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 | ₩35,619 | ₩35,780 | ₩35,619 | ₩35,767 | +0.41% | 21.7만 |
| 2026.10.08 | ₩35,418 | ₩35,458 | ₩35,351 | ₩35,391 | -0.08% | 11.2만 |
| 2026.10.07 | ₩35,794 | ₩35,794 | ₩35,606 | ₩35,700 | -0.26% | 9.1만 |
| 2026.10.06 | ₩36,384 | ₩36,491 | ₩36,384 | ₩36,384 | 0.00% | 15.6만 |
| 2026.10.05 | ₩36,223 | ₩36,451 | ₩36,223 | ₩36,384 | +0.44% | 13.7만 |
| 2026.10.02 | ₩36,397 | ₩36,397 | ₩36,183 | ₩36,303 | -0.26% | 13.1만 |
| 2026.10.01 | ₩36,371 | ₩36,371 | ₩36,008 | ₩36,075 | -0.81% | 19.8만 |
| 2026.09.30 | ₩36,706 | ₩36,800 | ₩36,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,733 |
| +0.07% |
| 16.5만 |
| 2026.09.29 | ₩36,719 | ₩36,746 | ₩36,505 | ₩36,558 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩37,202 | ₩37,229 | ₩37,041 | ₩37,122 | -0.22% | 11.1만 |
|---|
| 2026.09.25 | ₩37,336 | ₩37,350 | ₩37,189 | ₩37,336 | 0.00% | 18.7만 |
|---|
| 2026.09.24 | ₩37,149 | ₩37,229 | ₩37,082 | ₩37,216 | +0.18% | 8.3만 |
|---|
| 2026.09.23 | ₩37,229 | ₩37,243 | ₩37,028 | ₩37,082 | -0.40% | 20.6만 |
|---|
| 2026.09.22 | ₩37,484 | ₩37,632 | ₩37,471 | ₩37,565 | +0.21% | 7.8만 |
|---|
| 2026.09.21 | ₩36,894 | ₩37,135 | ₩36,894 | ₩37,108 | +0.58% | 24.4만 |
|---|
| 2026.09.18 | ₩36,746 | ₩36,773 | ₩36,599 | ₩36,625 | -0.33% | 19만 |
|---|
| 2026.09.17 | ₩36,827 | ₩36,894 | ₩36,692 | ₩36,880 | +0.15% | 58.6만 |
|---|
| 2026.09.16 | ₩37,028 | ₩37,095 | ₩36,746 | ₩36,840 | -0.51% | 11.7만 |
|---|
| 2026.09.15 | ₩37,055 | ₩37,068 | ₩36,934 | ₩36,961 | -0.25% | 8.3만 |
|---|
| 2026.09.14 | ₩37,417 | ₩37,430 | ₩37,283 | ₩37,350 | -0.18% | 13.1만 |
|---|
| 2026.09.11 | ₩37,336 | ₩37,336 | ₩37,175 | ₩37,243 | -0.25% | 20.2만 |
|---|
| 2026.09.10 | ₩37,524 | ₩37,524 | ₩37,336 | ₩37,430 | -0.25% | 8.8만 |
|---|
| 2026.09.09 | ₩37,618 | ₩37,658 | ₩37,565 | ₩37,578 | -0.11% | 4.6만 |
|---|
| 2026.09.08 | ₩37,699 | ₩37,860 | ₩37,645 | ₩37,712 | +0.04% | 11.1만 |
|---|
| 2026.09.04 | ₩37,806 | ₩37,887 | ₩37,712 | ₩37,766 | -0.11% | 9.2만 |
|---|
| 2026.09.03 | ₩37,940 | ₩38,034 | ₩37,779 | ₩37,954 | +0.04% | 21.9만 |
|---|
| 2026.09.02 | ₩37,645 | ₩37,699 | ₩37,578 | ₩37,685 | +0.11% | 18.9만 |
|---|
| 2026.09.01 | ₩37,565 | ₩37,565 | ₩37,162 | ₩37,189 | -1.00% | 19.7만 |
|---|
| 2026.08.31 | ₩37,913 | ₩38,115 | ₩37,913 | ₩38,088 | +0.46% | 10.3만 |
|---|
| 2026.08.28 | ₩38,369 | ₩38,423 | ₩37,994 | ₩38,047 | -0.84% | 43.2만 |
|---|
| 2026.08.27 | ₩38,624 | ₩38,678 | ₩38,517 | ₩38,678 | +0.14% | 10.8만 |
|---|
