17% | 88.7만 |
|---|
| 2026.03.24 | ₩75,784 | ₩76,838 | ₩75,770 | ₩76,531 | +0.99% | 83.9만 |
|---|
| 2026.03.23 | ₩76,211 | ₩77,439 | ₩76,024 | ₩76,678 | +0.61% | 297.7만 |
|---|
| 2026.03.20 | ₩76,972 | ₩76,972 | ₩74,729 | ₩75,183 | -2.32% | 193.1만 |
|---|
| 2026.03.19 | ₩76,077 | ₩77,413 | ₩75,931 | ₩76,825 | +0.98% | 113만 |
|---|
| 2026.03.18 | ₩78,681 | ₩78,801 | ₩77,226 | ₩77,252 | -1.82% | 102만 |
|---|
| 2026.03.17 | ₩79,803 | ₩79,989 | ₩79,442 | ₩79,495 | -0.38% | 71.1만 |
|---|
| 2026.03.16 | ₩78,988 | ₩79,589 | ₩78,921 | ₩79,442 | +0.57% | 68.7만 |
|---|
| 2026.03.13 | ₩79,482 | ₩79,682 | ₩78,240 | ₩78,401 | -1.36% | 81.4만 |
|---|
| 2026.03.12 | ₩79,642 | ₩79,923 | ₩79,001 | ₩79,255 | -0.49% | 76.5만 |
|---|
| 2026.03.11 | ₩80,110 | ₩80,310 | ₩79,602 | ₩80,230 | +0.15% | 106.5만 |
|---|
| 2026.03.10 | ₩81,405 | ₩81,752 | ₩80,243 | ₩80,430 | -1.20% | 143.4만 |
|---|
| 2026.03.09 | ₩79,936 | ₩81,752 | ₩79,162 | ₩81,458 | +1.90% | 174.6만 |
|---|
| 2026.03.06 | ₩80,110 | ₩81,832 | ₩79,722 | ₩81,632 | +1.90% | 107.2만 |
|---|
| 2026.03.05 | ₩82,099 | ₩82,540 | ₩81,031 | ₩81,512 | -0.72% | 126.7만 |
|---|
| 2026.03.04 | ₩83,514 | ₩83,634 | ₩82,967 | ₩83,528 | +0.02% | 66.3만 |
|---|
| 2026.03.03 | ₩81,992 | ₩83,501 | ₩81,378 | ₩83,060 | +1.30% | 144.2만 |
|---|
| 2026.03.02 | ₩84,956 | ₩85,397 | ₩84,556 | ₩84,903 | -0.06% | 70.8만 |
|---|
| 2026.02.27 | ₩86,972 | ₩87,493 | ₩86,665 | ₩86,892 | -0.09% | 58.5만 |
|---|
| 2026.02.26 | ₩86,612 | ₩86,812 | ₩85,864 | ₩86,291 | -0.37% | 74.6만 |
|---|
| 2026.02.25 | ₩86,799 | ₩86,799 | ₩86,398 | ₩86,585 | -0.25% | 30만 |
|---|
| 2026.02.24 | ₩86,412 | ₩86,772 | ₩86,398 | ₩86,545 | +0.15% | 41만 |
|---|
| 2026.02.23 | ₩85,597 | ₩85,958 | ₩85,504 | ₩85,864 | +0.31% | 51만 |
|---|
| 2026.02.20 | ₩85,330 | ₩86,038 | ₩85,250 | ₩85,958 | +0.74% | 52.2만 |
|---|
| 2026.02.19 | ₩85,450 | ₩85,677 | ₩85,157 | ₩85,664 | +0.25% | 35.6만 |
|---|
| 2026.02.18 | ₩86,024 | ₩86,145 | ₩85,610 | ₩85,797 | -0.26% | 50만 |
|---|
| 2026.02.17 | ₩85,544 | ₩86,131 | ₩85,250 | ₩86,038 | +0.58% | 49.7만 |
|---|
| 2026.02.13 | ₩85,023 | ₩85,330 | ₩84,649 | ₩85,170 | +0.17% | 38.6만 |
|---|
| 2026.02.12 | ₩84,983 | ₩85,130 | ₩84,382 | ₩84,729 | -0.30% | 51.7만 |
|---|
