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 | ₩35,521 | ₩35,681 | ₩35,521 | ₩35,668 | +0.41% | 21.7만 |
| 2026.10.08 | ₩35,320 | ₩35,360 | ₩35,253 | ₩35,293 | -0.08% | 11.2만 |
| 2026.10.07 | ₩35,695 | ₩35,695 | ₩35,507 | ₩35,601 | -0.26% | 9.1만 |
| 2026.10.06 | ₩36,283 | ₩36,390 | ₩36,283 | ₩36,283 | 0.00% | 15.6만 |
| 2026.10.05 | ₩36,123 | ₩36,350 | ₩36,123 | ₩36,283 | +0.44% | 13.7만 |
| 2026.10.02 | ₩36,297 | ₩36,297 | ₩36,083 | ₩36,203 | -0.26% | 13.1만 |
| 2026.10.01 | ₩36,270 | ₩36,270 | ₩35,909 | ₩35,976 | -0.81% | 19.8만 |
| 2026.09.30 | ₩36,604 | ₩36,698 | ₩36,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,631 |
| +0.07% |
| 16.5만 |
| 2026.09.29 | ₩36,618 | ₩36,645 | ₩36,404 | ₩36,457 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩37,099 | ₩37,126 | ₩36,939 | ₩37,019 | -0.22% | 11.1만 |
|---|
| 2026.09.25 | ₩37,233 | ₩37,247 | ₩37,086 | ₩37,233 | 0.00% | 18.7만 |
|---|
| 2026.09.24 | ₩37,046 | ₩37,126 | ₩36,979 | ₩37,113 | +0.18% | 8.3만 |
|---|
| 2026.09.23 | ₩37,126 | ₩37,140 | ₩36,925 | ₩36,979 | -0.40% | 20.6만 |
|---|
| 2026.09.22 | ₩37,380 | ₩37,528 | ₩37,367 | ₩37,461 | +0.21% | 7.8만 |
|---|
| 2026.09.21 | ₩36,792 | ₩37,033 | ₩36,792 | ₩37,006 | +0.58% | 24.4만 |
|---|
| 2026.09.18 | ₩36,645 | ₩36,671 | ₩36,497 | ₩36,524 | -0.33% | 19만 |
|---|
| 2026.09.17 | ₩36,725 | ₩36,792 | ₩36,591 | ₩36,778 | +0.15% | 58.6만 |
|---|
| 2026.09.16 | ₩36,925 | ₩36,992 | ₩36,645 | ₩36,738 | -0.51% | 11.7만 |
|---|
| 2026.09.15 | ₩36,952 | ₩36,966 | ₩36,832 | ₩36,859 | -0.25% | 8.3만 |
|---|
| 2026.09.14 | ₩37,313 | ₩37,327 | ₩37,180 | ₩37,247 | -0.18% | 13.1만 |
|---|
| 2026.09.11 | ₩37,233 | ₩37,233 | ₩37,073 | ₩37,140 | -0.25% | 20.2만 |
|---|
| 2026.09.10 | ₩37,421 | ₩37,421 | ₩37,233 | ₩37,327 | -0.25% | 8.8만 |
|---|
| 2026.09.09 | ₩37,514 | ₩37,554 | ₩37,461 | ₩37,474 | -0.11% | 4.6만 |
|---|
| 2026.09.08 | ₩37,594 | ₩37,755 | ₩37,541 | ₩37,608 | +0.04% | 11.1만 |
|---|
| 2026.09.04 | ₩37,701 | ₩37,782 | ₩37,608 | ₩37,661 | -0.11% | 9.2만 |
|---|
| 2026.09.03 | ₩37,835 | ₩37,929 | ₩37,675 | ₩37,849 | +0.04% | 21.9만 |
|---|
| 2026.09.02 | ₩37,541 | ₩37,594 | ₩37,474 | ₩37,581 | +0.11% | 18.9만 |
|---|
| 2026.09.01 | ₩37,461 | ₩37,461 | ₩37,059 | ₩37,086 | -1.00% | 19.7만 |