| 2026.08.26 | ₩38,772 | ₩38,960 | ₩38,759 | ₩38,906 | +0.35% | 8.8만 |
|---|
| 2026.08.25 | ₩38,423 | ₩38,584 | ₩38,423 | ₩38,571 | +0.38% | 12.8만 |
|---|
| 2026.08.24 | ₩38,490 | ₩38,490 | ₩38,262 | ₩38,369 | -0.31% | 7.1만 |
|---|
| 2026.08.21 | ₩38,316 | ₩38,463 | ₩38,208 | ₩38,450 | +0.35% | 13.8만 |
|---|
| 2026.08.20 | ₩38,289 | ₩38,839 | ₩38,074 | ₩38,141 | -0.39% | 69만 |
|---|
| 2026.08.19 | ₩37,980 | ₩38,222 | ₩37,980 | ₩38,208 | +0.60% | 29.6만 |
|---|
| 2026.08.18 | ₩37,846 | ₩37,927 | ₩37,766 | ₩37,846 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩37,739 | ₩37,752 | ₩37,685 | ₩37,712 | -0.07% | 13만 |
|---|
| 2026.08.14 | ₩37,618 | ₩37,618 | ₩37,511 | ₩37,565 | -0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩37,726 | ₩37,793 | ₩37,712 | ₩37,779 | +0.14% | 13만 |
|---|
| 2026.08.12 | ₩37,887 | ₩38,007 | ₩37,887 | ₩37,940 | +0.14% | 32.1만 |
|---|
| 2026.08.11 | ₩37,685 | ₩37,685 | ₩37,618 | ₩37,658 | -0.07% | 7.6만 |
|---|
| 2026.08.10 | ₩37,685 | ₩37,739 | ₩37,618 | ₩37,618 | -0.18% | 11.9만 |
|---|
| 2026.08.07 | ₩37,699 | ₩37,860 | ₩37,699 | ₩37,806 | +0.28% | 34.9만 |
|---|
| 2026.08.06 | ₩37,739 | ₩37,873 | ₩37,658 | ₩37,699 | -0.11% | 41.7만 |
|---|
| 2026.08.05 | ₩38,329 | ₩38,329 | ₩38,115 | ₩38,141 | -0.49% | 50.1만 |
|---|
| 2026.08.04 | ₩37,819 | ₩38,128 | ₩37,806 | ₩38,101 | +0.74% | 38.5만 |
|---|
| 2026.08.03 | ₩37,538 | ₩37,752 | ₩37,497 | ₩37,712 | +0.46% | 13.9만 |
|---|
| 2026.07.31 | ₩37,645 | ₩37,699 | ₩37,538 | ₩37,672 | +0.07% | 17.6만 |
|---|
| 2026.07.30 | ₩37,524 | ₩37,980 | ₩37,511 | ₩37,913 | +1.04% | 45.5만 |
|---|
| 2026.07.29 | ₩37,538 | ₩37,605 | ₩37,189 | ₩37,363 | -0.46% | 44.5만 |
|---|
| 2026.07.28 | ₩37,350 | ₩37,618 | ₩37,350 | ₩37,565 | +0.57% | 21.7만 |
|---|
| 2026.07.27 | ₩37,390 | ₩37,444 | ₩37,283 | ₩37,404 | +0.04% | 23.5만 |
|---|
| 2026.07.24 | ₩37,068 | ₩37,122 | ₩36,988 | ₩37,068 | 0.00% | 57.3만 |
|---|
| 2026.07.23 | ₩37,256 | ₩37,310 | ₩37,189 | ₩37,310 | +0.14% | 12.9만 |
|---|
| 2026.07.22 | ₩37,390 | ₩37,430 | ₩37,323 | ₩37,404 | +0.04% | 16.3만 |
|---|
| 2026.07.21 | ₩37,551 | ₩37,551 | ₩37,336 | ₩37,484 | -0.18% | 23.9만 |
|---|
| 2026.07.20 | ₩37,833 | ₩37,833 | ₩37,390 | ₩37,444 | -1.03% | 11.1만 |
|---|
| 2026.07.17 | ₩37,658 | ₩37,873 | ₩37,632 | ₩37,806 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩37,739 | ₩37,739 | ₩37,511 | ₩37,565 | -0.46% | 19.5만 |
|---|
| 2026.07.15 | ₩37,377 | ₩37,538 | ₩37,283 | ₩37,336 | -0.11% | 10.9만 |
|---|
