시장 데이터를 불러오는 중
전체 종목
iShares MSCI Malaysia Index Fund 과거 주가
iShares MSCI Malaysia Index Fund · EWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Malaysia Index Fund · EWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,578 | ₩35,738 | ₩35,578 | ₩35,725 | +0.41% | 21.7만 |
| 2026.10.08 | ₩35,377 | ₩35,417 | ₩35,310 | ₩35,350 | -0.08% | 11.2만 |
| 2026.10.07 | ₩35,752 | ₩35,752 | ₩35,564 | ₩35,658 | -0.26% | 9.1만 |
| 2026.10.06 | ₩36,341 | ₩36,449 | ₩36,341 | ₩36,341 | 0.00% | 15.6만 |
| 2026.10.05 | ₩36,181 | ₩36,408 | ₩36,181 | ₩36,341 | +0.44% | 13.7만 |
| 2026.10.02 | ₩36,355 | ₩36,355 | ₩36,140 | ₩36,261 | -0.26% | 13.1만 |
| 2026.10.01 | ₩36,328 | ₩36,328 | ₩35,966 | ₩36,033 | -0.81% | 19.8만 |
| 2026.09.30 | ₩36,663 | ₩36,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,690 |
| +0.07% |
| 16.5만 |
| 2026.09.29 | ₩36,676 | ₩36,703 | ₩36,462 | ₩36,516 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩37,159 | ₩37,186 | ₩36,998 | ₩37,078 | -0.22% | 11.1만 |
|---|
| 2026.09.25 | ₩37,293 | ₩37,306 | ₩37,145 | ₩37,293 | 0.00% | 18.7만 |
|---|
| 2026.09.24 | ₩37,105 | ₩37,186 | ₩37,038 | ₩37,172 | +0.18% | 8.3만 |
|---|
| 2026.09.23 | ₩37,186 | ₩37,199 | ₩36,985 | ₩37,038 | -0.40% | 20.6만 |
|---|
| 2026.09.22 | ₩37,440 | ₩37,588 | ₩37,427 | ₩37,521 | +0.21% | 7.8만 |
|---|
| 2026.09.21 | ₩36,851 | ₩37,092 | ₩36,851 | ₩37,065 | +0.58% | 24.4만 |
|---|
| 2026.09.18 | ₩36,703 | ₩36,730 | ₩36,556 | ₩36,583 | -0.33% | 19만 |
|---|
| 2026.09.17 | ₩36,784 | ₩36,851 | ₩36,650 | ₩36,837 | +0.15% | 58.6만 |
|---|
| 2026.09.16 | ₩36,985 | ₩37,052 | ₩36,703 | ₩36,797 | -0.51% | 11.7만 |
|---|
| 2026.09.15 | ₩37,011 | ₩37,025 | ₩36,891 | ₩36,918 | -0.25% | 8.3만 |
|---|
| 2026.09.14 | ₩37,373 | ₩37,387 | ₩37,239 | ₩37,306 | -0.18% | 13.1만 |
|---|
| 2026.09.11 | ₩37,293 | ₩37,293 | ₩37,132 | ₩37,199 | -0.25% | 20.2만 |
|---|
| 2026.09.10 | ₩37,480 | ₩37,480 | ₩37,293 | ₩37,387 | -0.25% | 8.8만 |
|---|
| 2026.09.09 | ₩37,574 | ₩37,614 | ₩37,521 | ₩37,534 | -0.11% | 4.6만 |
|---|
| 2026.09.08 | ₩37,655 | ₩37,815 | ₩37,601 | ₩37,668 | +0.04% | 11.1만 |
|---|
| 2026.09.04 | ₩37,762 | ₩37,842 | ₩37,668 | ₩37,722 | -0.11% | 9.2만 |
|---|
| 2026.09.03 | ₩37,896 | ₩37,990 | ₩37,735 | ₩37,909 | +0.04% | 21.9만 |
|---|
| 2026.09.02 | ₩37,601 | ₩37,655 | ₩37,534 | ₩37,641 | +0.11% | 18.9만 |
|---|
| 2026.09.01 | ₩37,521 | ₩37,521 | ₩37,119 | ₩37,145 | -1.00% | 19.7만 |
|---|
| 2026.08.31 | ₩37,869 | ₩38,070 | ₩37,869 | ₩38,043 | +0.46% | 10.3만 |
|---|