| 2026.02.11 | ₩84,302 | ₩84,703 | ₩83,995 | ₩84,436 | +0.16% | 35.6만 |
|---|
| 2026.02.10 | ₩85,250 | ₩85,290 | ₩84,676 | ₩84,689 | -0.66% | 56.5만 |
|---|
| 2026.02.09 | ₩84,703 | ₩84,930 | ₩84,409 | ₩84,716 | +0.02% | 42.2만 |
|---|
| 2026.02.06 | ₩83,341 | ₩84,262 | ₩83,341 | ₩84,235 | +1.07% | 39.2만 |
|---|
| 2026.02.05 | ₩83,247 | ₩83,554 | ₩83,020 | ₩83,100 | -0.18% | 53.4만 |
|---|
| 2026.02.04 | ₩83,915 | ₩84,168 | ₩83,140 | ₩83,407 | -0.60% | 61만 |
|---|
| 2026.02.03 | ₩82,313 | ₩82,980 | ₩82,313 | ₩82,633 | +0.39% | 95.3만 |
|---|
| 2026.02.02 | ₩82,513 | ₩83,140 | ₩82,406 | ₩83,114 | +0.73% | 63.3만 |
|---|
| 2026.01.30 | ₩82,887 | ₩82,967 | ₩82,019 | ₩82,166 | -0.87% | 53.4만 |
|---|
| 2026.01.29 | ₩82,887 | ₩83,194 | ₩82,086 | ₩83,074 | +0.23% | 52.9만 |
|---|
| 2026.01.28 | ₩82,152 | ₩82,273 | ₩81,178 | ₩81,512 | -0.78% | 75.9만 |
|---|
| 2026.01.27 | ₩82,967 | ₩83,795 | ₩82,940 | ₩83,541 | +0.69% | 57.1만 |
|---|
| 2026.01.26 | ₩81,672 | ₩82,219 | ₩81,672 | ₩81,698 | +0.03% | 40.3만 |
|---|
| 2026.01.23 | ₩80,363 | ₩81,338 | ₩80,216 | ₩81,271 | +1.13% | 58.2만 |
|---|
| 2026.01.22 | ₩80,884 | ₩81,231 | ₩80,831 | ₩80,897 | +0.02% | 43.9만 |
|---|
| 2026.01.21 | ₩80,283 | ₩80,791 | ₩79,949 | ₩80,764 | +0.60% | 73.6만 |
|---|
| 2026.01.20 | ₩80,070 | ₩80,710 | ₩79,949 | ₩80,323 | +0.32% | 46.3만 |
|---|
| 2026.01.16 | ₩80,911 | ₩80,911 | ₩80,617 | ₩80,791 | -0.15% | 41만 |
|---|
| 2026.01.15 | ₩81,285 | ₩81,285 | ₩80,710 | ₩80,804 | -0.59% | 61.3만 |
|---|
| 2026.01.14 | ₩80,991 | ₩81,311 | ₩80,871 | ₩81,271 | +0.35% | 40.4만 |
|---|
| 2026.01.13 | ₩80,644 | ₩80,644 | ₩80,070 | ₩80,337 | -0.38% | 27.8만 |
|---|
| 2026.01.12 | ₩81,084 | ₩81,164 | ₩80,817 | ₩80,951 | -0.16% | 38.7만 |
|---|
| 2026.01.09 | ₩80,524 | ₩80,924 | ₩80,457 | ₩80,884 | +0.45% | 27.8만 |
|---|
| 2026.01.08 | ₩80,150 | ₩80,604 | ₩80,150 | ₩80,390 | +0.30% | 30.2만 |
|---|
| 2026.01.07 | ₩80,630 | ₩80,777 | ₩80,270 | ₩80,524 | -0.13% | 37.6만 |
|---|
| 2026.01.06 | ₩80,550 | ₩80,964 | ₩80,537 | ₩80,844 | +0.36% | 96.8만 |
|---|
| 2026.01.05 | ₩79,549 | ₩80,684 | ₩79,482 | ₩80,684 | +1.43% | 67.3만 |
|---|
| 2026.01.02 | ₩80,630 | ₩80,817 | ₩80,270 | ₩80,564 | -0.08% | 83.6만 |
|---|