| 2026.07.14 | ₩37,457 | ₩37,699 | ₩37,430 | ₩37,685 | +0.61% | 45.3만 |
|---|
| 2026.07.13 | ₩37,055 | ₩37,055 | ₩36,880 | ₩36,894 | -0.43% | 17.3만 |
|---|
| 2026.07.10 | ₩36,692 | ₩36,853 | ₩36,679 | ₩36,800 | +0.29% | 17.2만 |
|---|
| 2026.07.09 | ₩36,464 | ₩36,572 | ₩36,451 | ₩36,545 | +0.22% | 10만 |
|---|
| 2026.07.08 | ₩36,599 | ₩36,612 | ₩36,464 | ₩36,558 | -0.11% | 11.2만 |
|---|
| 2026.07.07 | ₩36,585 | ₩36,652 | ₩36,438 | ₩36,438 | -0.40% | 22.8만 |
|---|
| 2026.07.06 | ₩36,397 | ₩36,585 | ₩36,397 | ₩36,545 | +0.41% | 17.5만 |
|---|
| 2026.07.02 | ₩36,169 | ₩36,183 | ₩35,928 | ₩36,183 | +0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩36,049 | ₩36,049 | ₩35,727 | ₩35,767 | -0.78% | 42.8만 |
|---|
| 2026.06.30 | ₩35,955 | ₩36,236 | ₩35,955 | ₩36,156 | +0.56% | 22.5만 |
|---|
| 2026.06.29 | ₩36,303 | ₩36,344 | ₩36,169 | ₩36,263 | -0.11% | 33.9만 |
|---|
| 2026.06.26 | ₩36,062 | ₩36,210 | ₩36,022 | ₩36,102 | +0.11% | 14.7만 |
|---|
| 2026.06.25 | ₩35,820 | ₩35,941 | ₩35,646 | ₩35,740 | -0.22% | 49.8만 |
|---|
| 2026.06.24 | ₩36,142 | ₩36,357 | ₩36,062 | ₩36,183 | +0.11% | 38.9만 |
|---|
| 2026.06.23 | ₩35,914 | ₩36,075 | ₩35,820 | ₩35,928 | +0.04% | 29.2만 |
|---|
| 2026.06.22 | ₩36,706 | ₩36,706 | ₩36,290 | ₩36,303 | -1.10% | 13.9만 |
|---|
| 2026.06.18 | ₩37,108 | ₩37,108 | ₩36,880 | ₩36,921 | -0.51% | 23.9만 |
|---|
| 2026.06.17 | ₩37,377 | ₩37,471 | ₩37,041 | ₩37,041 | -0.90% | 40.1만 |
|---|
| 2026.06.16 | ₩37,605 | ₩37,672 | ₩37,444 | ₩37,471 | -0.36% | 19만 |
|---|
| 2026.06.15 | ₩37,377 | ₩37,417 | ₩37,189 | ₩37,243 | -0.36% | 36.4만 |
|---|
| 2026.06.12 | ₩37,712 | ₩37,819 | ₩37,591 | ₩37,766 | +0.14% | 25.8만 |
|---|
| 2026.06.11 | ₩37,256 | ₩37,739 | ₩37,243 | ₩37,672 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩37,377 | ₩37,524 | ₩37,082 | ₩37,082 | -0.79% | 64.9만 |
|---|
| 2026.06.09 | ₩37,269 | ₩37,591 | ₩36,786 | ₩37,175 | -0.25% | 24.8만 |
|---|
| 2026.06.08 | ₩37,390 | ₩37,497 | ₩37,269 | ₩37,336 | -0.14% | 24.3만 |
|---|
| 2026.06.05 | ₩37,860 | ₩37,980 | ₩37,430 | ₩37,444 | -1.10% | 52.7만 |
|---|
| 2026.06.04 | ₩37,645 | ₩37,967 | ₩37,645 | ₩37,833 | +0.50% | 73.6만 |
|---|
| 2026.06.03 | ₩38,061 | ₩38,195 | ₩37,605 | ₩37,605 | -1.20% | 25.4만 |
|---|
| 2026.06.02 | ₩38,208 | ₩38,665 | ₩38,208 | ₩38,517 | +0.81% | 39.5만 |
|---|
| 2026.06.01 | ₩38,235 | ₩38,437 | ₩38,101 | ₩38,396 | +0.42% | 26.6만 |
|---|
| 2026.05.29 | ₩38,396 | ₩38,611 | ₩38,222 | ₩38,329 | -0.17% | 24.6만 |
|---|