| 2026.08.28 | ₩38,325 | ₩38,378 | ₩37,949 | ₩38,003 | -0.84% | 43.2만 |
|---|
| 2026.08.27 | ₩38,579 | ₩38,633 | ₩38,472 | ₩38,633 | +0.14% | 10.8만 |
|---|
| 2026.08.26 | ₩38,727 | ₩38,914 | ₩38,713 | ₩38,861 | +0.35% | 8.8만 |
|---|
| 2026.08.25 | ₩38,378 | ₩38,539 | ₩38,378 | ₩38,526 | +0.38% | 12.8만 |
|---|
| 2026.08.24 | ₩38,445 | ₩38,445 | ₩38,217 | ₩38,325 | -0.31% | 7.1만 |
|---|
| 2026.08.21 | ₩38,271 | ₩38,418 | ₩38,164 | ₩38,405 | +0.35% | 13.8만 |
|---|
| 2026.08.20 | ₩38,244 | ₩38,794 | ₩38,030 | ₩38,097 | -0.39% | 69만 |
|---|
| 2026.08.19 | ₩37,936 | ₩38,177 | ₩37,936 | ₩38,164 | +0.60% | 29.6만 |
|---|
| 2026.08.18 | ₩37,802 | ₩37,882 | ₩37,722 | ₩37,802 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩37,695 | ₩37,708 | ₩37,641 | ₩37,668 | -0.07% | 13만 |
|---|
| 2026.08.14 | ₩37,574 | ₩37,574 | ₩37,467 | ₩37,521 | -0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩37,681 | ₩37,748 | ₩37,668 | ₩37,735 | +0.14% | 13만 |
|---|
| 2026.08.12 | ₩37,842 | ₩37,963 | ₩37,842 | ₩37,896 | +0.14% | 32.1만 |
|---|
| 2026.08.11 | ₩37,641 | ₩37,641 | ₩37,574 | ₩37,614 | -0.07% | 7.6만 |
|---|
| 2026.08.10 | ₩37,641 | ₩37,695 | ₩37,574 | ₩37,574 | -0.18% | 11.9만 |
|---|
| 2026.08.07 | ₩37,655 | ₩37,815 | ₩37,655 | ₩37,762 | +0.28% | 34.9만 |
|---|
| 2026.08.06 | ₩37,695 | ₩37,829 | ₩37,614 | ₩37,655 | -0.11% | 41.7만 |
|---|
| 2026.08.05 | ₩38,284 | ₩38,284 | ₩38,070 | ₩38,097 | -0.49% | 50.1만 |
|---|
| 2026.08.04 | ₩37,775 | ₩38,083 | ₩37,762 | ₩38,057 | +0.74% | 38.5만 |
|---|
| 2026.08.03 | ₩37,494 | ₩37,708 | ₩37,454 | ₩37,668 | +0.46% | 13.9만 |
|---|
| 2026.07.31 | ₩37,601 | ₩37,655 | ₩37,494 | ₩37,628 | +0.07% | 17.6만 |
|---|
| 2026.07.30 | ₩37,480 | ₩37,936 | ₩37,467 | ₩37,869 | +1.04% | 45.5만 |
|---|
| 2026.07.29 | ₩37,494 | ₩37,561 | ₩37,145 | ₩37,320 | -0.46% | 44.5만 |
|---|
| 2026.07.28 | ₩37,306 | ₩37,574 | ₩37,306 | ₩37,521 | +0.57% | 21.7만 |
|---|
| 2026.07.27 | ₩37,346 | ₩37,400 | ₩37,239 | ₩37,360 | +0.04% | 23.5만 |
|---|
| 2026.07.24 | ₩37,025 | ₩37,078 | ₩36,944 | ₩37,025 | 0.00% | 57.3만 |
|---|
| 2026.07.23 | ₩37,212 | ₩37,266 | ₩37,145 | ₩37,266 | +0.14% | 12.9만 |
|---|
| 2026.07.22 | ₩37,346 | ₩37,387 | ₩37,279 | ₩37,360 | +0.04% | 16.3만 |
|---|
| 2026.07.21 | ₩37,507 | ₩37,507 | ₩37,293 | ₩37,440 | -0.18% | 23.9만 |
|---|
| 2026.07.20 | ₩37,789 | ₩37,789 | ₩37,346 | ₩37,400 | -1.03% | 11.1만 |
|---|
| 2026.07.17 | ₩37,614 | ₩37,829 | ₩37,588 | ₩37,762 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩37,695 | ₩37,695 | ₩37,467 | ₩37,521 | -0.46% | 19.5만 |