| 2025.12.31 | ₩80,430 | ₩80,430 | ₩79,989 | ₩80,056 | -0.46% | 45.6만 |
|---|
| 2025.12.30 | ₩80,590 | ₩80,697 | ₩80,323 | ₩80,337 | -0.31% | 26.8만 |
|---|
| 2025.12.29 | ₩80,550 | ₩80,724 | ₩80,403 | ₩80,577 | +0.03% | 42.5만 |
|---|
| 2025.12.26 | ₩80,911 | ₩80,911 | ₩80,617 | ₩80,831 | -0.10% | 37.2만 |
|---|
| 2025.12.24 | ₩80,817 | ₩80,897 | ₩80,697 | ₩80,817 | 0.00% | 16만 |
|---|
| 2025.12.23 | ₩80,617 | ₩80,750 | ₩80,457 | ₩80,644 | +0.03% | 24.5만 |
|---|
| 2025.12.22 | ₩79,562 | ₩80,043 | ₩79,562 | ₩80,016 | +0.57% | 14.2만 |
|---|
| 2025.12.19 | ₩79,442 | ₩79,883 | ₩79,402 | ₩79,535 | +0.12% | 52.6만 |
|---|
| 2025.12.18 | ₩79,309 | ₩79,709 | ₩79,082 | ₩79,402 | +0.12% | 53.4만 |
|---|
| 2025.12.17 | ₩78,761 | ₩79,095 | ₩78,561 | ₩78,561 | -0.25% | 46.3만 |
|---|
| 2025.12.16 | ₩79,162 | ₩79,202 | ₩78,641 | ₩78,801 | -0.46% | 32.5만 |
|---|
| 2025.12.15 | ₩78,601 | ₩78,881 | ₩78,507 | ₩78,855 | +0.32% | 48.9만 |
|---|
| 2025.12.12 | ₩78,107 | ₩78,387 | ₩77,706 | ₩77,933 | -0.22% | 48.1만 |
|---|
| 2025.12.11 | ₩78,067 | ₩78,347 | ₩78,027 | ₩78,094 | +0.03% | 58.8만 |
|---|
| 2025.12.10 | ₩77,212 | ₩78,094 | ₩77,159 | ₩77,947 | +0.95% | 185.5만 |
|---|
| 2025.12.09 | ₩77,800 | ₩77,800 | ₩76,905 | ₩77,025 | -1.00% | 35.5만 |
|---|
| 2025.12.08 | ₩77,453 | ₩77,533 | ₩77,012 | ₩77,119 | -0.43% | 27.5만 |
|---|
| 2025.12.05 | ₩77,493 | ₩77,666 | ₩77,252 | ₩77,479 | -0.02% | 42.5만 |
|---|
| 2025.12.04 | ₩77,760 | ₩77,840 | ₩77,239 | ₩77,319 | -0.57% | 42.6만 |
|---|
| 2025.12.03 | ₩77,292 | ₩77,626 | ₩77,292 | ₩77,533 | +0.31% | 60.2만 |
|---|
| 2025.12.02 | ₩77,186 | ₩77,399 | ₩76,985 | ₩77,359 | +0.22% | 41.1만 |
|---|
| 2025.12.01 | ₩77,119 | ₩77,172 | ₩76,638 | ₩76,665 | -0.59% | 44.2만 |
|---|
| 2025.11.28 | ₩76,812 | ₩77,226 | ₩76,678 | ₩77,199 | +0.50% | 25.7만 |
|---|
| 2025.11.26 | ₩76,425 | ₩76,972 | ₩76,425 | ₩76,838 | +0.54% | 23.3만 |
|---|
| 2025.11.25 | ₩75,770 | ₩76,465 | ₩75,744 | ₩76,451 | +0.90% | 62.6만 |
|---|
| 2025.11.24 | ₩75,557 | ₩75,730 | ₩75,223 | ₩75,290 | -0.35% | 50.4만 |
|---|
| 2025.11.21 | ₩75,129 | ₩75,824 | ₩75,063 | ₩75,690 | +0.75% | 72만 |
|---|
| 2025.11.20 | ₩75,276 | ₩75,316 | ₩74,342 | ₩74,355 | -1.22% | 98.4만 |
|---|
| 2025.11.19 | ₩75,503 | ₩75,543 | ₩74,969 | ₩75,250 | -0.34% | 71만 |