| 2026.05.28 | ₩38,557 | ₩38,665 | ₩38,329 | ₩38,624 | +0.17% | 33.9만 |
|---|
| 2026.05.27 | ₩38,866 | ₩39,013 | ₩38,785 | ₩39,000 | +0.35% | 14.2만 |
|---|
| 2026.05.26 | ₩38,906 | ₩39,201 | ₩38,799 | ₩38,906 | 0.00% | 80.8만 |
|---|
| 2026.05.22 | ₩39,389 | ₩39,389 | ₩39,201 | ₩39,228 | -0.41% | 11.2만 |
|---|
| 2026.05.21 | ₩39,148 | ₩39,389 | ₩39,081 | ₩39,322 | +0.45% | 26.9만 |
|---|
| 2026.05.20 | ₩39,429 | ₩39,631 | ₩39,255 | ₩39,590 | +0.41% | 17.6만 |
|---|
| 2026.05.19 | ₩39,389 | ₩39,456 | ₩39,255 | ₩39,309 | -0.20% | 22.3만 |
|---|
| 2026.05.18 | ₩39,845 | ₩39,845 | ₩39,402 | ₩39,510 | -0.84% | 17.8만 |
|---|
| 2026.05.15 | ₩40,100 | ₩40,114 | ₩39,778 | ₩39,845 | -0.64% | 25만 |
|---|
| 2026.05.14 | ₩40,449 | ₩40,543 | ₩40,342 | ₩40,529 | +0.20% | 7만 |
|---|
| 2026.05.13 | ₩40,570 | ₩40,583 | ₩40,342 | ₩40,529 | -0.10% | 14.7만 |
|---|
| 2026.05.12 | ₩40,342 | ₩40,556 | ₩40,248 | ₩40,462 | +0.30% | 30.4만 |
|---|
| 2026.05.11 | ₩40,650 | ₩40,650 | ₩40,409 | ₩40,436 | -0.53% | 24만 |
|---|
| 2026.05.08 | ₩40,556 | ₩40,664 | ₩40,489 | ₩40,664 | +0.26% | 17.7만 |
|---|
| 2026.05.07 | ₩40,851 | ₩41,106 | ₩40,784 | ₩40,811 | -0.10% | 15.2만 |
|---|
| 2026.05.06 | ₩40,288 | ₩40,784 | ₩40,288 | ₩40,771 | +1.20% | 18.2만 |
|---|
| 2026.05.05 | ₩39,966 | ₩40,114 | ₩39,912 | ₩40,073 | +0.27% | 11.9만 |
|---|
| 2026.05.04 | ₩39,724 | ₩39,778 | ₩39,563 | ₩39,631 | -0.24% | 11.5만 |
|---|
| 2026.05.01 | ₩39,282 | ₩39,738 | ₩39,188 | ₩39,590 | +0.79% | 29.5만 |
|---|
| 2026.04.30 | ₩39,416 | ₩39,577 | ₩39,134 | ₩39,402 | -0.03% | 40.1만 |
|---|
| 2026.04.29 | ₩39,309 | ₩39,309 | ₩39,215 | ₩39,228 | -0.20% | 9.6만 |
|---|
| 2026.04.28 | ₩39,577 | ₩39,577 | ₩39,416 | ₩39,577 | 0.00% | 14.4만 |
|---|
| 2026.04.27 | ₩39,429 | ₩39,429 | ₩39,215 | ₩39,362 | -0.17% | 25.9만 |
|---|
| 2026.04.24 | ₩39,174 | ₩39,443 | ₩39,174 | ₩39,429 | +0.65% | 14.5만 |
|---|
| 2026.04.23 | ₩39,309 | ₩39,416 | ₩38,960 | ₩39,188 | -0.31% | 29.3만 |
|---|
| 2026.04.22 | ₩39,121 | ₩39,215 | ₩38,946 | ₩39,161 | +0.10% | 16.1만 |
|---|
| 2026.04.21 | ₩39,201 | ₩39,268 | ₩38,906 | ₩38,920 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩39,000 | ₩39,013 | ₩38,785 | ₩38,973 | -0.07% | 19.9만 |
|---|
| 2026.04.17 | ₩38,960 | ₩39,376 | ₩38,960 | ₩39,121 | +0.41% | 59.1만 |
|---|
| 2026.04.16 | ₩38,517 | ₩38,665 | ₩38,450 | ₩38,598 | +0.21% | 22만 |
|---|
| 2026.04.15 | ₩38,759 | ₩38,759 | ₩38,383 | ₩38,383 | -0.97% | 25.2만 |
|---|
| 2026.04.14 | ₩38,638 | ₩38,893 | ₩38,598 | ₩38,745 | +0.28% | 22.1만 |