|---|
| 2026.07.15 | ₩37,333 | ₩37,494 | ₩37,239 | ₩37,293 | -0.11% | 10.9만 |
|---|
| 2026.07.14 | ₩37,413 | ₩37,655 | ₩37,387 | ₩37,641 | +0.61% | 45.3만 |
|---|
| 2026.07.13 | ₩37,011 | ₩37,011 | ₩36,837 | ₩36,851 | -0.43% | 17.3만 |
|---|
| 2026.07.10 | ₩36,650 | ₩36,810 | ₩36,636 | ₩36,757 | +0.29% | 17.2만 |
|---|
| 2026.07.09 | ₩36,422 | ₩36,529 | ₩36,408 | ₩36,502 | +0.22% | 10만 |
|---|
| 2026.07.08 | ₩36,556 | ₩36,569 | ₩36,422 | ₩36,516 | -0.11% | 11.2만 |
|---|
| 2026.07.07 | ₩36,542 | ₩36,609 | ₩36,395 | ₩36,395 | -0.40% | 22.8만 |
|---|
| 2026.07.06 | ₩36,355 | ₩36,542 | ₩36,355 | ₩36,502 | +0.41% | 17.5만 |
|---|
| 2026.07.02 | ₩36,127 | ₩36,140 | ₩35,886 | ₩36,140 | +0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩36,006 | ₩36,006 | ₩35,685 | ₩35,725 | -0.78% | 42.8만 |
|---|
| 2026.06.30 | ₩35,913 | ₩36,194 | ₩35,913 | ₩36,114 | +0.56% | 22.5만 |
|---|
| 2026.06.29 | ₩36,261 | ₩36,301 | ₩36,127 | ₩36,221 | -0.11% | 33.9만 |
|---|
| 2026.06.26 | ₩36,020 | ₩36,167 | ₩35,980 | ₩36,060 | +0.11% | 14.7만 |
|---|
| 2026.06.25 | ₩35,779 | ₩35,899 | ₩35,604 | ₩35,698 | -0.22% | 49.8만 |
|---|
| 2026.06.24 | ₩36,100 | ₩36,315 | ₩36,020 | ₩36,140 | +0.11% | 38.9만 |
|---|
| 2026.06.23 | ₩35,872 | ₩36,033 | ₩35,779 | ₩35,886 | +0.04% | 29.2만 |
|---|
| 2026.06.22 | ₩36,663 | ₩36,663 | ₩36,248 | ₩36,261 | -1.10% | 13.9만 |
|---|
| 2026.06.18 | ₩37,065 | ₩37,065 | ₩36,837 | ₩36,877 | -0.51% | 23.9만 |
|---|
| 2026.06.17 | ₩37,333 | ₩37,427 | ₩36,998 | ₩36,998 | -0.90% | 40.1만 |
|---|
| 2026.06.16 | ₩37,561 | ₩37,628 | ₩37,400 | ₩37,427 | -0.36% | 19만 |
|---|
| 2026.06.15 | ₩37,333 | ₩37,373 | ₩37,145 | ₩37,199 | -0.36% | 36.4만 |
|---|
| 2026.06.12 | ₩37,668 | ₩37,775 | ₩37,547 | ₩37,722 | +0.14% | 25.8만 |
|---|
| 2026.06.11 | ₩37,212 | ₩37,695 | ₩37,199 | ₩37,628 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩37,333 | ₩37,480 | ₩37,038 | ₩37,038 | -0.79% | 64.9만 |
|---|
| 2026.06.09 | ₩37,226 | ₩37,547 | ₩36,743 | ₩37,132 | -0.25% | 24.8만 |
|---|
| 2026.06.08 | ₩37,346 | ₩37,454 | ₩37,226 | ₩37,293 | -0.14% | 24.3만 |
|---|
| 2026.06.05 | ₩37,815 | ₩37,936 | ₩37,387 | ₩37,400 | -1.10% | 52.7만 |
|---|
| 2026.06.04 | ₩37,601 | ₩37,923 | ₩37,601 | ₩37,789 | +0.50% | 73.6만 |
|---|
| 2026.06.03 | ₩38,016 | ₩38,150 | ₩37,561 | ₩37,561 | -1.20% | 25.4만 |
|---|
| 2026.06.02 | ₩38,164 | ₩38,619 | ₩38,164 | ₩38,472 | +0.81% | 39.5만 |
|---|
| 2026.06.01 | ₩38,191 | ₩38,392 | ₩38,057 | ₩38,351 | +0.42% | 26.6만 |
|---|