|---|
| 2025.11.18 | ₩75,677 | ₩75,837 | ₩75,076 | ₩75,543 | -0.18% | 69만 |
|---|
| 2025.11.17 | ₩76,385 | ₩76,558 | ₩75,704 | ₩75,850 | -0.70% | 37.4만 |
|---|
| 2025.11.14 | ₩77,012 | ₩77,065 | ₩76,718 | ₩76,838 | -0.23% | 78.7만 |
|---|
| 2025.11.13 | ₩77,533 | ₩77,907 | ₩77,186 | ₩77,239 | -0.38% | 35.1만 |
|---|
| 2025.11.12 | ₩77,332 | ₩77,800 | ₩77,332 | ₩77,519 | +0.24% | 48.3만 |
|---|
| 2025.11.11 | ₩76,558 | ₩77,039 | ₩76,518 | ₩76,999 | +0.58% | 29.4만 |
|---|
| 2025.11.10 | ₩74,902 | ₩75,263 | ₩74,649 | ₩75,250 | +0.46% | 54.4만 |
|---|
| 2025.11.07 | ₩73,728 | ₩74,422 | ₩73,634 | ₩74,422 | +0.94% | 33.8만 |
|---|
| 2025.11.06 | ₩73,874 | ₩73,928 | ₩73,674 | ₩73,728 | -0.20% | 106.6만 |
|---|
| 2025.11.05 | ₩73,647 | ₩73,995 | ₩73,567 | ₩73,968 | +0.44% | 29.3만 |
|---|
| 2025.11.04 | ₩73,180 | ₩73,741 | ₩73,180 | ₩73,514 | +0.46% | 54.8만 |
|---|
| 2025.11.03 | ₩73,527 | ₩73,661 | ₩73,420 | ₩73,594 | +0.09% | 25.3만 |
|---|
| 2025.10.31 | ₩73,848 | ₩73,968 | ₩73,567 | ₩73,914 | +0.09% | 29.6만 |
|---|
| 2025.10.30 | ₩74,035 | ₩74,449 | ₩74,035 | ₩74,235 | +0.27% | 21만 |
|---|
| 2025.10.29 | ₩74,996 | ₩74,996 | ₩74,035 | ₩74,315 | -0.91% | 30.9만 |
|---|
| 2025.10.28 | ₩75,370 | ₩75,517 | ₩74,996 | ₩74,996 | -0.50% | 23.5만 |
|---|
| 2025.10.27 | ₩75,690 | ₩76,091 | ₩75,503 | ₩76,024 | +0.44% | 18.2만 |
|---|
| 2025.10.24 | ₩76,451 | ₩76,451 | ₩76,171 | ₩76,264 | -0.24% | 18.7만 |
|---|
| 2025.10.23 | ₩76,104 | ₩76,344 | ₩76,024 | ₩76,331 | +0.30% | 11.8만 |
|---|
| 2025.10.22 | ₩76,171 | ₩76,531 | ₩76,144 | ₩76,291 | +0.16% | 29.7만 |
|---|
| 2025.10.21 | ₩76,451 | ₩76,585 | ₩76,238 | ₩76,251 | -0.26% | 28만 |
|---|
| 2025.10.20 | ₩76,732 | ₩77,012 | ₩76,558 | ₩77,012 | +0.37% | 27.4만 |
|---|
| 2025.10.17 | ₩76,571 | ₩77,226 | ₩76,531 | ₩77,146 | +0.75% | 42만 |
|---|
| 2025.10.16 | ₩76,398 | ₩76,945 | ₩76,304 | ₩76,732 | +0.44% | 45.5만 |
|---|
| 2025.10.15 | ₩75,036 | ₩75,744 | ₩75,036 | ₩75,623 | +0.78% | 43.1만 |
|---|
| 2025.10.14 | ₩74,635 | ₩75,423 | ₩74,635 | ₩75,210 | +0.77% | 69.6만 |
|---|
| 2025.10.13 | ₩74,689 | ₩75,036 | ₩74,475 | ₩74,876 | +0.25% | 14.1만 |
|---|
| 2025.10.10 | ₩75,570 | ₩75,650 | ₩74,862 | ₩74,902 | -0.88% | 36.5만 |
|---|