|---|
| 2026.04.13 | ₩38,276 | ₩38,530 | ₩38,128 | ₩38,490 | +0.56% | 20.8만 |
|---|
| 2026.04.10 | ₩38,651 | ₩38,651 | ₩38,396 | ₩38,437 | -0.56% | 30만 |
|---|
| 2026.04.09 | ₩38,141 | ₩38,383 | ₩38,141 | ₩38,316 | +0.46% | 28.3만 |
|---|
| 2026.04.08 | ₩38,759 | ₩38,826 | ₩38,544 | ₩38,718 | -0.10% | 28.9만 |
|---|
| 2026.04.07 | ₩37,565 | ₩37,632 | ₩37,283 | ₩37,578 | +0.04% | 44.6만 |
|---|
| 2026.04.06 | ₩37,672 | ₩37,860 | ₩37,618 | ₩37,860 | +0.50% | 18.1만 |
|---|
| 2026.04.02 | ₩37,846 | ₩38,115 | ₩37,645 | ₩38,021 | +0.46% | 16.6만 |
|---|
| 2026.04.01 | ₩38,302 | ₩38,557 | ₩38,249 | ₩38,437 | +0.35% | 32.6만 |
|---|
| 2026.03.31 | ₩37,484 | ₩38,115 | ₩37,484 | ₩38,115 | +1.68% | 30.1만 |
|---|
| 2026.03.30 | ₩37,833 | ₩37,873 | ₩37,404 | ₩37,484 | -0.92% | 32.6만 |
|---|
| 2026.03.27 | ₩38,074 | ₩38,276 | ₩38,061 | ₩38,141 | +0.18% | 26.9만 |
|---|
| 2026.03.26 | ₩38,504 | ₩38,544 | ₩37,927 | ₩37,940 | -1.46% | 190.1만 |
|---|
| 2026.03.25 | ₩39,013 | ₩39,054 | ₩38,839 | ₩38,893 | -0.31% | 43.4만 |
|---|
| 2026.03.24 | ₩38,879 | ₩38,879 | ₩38,678 | ₩38,812 | -0.17% | 50.8만 |
|---|
| 2026.03.23 | ₩39,094 | ₩39,550 | ₩39,013 | ₩39,496 | +1.03% | 35.5만 |
|---|
| 2026.03.20 | ₩39,550 | ₩39,563 | ₩38,799 | ₩38,826 | -1.83% | 78.7만 |
|---|
| 2026.03.19 | ₩39,282 | ₩39,617 | ₩39,215 | ₩39,604 | +0.82% | 31.9만 |
|---|
| 2026.03.18 | ₩39,604 | ₩39,604 | ₩39,322 | ₩39,362 | -0.61% | 66.8만 |
|---|
| 2026.03.17 | ₩39,255 | ₩39,496 | ₩39,255 | ₩39,402 | +0.38% | 21.9만 |
|---|
| 2026.03.16 | ₩38,866 | ₩38,987 | ₩38,826 | ₩38,987 | +0.31% | 36.2만 |
|---|
| 2026.03.13 | ₩38,718 | ₩38,745 | ₩38,356 | ₩38,423 | -0.76% | 39.3만 |
|---|
| 2026.03.12 | ₩38,665 | ₩38,799 | ₩38,222 | ₩38,276 | -1.01% | 49.7만 |
|---|
| 2026.03.11 | ₩38,678 | ₩38,732 | ₩38,490 | ₩38,611 | -0.17% | 26.2만 |
|---|
| 2026.03.10 | ₩38,262 | ₩38,718 | ₩38,262 | ₩38,343 | +0.21% | 50.7만 |
|---|
| 2026.03.09 | ₩37,390 | ₩37,994 | ₩37,363 | ₩37,927 | +1.44% | 67.3만 |
|---|
| 2026.03.06 | ₩38,329 | ₩38,369 | ₩38,101 | ₩38,222 | -0.28% | 80만 |
|---|
| 2026.03.05 | ₩38,450 | ₩38,598 | ₩38,074 | ₩38,289 | -0.42% | 107.2만 |
|---|
| 2026.03.04 | ₩38,262 | ₩38,732 | ₩38,262 | ₩38,665 | +1.05% | 74.7만 |
|---|
| 2026.03.03 | ₩38,021 | ₩38,222 | ₩37,497 | ₩38,047 | +0.07% | 77.1만 |
|---|
| 2026.03.02 | ₩38,356 | ₩38,557 | ₩38,262 | ₩38,490 | +0.35% | 46.5만 |
|---|
| 2026.02.27 | ₩39,148 | ₩39,282 | ₩39,040 | ₩39,201 | +0.14% | 64.7만 |
|---|
| 2026.02.26 | ₩40,100 | ₩40,100 | ₩39,711 | ₩39,778 | -0.80% | 57.6만 |