| 2026.05.29 | ₩38,351 | ₩38,566 | ₩38,177 | ₩38,284 | -0.17% | 24.6만 |
|---|
| 2026.05.28 | ₩38,512 | ₩38,619 | ₩38,284 | ₩38,579 | +0.17% | 33.9만 |
|---|
| 2026.05.27 | ₩38,820 | ₩38,968 | ₩38,740 | ₩38,954 | +0.35% | 14.2만 |
|---|
| 2026.05.26 | ₩38,861 | ₩39,155 | ₩38,753 | ₩38,861 | 0.00% | 80.8만 |
|---|
| 2026.05.22 | ₩39,343 | ₩39,343 | ₩39,155 | ₩39,182 | -0.41% | 11.2만 |
|---|
| 2026.05.21 | ₩39,102 | ₩39,343 | ₩39,035 | ₩39,276 | +0.45% | 26.9만 |
|---|
| 2026.05.20 | ₩39,383 | ₩39,584 | ₩39,209 | ₩39,544 | +0.41% | 17.6만 |
|---|
| 2026.05.19 | ₩39,343 | ₩39,410 | ₩39,209 | ₩39,263 | -0.20% | 22.3만 |
|---|
| 2026.05.18 | ₩39,799 | ₩39,799 | ₩39,356 | ₩39,464 | -0.84% | 17.8만 |
|---|
| 2026.05.15 | ₩40,053 | ₩40,067 | ₩39,732 | ₩39,799 | -0.64% | 25만 |
|---|
| 2026.05.14 | ₩40,402 | ₩40,495 | ₩40,294 | ₩40,482 | +0.20% | 7만 |
|---|
| 2026.05.13 | ₩40,522 | ₩40,536 | ₩40,294 | ₩40,482 | -0.10% | 14.7만 |
|---|
| 2026.05.12 | ₩40,294 | ₩40,509 | ₩40,201 | ₩40,415 | +0.30% | 30.4만 |
|---|
| 2026.05.11 | ₩40,603 | ₩40,603 | ₩40,361 | ₩40,388 | -0.53% | 24만 |
|---|
| 2026.05.08 | ₩40,509 | ₩40,616 | ₩40,442 | ₩40,616 | +0.26% | 17.7만 |
|---|
| 2026.05.07 | ₩40,804 | ₩41,058 | ₩40,737 | ₩40,763 | -0.10% | 15.2만 |
|---|
| 2026.05.06 | ₩40,241 | ₩40,737 | ₩40,241 | ₩40,723 | +1.20% | 18.2만 |
|---|
| 2026.05.05 | ₩39,919 | ₩40,067 | ₩39,866 | ₩40,026 | +0.27% | 11.9만 |
|---|
| 2026.05.04 | ₩39,678 | ₩39,732 | ₩39,517 | ₩39,584 | -0.24% | 11.5만 |
|---|
| 2026.05.01 | ₩39,236 | ₩39,691 | ₩39,142 | ₩39,544 | +0.79% | 29.5만 |
|---|
| 2026.04.30 | ₩39,370 | ₩39,531 | ₩39,088 | ₩39,356 | -0.03% | 40.1만 |
|---|
| 2026.04.29 | ₩39,263 | ₩39,263 | ₩39,169 | ₩39,182 | -0.20% | 9.6만 |
|---|
| 2026.04.28 | ₩39,531 | ₩39,531 | ₩39,370 | ₩39,531 | 0.00% | 14.4만 |
|---|
| 2026.04.27 | ₩39,383 | ₩39,383 | ₩39,169 | ₩39,316 | -0.17% | 25.9만 |
|---|
| 2026.04.24 | ₩39,129 | ₩39,397 | ₩39,129 | ₩39,383 | +0.65% | 14.5만 |
|---|
| 2026.04.23 | ₩39,263 | ₩39,370 | ₩38,914 | ₩39,142 | -0.31% | 29.3만 |
|---|
| 2026.04.22 | ₩39,075 | ₩39,169 | ₩38,901 | ₩39,115 | +0.10% | 16.1만 |
|---|
| 2026.04.21 | ₩39,155 | ₩39,222 | ₩38,861 | ₩38,874 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩38,954 | ₩38,968 | ₩38,740 | ₩38,928 | -0.07% | 19.9만 |
|---|
| 2026.04.17 | ₩38,914 | ₩39,330 | ₩38,914 | ₩39,075 | +0.41% | 59.1만 |
|---|
| 2026.04.16 | ₩38,472 | ₩38,619 | ₩38,405 | ₩38,552 | +0.21% | 22만 |
|---|
| 2026.04.15 | ₩38,713 | ₩38,713 | ₩38,338 | ₩38,338 | -0.97% | 25.2만 |