|---|
| 2026.02.25 | ₩40,248 | ₩40,275 | ₩40,167 | ₩40,261 | +0.03% | 23.7만 |
|---|
| 2026.02.24 | ₩40,127 | ₩40,315 | ₩40,046 | ₩40,275 | +0.37% | 28.3만 |
|---|
| 2026.02.23 | ₩40,288 | ₩40,409 | ₩40,114 | ₩40,261 | -0.07% | 21.9만 |
|---|
| 2026.02.20 | ₩40,006 | ₩40,436 | ₩39,966 | ₩40,422 | +1.04% | 77.2만 |
|---|
| 2026.02.19 | ₩39,979 | ₩40,046 | ₩39,859 | ₩40,006 | +0.07% | 16.9만 |
|---|
| 2026.02.18 | ₩39,845 | ₩39,966 | ₩39,684 | ₩39,805 | -0.10% | 46.2만 |
|---|
| 2026.02.17 | ₩39,872 | ₩39,912 | ₩39,671 | ₩39,778 | -0.24% | 27.8만 |
|---|
| 2026.02.13 | ₩39,845 | ₩39,899 | ₩39,657 | ₩39,872 | +0.07% | 54.8만 |
|---|
| 2026.02.12 | ₩40,248 | ₩40,248 | ₩39,859 | ₩39,859 | -0.97% | 27.7만 |
|---|
| 2026.02.11 | ₩40,020 | ₩40,234 | ₩39,966 | ₩40,221 | +0.50% | 30.8만 |
|---|
| 2026.02.10 | ₩39,912 | ₩40,020 | ₩39,832 | ₩39,832 | -0.20% | 49.2만 |
|---|
| 2026.02.09 | ₩39,644 | ₩40,114 | ₩39,644 | ₩40,020 | +0.95% | 59.6만 |
|---|
| 2026.02.06 | ₩39,376 | ₩39,684 | ₩39,376 | ₩39,671 | +0.75% | 39.3만 |
|---|
| 2026.02.05 | ₩39,174 | ₩39,228 | ₩39,013 | ₩39,148 | -0.07% | 35만 |
|---|
| 2026.02.04 | ₩39,604 | ₩39,604 | ₩39,362 | ₩39,563 | -0.10% | 31.9만 |
|---|
| 2026.02.03 | ₩39,805 | ₩39,805 | ₩39,402 | ₩39,470 | -0.84% | 76.8만 |
|---|
| 2026.02.02 | ₩39,134 | ₩39,376 | ₩39,134 | ₩39,335 | +0.51% | 48.1만 |
|---|
| 2026.01.30 | ₩39,510 | ₩39,577 | ₩39,134 | ₩39,148 | -0.92% | 59.2만 |
|---|
| 2026.01.29 | ₩39,429 | ₩39,510 | ₩39,148 | ₩39,268 | -0.41% | 85.1만 |
|---|
| 2026.01.28 | ₩40,127 | ₩40,127 | ₩39,845 | ₩40,033 | -0.23% | 104.6만 |
|---|
| 2026.01.27 | ₩40,194 | ₩40,395 | ₩40,181 | ₩40,328 | +0.33% | 129.9만 |
|---|
| 2026.01.26 | ₩39,402 | ₩39,631 | ₩39,402 | ₩39,577 | +0.44% | 76.7만 |
|---|
| 2026.01.23 | ₩38,437 | ₩38,665 | ₩38,343 | ₩38,611 | +0.45% | 51.3만 |
|---|
| 2026.01.22 | ₩38,061 | ₩38,195 | ₩38,061 | ₩38,141 | +0.21% | 35만 |
|---|
| 2026.01.21 | ₩37,846 | ₩37,940 | ₩37,779 | ₩37,913 | +0.18% | 42만 |
|---|
| 2026.01.20 | ₩37,618 | ₩37,618 | ₩37,377 | ₩37,404 | -0.57% | 40.1만 |
|---|
| 2026.01.16 | ₩37,819 | ₩37,873 | ₩37,726 | ₩37,793 | -0.07% | 22.2만 |
|---|
| 2026.01.15 | ₩37,927 | ₩38,034 | ₩37,860 | ₩37,940 | +0.04% | 41.4만 |
|---|
| 2026.01.14 | ₩37,913 | ₩37,913 | ₩37,766 | ₩37,833 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,591 | ₩37,806 | ₩37,591 | ₩37,632 | +0.11% | 66.1만 |
|---|
| 2026.01.12 | ₩37,323 | ₩37,524 | ₩37,256 | ₩37,524 | +0.54% | 38.4만 |
|---|
| 2026.01.09 | ₩36,921 | ₩37,068 | ₩36,880 | ₩37,014 | +0.25% | 19만 |
|---|
| 2026.01.08 | ₩36,679 | ₩36,719 | ₩36,572 | ₩36,706 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩36,894 | ₩36,907 | ₩36,692 | ₩36,800 | -0.25% | 26만 |
|---|
| 2026.01.06 | ₩37,014 | ₩37,095 | ₩36,961 | ₩37,068 | +0.14% | 27.4만 |
|---|
| 2026.01.05 | ₩36,907 | ₩37,041 | ₩36,853 | ₩37,041 | +0.36% | 29.8만 |
|---|
| 2026.01.02 | ₩36,706 | ₩36,800 | ₩36,639 | ₩36,786 | +0.22% | 51.7만 |
|---|
| 2025.12.31 | ₩36,921 | ₩36,947 | ₩36,706 | ₩36,706 | -0.58% | 15.9만 |
|---|
| 2025.12.30 | ₩37,055 | ₩37,055 | ₩36,947 | ₩36,988 | -0.18% | 10.7만 |
|---|
| 2025.12.29 | ₩37,014 | ₩37,028 | ₩36,907 | ₩36,934 | -0.22% | 16.6만 |
|---|
| 2025.12.26 | ₩36,921 | ₩37,082 | ₩36,921 | ₩37,082 | +0.44% | 7.4만 |
|---|
| 2025.12.24 | ₩37,082 | ₩37,149 | ₩37,055 | ₩37,149 | +0.18% | 4.5만 |
|---|
| 2025.12.23 | ₩36,800 | ₩36,974 | ₩36,800 | ₩36,934 | +0.36% | 14.8만 |
|---|
| 2025.12.22 | ₩36,625 | ₩36,786 | ₩36,558 | ₩36,773 | +0.40% | 19만 |
|---|
| 2025.12.19 | ₩36,505 | ₩36,518 | ₩36,424 | ₩36,491 | -0.04% | 10.6만 |
|---|
| 2025.12.18 | ₩36,102 | ₩36,116 | ₩35,955 | ₩36,062 | -0.11% | 20.6만 |
|---|
| 2025.12.17 | ₩35,847 | ₩35,847 | ₩35,659 | ₩35,686 | -0.45% | 19.7만 |
|---|
| 2025.12.16 | ₩35,928 | ₩36,035 | ₩35,834 | ₩35,941 | +0.04% | 24.9만 |
|---|
| 2025.12.15 | ₩36,451 | ₩36,478 | ₩36,303 | ₩36,344 | -0.29% | 18.7만 |
|---|
| 2025.12.12 | ₩36,236 | ₩36,330 | ₩36,156 | ₩36,196 | -0.11% | 19.3만 |
|---|
| 2025.12.11 | ₩35,847 | ₩36,049 | ₩35,820 | ₩36,049 | +0.56% | 34.9만 |
|---|
| 2025.12.10 | ₩35,324 | ₩35,592 | ₩35,324 | ₩35,579 | +0.72% | 13.6만 |
|---|
| 2025.12.09 | ₩35,324 | ₩35,458 | ₩35,297 | ₩35,378 | +0.15% | 54.9만 |
|---|
| 2025.12.08 | ₩35,418 | ₩35,445 | ₩35,230 | ₩35,311 | -0.30% | 42.2만 |
|---|
| 2025.12.05 | ₩35,874 | ₩35,874 | ₩35,633 | ₩35,740 | -0.37% | 18.2만 |
|---|
| 2025.12.04 | ₩35,740 | ₩35,740 | ₩35,539 | ₩35,673 | -0.19% | 31.9만 |
|---|
| 2025.12.03 | ₩35,727 | ₩35,901 | ₩35,700 | ₩35,861 | +0.38% | 18.1만 |
|---|
| 2025.12.02 | ₩35,700 | ₩35,847 | ₩35,700 | ₩35,780 | +0.23% | 19.5만 |
|---|
| 2025.12.01 | ₩35,552 | ₩35,847 | ₩35,552 | ₩35,686 | +0.38% | 59.2만 |
|---|
| 2025.11.28 | ₩35,257 | ₩35,498 | ₩35,257 | ₩35,458 | +0.57% | 26.2만 |
|---|
| 2025.11.26 | ₩35,619 | ₩35,780 | ₩35,552 | ₩35,740 | +0.34% | 16.2만 |
|---|
| 2025.11.25 | ₩35,337 | ₩35,566 | ₩35,270 | ₩35,539 | +0.57% | 39.6만 |
|---|
| 2025.11.24 | ₩35,311 | ₩35,512 | ₩35,311 | ₩35,512 | +0.57% | 76.8만 |