|---|
| 2026.04.14 | ₩38,593 | ₩38,847 | ₩38,552 | ₩38,700 | +0.28% | 22.1만 |
|---|
| 2026.04.13 | ₩38,231 | ₩38,485 | ₩38,083 | ₩38,445 | +0.56% | 20.8만 |
|---|
| 2026.04.10 | ₩38,606 | ₩38,606 | ₩38,351 | ₩38,392 | -0.56% | 30만 |
|---|
| 2026.04.09 | ₩38,097 | ₩38,338 | ₩38,097 | ₩38,271 | +0.46% | 28.3만 |
|---|
| 2026.04.08 | ₩38,713 | ₩38,780 | ₩38,499 | ₩38,673 | -0.10% | 28.9만 |
|---|
| 2026.04.07 | ₩37,521 | ₩37,588 | ₩37,239 | ₩37,534 | +0.04% | 44.6만 |
|---|
| 2026.04.06 | ₩37,628 | ₩37,815 | ₩37,574 | ₩37,815 | +0.50% | 18.1만 |
|---|
| 2026.04.02 | ₩37,802 | ₩38,070 | ₩37,601 | ₩37,976 | +0.46% | 16.6만 |
|---|
| 2026.04.01 | ₩38,258 | ₩38,512 | ₩38,204 | ₩38,392 | +0.35% | 32.6만 |
|---|
| 2026.03.31 | ₩37,440 | ₩38,070 | ₩37,440 | ₩38,070 | +1.68% | 30.1만 |
|---|
| 2026.03.30 | ₩37,789 | ₩37,829 | ₩37,360 | ₩37,440 | -0.92% | 32.6만 |
|---|
| 2026.03.27 | ₩38,030 | ₩38,231 | ₩38,016 | ₩38,097 | +0.18% | 26.9만 |
|---|
| 2026.03.26 | ₩38,459 | ₩38,499 | ₩37,882 | ₩37,896 | -1.46% | 190.1만 |
|---|
| 2026.03.25 | ₩38,968 | ₩39,008 | ₩38,794 | ₩38,847 | -0.31% | 43.4만 |
|---|
| 2026.03.24 | ₩38,834 | ₩38,834 | ₩38,633 | ₩38,767 | -0.17% | 50.8만 |
|---|
| 2026.03.23 | ₩39,048 | ₩39,504 | ₩38,968 | ₩39,450 | +1.03% | 35.5만 |
|---|
| 2026.03.20 | ₩39,504 | ₩39,517 | ₩38,753 | ₩38,780 | -1.83% | 78.7만 |
|---|
| 2026.03.19 | ₩39,236 | ₩39,571 | ₩39,169 | ₩39,557 | +0.82% | 31.9만 |
|---|
| 2026.03.18 | ₩39,557 | ₩39,557 | ₩39,276 | ₩39,316 | -0.61% | 66.8만 |
|---|
| 2026.03.17 | ₩39,209 | ₩39,450 | ₩39,209 | ₩39,356 | +0.38% | 21.9만 |
|---|
| 2026.03.16 | ₩38,820 | ₩38,941 | ₩38,780 | ₩38,941 | +0.31% | 36.2만 |
|---|
| 2026.03.13 | ₩38,673 | ₩38,700 | ₩38,311 | ₩38,378 | -0.76% | 39.3만 |
|---|
| 2026.03.12 | ₩38,619 | ₩38,753 | ₩38,177 | ₩38,231 | -1.01% | 49.7만 |
|---|
| 2026.03.11 | ₩38,633 | ₩38,686 | ₩38,445 | ₩38,566 | -0.17% | 26.2만 |
|---|
| 2026.03.10 | ₩38,217 | ₩38,673 | ₩38,217 | ₩38,298 | +0.21% | 50.7만 |
|---|
| 2026.03.09 | ₩37,346 | ₩37,949 | ₩37,320 | ₩37,882 | +1.44% | 67.3만 |
|---|
| 2026.03.06 | ₩38,284 | ₩38,325 | ₩38,057 | ₩38,177 | -0.28% | 80만 |
|---|
| 2026.03.05 | ₩38,405 | ₩38,552 | ₩38,030 | ₩38,244 | -0.42% | 107.2만 |
|---|
| 2026.03.04 | ₩38,217 | ₩38,686 | ₩38,217 | ₩38,619 | +1.05% | 74.7만 |
|---|
| 2026.03.03 | ₩37,976 | ₩38,177 | ₩37,454 | ₩38,003 | +0.07% | 77.1만 |
|---|
| 2026.03.02 | ₩38,311 | ₩38,512 | ₩38,217 | ₩38,445 | +0.35% | 46.5만 |
|---|
| 2026.02.27 | ₩39,102 | ₩39,236 | ₩38,995 | ₩39,155 | +0.14% | 64.7만 |
|---|
| 2026.02.26 | ₩40,053 | ₩40,053 | ₩39,665 | ₩39,732 | -0.80% | 57.6만 |
|---|
| 2026.02.25 | ₩40,201 | ₩40,227 | ₩40,120 | ₩40,214 | +0.03% | 23.7만 |
|---|
| 2026.02.24 | ₩40,080 | ₩40,268 | ₩40,000 | ₩40,227 | +0.37% | 28.3만 |
|---|
| 2026.02.23 | ₩40,241 | ₩40,361 | ₩40,067 | ₩40,214 | -0.07% | 21.9만 |
|---|
| 2026.02.20 | ₩39,959 | ₩40,388 | ₩39,919 | ₩40,375 | +1.04% | 77.2만 |
|---|
| 2026.02.19 | ₩39,933 | ₩40,000 | ₩39,812 | ₩39,959 | +0.07% | 16.9만 |
|---|
| 2026.02.18 | ₩39,799 | ₩39,919 | ₩39,638 | ₩39,758 | -0.10% | 46.2만 |
|---|
| 2026.02.17 | ₩39,825 | ₩39,866 | ₩39,624 | ₩39,732 | -0.24% | 27.8만 |
|---|
| 2026.02.13 | ₩39,799 | ₩39,852 | ₩39,611 | ₩39,825 | +0.07% | 54.8만 |
|---|
| 2026.02.12 | ₩40,201 | ₩40,201 | ₩39,812 | ₩39,812 | -0.97% | 27.7만 |
|---|
| 2026.02.11 | ₩39,973 | ₩40,187 | ₩39,919 | ₩40,174 | +0.50% | 30.8만 |
|---|
| 2026.02.10 | ₩39,866 | ₩39,973 | ₩39,785 | ₩39,785 | -0.20% | 49.2만 |
|---|
| 2026.02.09 | ₩39,598 | ₩40,067 | ₩39,598 | ₩39,973 | +0.95% | 59.6만 |
|---|
| 2026.02.06 | ₩39,330 | ₩39,638 | ₩39,330 | ₩39,624 | +0.75% | 39.3만 |
|---|
| 2026.02.05 | ₩39,129 | ₩39,182 | ₩38,968 | ₩39,102 | -0.07% | 35만 |
|---|
| 2026.02.04 | ₩39,557 | ₩39,557 | ₩39,316 | ₩39,517 | -0.10% | 31.9만 |
|---|
| 2026.02.03 | ₩39,758 | ₩39,758 | ₩39,356 | ₩39,423 | -0.84% | 76.8만 |
|---|
| 2026.02.02 | ₩39,088 | ₩39,330 | ₩39,088 | ₩39,289 | +0.51% | 48.1만 |
|---|
| 2026.01.30 | ₩39,464 | ₩39,531 | ₩39,088 | ₩39,102 | -0.92% | 59.2만 |
|---|
| 2026.01.29 | ₩39,383 | ₩39,464 | ₩39,102 | ₩39,222 | -0.41% | 85.1만 |
|---|
| 2026.01.28 | ₩40,080 | ₩40,080 | ₩39,799 | ₩39,986 | -0.23% | 104.6만 |
|---|
| 2026.01.27 | ₩40,147 | ₩40,348 | ₩40,134 | ₩40,281 | +0.33% | 129.9만 |
|---|
| 2026.01.26 | ₩39,356 | ₩39,584 | ₩39,356 | ₩39,531 | +0.44% | 76.7만 |
|---|
| 2026.01.23 | ₩38,392 | ₩38,619 | ₩38,298 | ₩38,566 | +0.45% | 51.3만 |
|---|
| 2026.01.22 | ₩38,016 | ₩38,150 | ₩38,016 | ₩38,097 | +0.21% | 35만 |
|---|
| 2026.01.21 | ₩37,802 | ₩37,896 | ₩37,735 | ₩37,869 | +0.18% | 42만 |
|---|
| 2026.01.20 | ₩37,574 | ₩37,574 | ₩37,333 | ₩37,360 | -0.57% | 40.1만 |
|---|
| 2026.01.16 | ₩37,775 | ₩37,829 | ₩37,681 | ₩37,748 | -0.07% | 22.2만 |
|---|
| 2026.01.15 | ₩37,882 | ₩37,990 | ₩37,815 | ₩37,896 | +0.04% | 41.4만 |
|---|
| 2026.01.14 | ₩37,869 | ₩37,869 | ₩37,722 | ₩37,789 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,547 | ₩37,762 | ₩37,547 | ₩37,588 | +0.11% | 66.1만 |
|---|
| 2026.01.12 | ₩37,279 | ₩37,480 | ₩37,212 | ₩37,480 | +0.54% | 38.4만 |