|---|
| 2025.11.21 | ₩35,069 | ₩35,378 | ₩35,069 | ₩35,270 | +0.57% | 41.6만 |
|---|
| 2025.11.20 | ₩35,405 | ₩35,472 | ₩34,935 | ₩34,948 | -1.29% | 52.7만 |
|---|
| 2025.11.19 | ₩35,257 | ₩35,445 | ₩35,257 | ₩35,324 | +0.19% | 26.6만 |
|---|
| 2025.11.18 | ₩35,015 | ₩35,096 | ₩34,922 | ₩35,096 | +0.23% | 14만 |
|---|
| 2025.11.17 | ₩35,297 | ₩35,351 | ₩35,123 | ₩35,190 | -0.30% | 38.6만 |
|---|
| 2025.11.14 | ₩35,431 | ₩35,566 | ₩35,418 | ₩35,485 | +0.15% | 23.7만 |
|---|
| 2025.11.13 | ₩35,767 | ₩35,767 | ₩35,525 | ₩35,552 | -0.60% | 17.9만 |
|---|
| 2025.11.12 | ₩35,753 | ₩35,753 | ₩35,539 | ₩35,592 | -0.45% | 26.3만 |
|---|
| 2025.11.11 | ₩35,794 | ₩35,968 | ₩35,794 | ₩35,928 | +0.37% | 12.7만 |
|---|
| 2025.11.10 | ₩35,472 | ₩35,552 | ₩35,458 | ₩35,512 | +0.11% | 30.2만 |
|---|
| 2025.11.07 | ₩35,083 | ₩35,190 | ₩35,002 | ₩35,190 | +0.31% | 11.9만 |
|---|
| 2025.11.06 | ₩35,096 | ₩35,096 | ₩34,895 | ₩34,895 | -0.57% | 17.4만 |
|---|
| 2025.11.05 | ₩35,029 | ₩35,150 | ₩34,908 | ₩35,150 | +0.34% | 27.3만 |
|---|
| 2025.11.04 | ₩34,868 | ₩34,975 | ₩34,734 | ₩34,855 | -0.04% | 14.5만 |
|---|
| 2025.11.03 | ₩34,975 | ₩35,069 | ₩34,908 | ₩34,962 | -0.04% | 18.6만 |
|---|
| 2025.10.31 | ₩34,774 | ₩34,855 | ₩34,613 | ₩34,680 | -0.27% | 22.4만 |
|---|
| 2025.10.30 | ₩34,707 | ₩34,761 | ₩34,600 | ₩34,720 | +0.04% | 26.7만 |
|---|
| 2025.10.29 | ₩34,801 | ₩34,868 | ₩34,707 | ₩34,761 | -0.12% | 19만 |
|---|
| 2025.10.28 | ₩34,761 | ₩34,895 | ₩34,707 | ₩34,895 | +0.39% | 16.6만 |
|---|
| 2025.10.27 | ₩34,680 | ₩34,828 | ₩34,680 | ₩34,828 | +0.43% | 48.1만 |
|---|
| 2025.10.24 | ₩34,546 | ₩34,546 | ₩34,398 | ₩34,465 | -0.23% | 26.9만 |
|---|
| 2025.10.23 | ₩34,291 | ₩34,452 | ₩34,264 | ₩34,412 | +0.35% | 14만 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,224 | ₩34,090 | ₩34,170 | +0.04% | 45.6만 |
|---|
| 2025.10.21 | ₩34,492 | ₩34,559 | ₩34,385 | ₩34,533 | +0.12% | 11.6만 |
|---|
| 2025.10.20 | ₩34,573 | ₩34,640 | ₩34,546 | ₩34,640 | +0.19% | 13.8만 |
|---|
| 2025.10.17 | ₩34,304 | ₩34,492 | ₩34,264 | ₩34,479 | +0.51% | 14.7만 |
|---|
| 2025.10.16 | ₩34,425 | ₩34,465 | ₩34,264 | ₩34,318 | -0.31% | 17.4만 |
|---|
| 2025.10.15 | ₩34,358 | ₩34,506 | ₩34,358 | ₩34,425 | +0.20% | 42.7만 |
|---|
| 2025.10.14 | ₩34,318 | ₩34,559 | ₩34,304 | ₩34,506 | +0.55% | 33.2만 |
|---|
| 2025.10.13 | ₩34,465 | ₩34,533 | ₩34,385 | ₩34,492 | +0.08% | 20.8만 |
|---|
| 2025.10.10 | ₩34,600 | ₩34,667 | ₩33,969 | ₩33,982 | -1.78% | 20.4만 |
|---|