|---|
| 2026.01.09 | ₩36,877 | ₩37,025 | ₩36,837 | ₩36,971 | +0.25% | 19만 |
|---|
| 2026.01.08 | ₩36,636 | ₩36,676 | ₩36,529 | ₩36,663 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩36,851 | ₩36,864 | ₩36,650 | ₩36,757 | -0.25% | 26만 |
|---|
| 2026.01.06 | ₩36,971 | ₩37,052 | ₩36,918 | ₩37,025 | +0.14% | 27.4만 |
|---|
| 2026.01.05 | ₩36,864 | ₩36,998 | ₩36,810 | ₩36,998 | +0.36% | 29.8만 |
|---|
| 2026.01.02 | ₩36,663 | ₩36,757 | ₩36,596 | ₩36,743 | +0.22% | 51.7만 |
|---|
| 2025.12.31 | ₩36,877 | ₩36,904 | ₩36,663 | ₩36,663 | -0.58% | 15.9만 |
|---|
| 2025.12.30 | ₩37,011 | ₩37,011 | ₩36,904 | ₩36,944 | -0.18% | 10.7만 |
|---|
| 2025.12.29 | ₩36,971 | ₩36,985 | ₩36,864 | ₩36,891 | -0.22% | 16.6만 |
|---|
| 2025.12.26 | ₩36,877 | ₩37,038 | ₩36,877 | ₩37,038 | +0.44% | 7.4만 |
|---|
| 2025.12.24 | ₩37,038 | ₩37,105 | ₩37,011 | ₩37,105 | +0.18% | 4.5만 |
|---|
| 2025.12.23 | ₩36,757 | ₩36,931 | ₩36,757 | ₩36,891 | +0.36% | 14.8만 |
|---|
| 2025.12.22 | ₩36,583 | ₩36,743 | ₩36,516 | ₩36,730 | +0.40% | 19만 |
|---|
| 2025.12.19 | ₩36,462 | ₩36,475 | ₩36,382 | ₩36,449 | -0.04% | 10.6만 |
|---|
| 2025.12.18 | ₩36,060 | ₩36,073 | ₩35,913 | ₩36,020 | -0.11% | 20.6만 |
|---|
| 2025.12.17 | ₩35,805 | ₩35,805 | ₩35,618 | ₩35,645 | -0.45% | 19.7만 |
|---|
| 2025.12.16 | ₩35,886 | ₩35,993 | ₩35,792 | ₩35,899 | +0.04% | 24.9만 |
|---|
| 2025.12.15 | ₩36,408 | ₩36,435 | ₩36,261 | ₩36,301 | -0.29% | 18.7만 |
|---|
| 2025.12.12 | ₩36,194 | ₩36,288 | ₩36,114 | ₩36,154 | -0.11% | 19.3만 |
|---|
| 2025.12.11 | ₩35,805 | ₩36,006 | ₩35,779 | ₩36,006 | +0.56% | 34.9만 |
|---|
| 2025.12.10 | ₩35,283 | ₩35,551 | ₩35,283 | ₩35,537 | +0.72% | 13.6만 |
|---|
| 2025.12.09 | ₩35,283 | ₩35,417 | ₩35,256 | ₩35,336 | +0.15% | 54.9만 |
|---|
| 2025.12.08 | ₩35,377 | ₩35,403 | ₩35,189 | ₩35,269 | -0.30% | 42.2만 |
|---|
| 2025.12.05 | ₩35,832 | ₩35,832 | ₩35,591 | ₩35,698 | -0.37% | 18.2만 |
|---|
| 2025.12.04 | ₩35,698 | ₩35,698 | ₩35,497 | ₩35,631 | -0.19% | 31.9만 |
|---|
| 2025.12.03 | ₩35,685 | ₩35,859 | ₩35,658 | ₩35,819 | +0.38% | 18.1만 |
|---|
| 2025.12.02 | ₩35,658 | ₩35,805 | ₩35,658 | ₩35,738 | +0.23% | 19.5만 |
|---|
| 2025.12.01 | ₩35,511 | ₩35,805 | ₩35,511 | ₩35,645 | +0.38% | 59.2만 |
|---|
| 2025.11.28 | ₩35,216 | ₩35,457 | ₩35,216 | ₩35,417 | +0.57% | 26.2만 |
|---|
| 2025.11.26 | ₩35,578 | ₩35,738 | ₩35,511 | ₩35,698 | +0.34% | 16.2만 |
|---|
| 2025.11.25 | ₩35,296 | ₩35,524 | ₩35,229 | ₩35,497 | +0.57% | 39.6만 |
|---|
| 2025.11.24 | ₩35,269 | ₩35,470 | ₩35,269 | ₩35,470 | +0.57% | 76.8만 |
|---|
| 2025.11.21 | ₩35,028 | ₩35,336 | ₩35,028 | ₩35,229 | +0.57% | 41.6만 |
|---|
| 2025.11.20 | ₩35,363 | ₩35,430 | ₩34,894 | ₩34,908 | -1.29% | 52.7만 |
|---|
| 2025.11.19 | ₩35,216 | ₩35,403 | ₩35,216 | ₩35,283 | +0.19% | 26.6만 |
|---|
| 2025.11.18 | ₩34,975 | ₩35,055 | ₩34,881 | ₩35,055 | +0.23% | 14만 |
|---|
| 2025.11.17 | ₩35,256 | ₩35,310 | ₩35,082 | ₩35,149 | -0.30% | 38.6만 |
|---|
| 2025.11.14 | ₩35,390 | ₩35,524 | ₩35,377 | ₩35,444 | +0.15% | 23.7만 |
|---|
| 2025.11.13 | ₩35,725 | ₩35,725 | ₩35,484 | ₩35,511 | -0.60% | 17.9만 |
|---|
| 2025.11.12 | ₩35,712 | ₩35,712 | ₩35,497 | ₩35,551 | -0.45% | 26.3만 |
|---|
| 2025.11.11 | ₩35,752 | ₩35,926 | ₩35,752 | ₩35,886 | +0.37% | 12.7만 |
|---|
| 2025.11.10 | ₩35,430 | ₩35,511 | ₩35,417 | ₩35,470 | +0.11% | 30.2만 |
|---|
| 2025.11.07 | ₩35,042 | ₩35,149 | ₩34,961 | ₩35,149 | +0.31% | 11.9만 |
|---|
| 2025.11.06 | ₩35,055 | ₩35,055 | ₩34,854 | ₩34,854 | -0.57% | 17.4만 |
|---|
| 2025.11.05 | ₩34,988 | ₩35,109 | ₩34,867 | ₩35,109 | +0.34% | 27.3만 |
|---|
| 2025.11.04 | ₩34,827 | ₩34,934 | ₩34,693 | ₩34,814 | -0.04% | 14.5만 |
|---|
| 2025.11.03 | ₩34,934 | ₩35,028 | ₩34,867 | ₩34,921 | -0.04% | 18.6만 |
|---|
| 2025.10.31 | ₩34,733 | ₩34,814 | ₩34,573 | ₩34,640 | -0.27% | 22.4만 |
|---|
| 2025.10.30 | ₩34,666 | ₩34,720 | ₩34,559 | ₩34,680 | +0.04% | 26.7만 |
|---|
| 2025.10.29 | ₩34,760 | ₩34,827 | ₩34,666 | ₩34,720 | -0.12% | 19만 |
|---|
| 2025.10.28 | ₩34,720 | ₩34,854 | ₩34,666 | ₩34,854 | +0.39% | 16.6만 |
|---|
| 2025.10.27 | ₩34,640 | ₩34,787 | ₩34,640 | ₩34,787 | +0.43% | 48.1만 |
|---|
| 2025.10.24 | ₩34,506 | ₩34,506 | ₩34,358 | ₩34,425 | -0.23% | 26.9만 |
|---|
| 2025.10.23 | ₩34,251 | ₩34,412 | ₩34,224 | ₩34,372 | +0.35% | 14만 |
|---|
| 2025.10.22 | ₩34,117 | ₩34,184 | ₩34,050 | ₩34,130 | +0.04% | 45.6만 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,519 | ₩34,345 | ₩34,492 | +0.12% | 11.6만 |
|---|
| 2025.10.20 | ₩34,532 | ₩34,599 | ₩34,506 | ₩34,599 | +0.19% | 13.8만 |
|---|
| 2025.10.17 | ₩34,264 | ₩34,452 | ₩34,224 | ₩34,439 | +0.51% | 14.7만 |
|---|
| 2025.10.16 | ₩34,385 | ₩34,425 | ₩34,224 | ₩34,278 | -0.31% | 17.4만 |
|---|
| 2025.10.15 | ₩34,318 | ₩34,465 | ₩34,318 | ₩34,385 | +0.20% | 42.7만 |
|---|
| 2025.10.14 | ₩34,278 | ₩34,519 | ₩34,264 | ₩34,465 | +0.55% | 33.2만 |
|---|
| 2025.10.13 | ₩34,425 | ₩34,492 | ₩34,345 | ₩34,452 | +0.08% | 20.8만 |
|---|
| 2025.10.10 | ₩34,559 | ₩34,626 | ₩33,929 | ₩33,943 | -1.78% | 20.4만 |
|---|