|---|
| 2026.08.31 | ₩37,808 | ₩38,009 | ₩37,808 | ₩37,982 | +0.46% | 10.3만 |
|---|
| 2026.08.28 | ₩38,263 | ₩38,317 | ₩37,889 | ₩37,942 | -0.84% | 43.2만 |
|---|
| 2026.08.27 | ₩38,518 | ₩38,571 | ₩38,411 | ₩38,571 | +0.14% | 10.8만 |
|---|
| 2026.08.26 | ₩38,665 | ₩38,852 | ₩38,651 | ₩38,799 | +0.35% | 8.8만 |
|---|
| 2026.08.25 | ₩38,317 | ₩38,477 | ₩38,317 | ₩38,464 | +0.38% | 12.8만 |
|---|
| 2026.08.24 | ₩38,384 | ₩38,384 | ₩38,156 | ₩38,263 | -0.31% | 7.1만 |
|---|
| 2026.08.21 | ₩38,210 | ₩38,357 | ₩38,103 | ₩38,344 | +0.35% | 13.8만 |
|---|
| 2026.08.20 | ₩38,183 | ₩38,732 | ₩37,969 | ₩38,036 | -0.39% | 69만 |
|---|
| 2026.08.19 | ₩37,875 | ₩38,116 | ₩37,875 | ₩38,103 | +0.60% | 29.6만 |
|---|
| 2026.08.18 | ₩37,742 | ₩37,822 | ₩37,661 | ₩37,742 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩37,635 | ₩37,648 | ₩37,581 | ₩37,608 | -0.07% | 13만 |
|---|
| 2026.08.14 | ₩37,514 | ₩37,514 | ₩37,407 | ₩37,461 | -0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩37,621 | ₩37,688 | ₩37,608 | ₩37,675 | +0.14% | 13만 |
|---|
| 2026.08.12 | ₩37,782 | ₩37,902 | ₩37,782 | ₩37,835 | +0.14% | 32.1만 |
|---|
| 2026.08.11 | ₩37,581 | ₩37,581 | ₩37,514 | ₩37,554 | -0.07% | 7.6만 |
|---|
| 2026.08.10 | ₩37,581 | ₩37,635 | ₩37,514 | ₩37,514 | -0.18% | 11.9만 |
|---|
| 2026.08.07 | ₩37,594 | ₩37,755 | ₩37,594 | ₩37,701 | +0.28% | 34.9만 |
|---|
| 2026.08.06 | ₩37,635 | ₩37,768 | ₩37,554 | ₩37,594 | -0.11% | 41.7만 |
|---|
| 2026.08.05 | ₩38,223 | ₩38,223 | ₩38,009 | ₩38,036 | -0.49% | 50.1만 |
|---|
| 2026.08.04 | ₩37,715 | ₩38,023 | ₩37,701 | ₩37,996 | +0.74% | 38.5만 |
|---|
| 2026.08.03 | ₩37,434 | ₩37,648 | ₩37,394 | ₩37,608 | +0.46% | 13.9만 |
|---|
| 2026.07.31 | ₩37,541 | ₩37,594 | ₩37,434 | ₩37,568 | +0.07% | 17.6만 |
|---|
| 2026.07.30 | ₩37,421 | ₩37,875 | ₩37,407 | ₩37,808 | +1.04% | 45.5만 |
|---|
| 2026.07.29 | ₩37,434 | ₩37,501 | ₩37,086 | ₩37,260 | -0.46% | 44.5만 |
|---|
| 2026.07.28 | ₩37,247 | ₩37,514 | ₩37,247 | ₩37,461 | +0.57% | 21.7만 |
|---|
| 2026.07.27 | ₩37,287 | ₩37,340 | ₩37,180 | ₩37,300 | +0.04% | 23.5만 |
|---|
| 2026.07.24 | ₩36,966 | ₩37,019 | ₩36,885 | ₩36,966 | 0.00% | 57.3만 |
|---|
| 2026.07.23 | ₩37,153 | ₩37,206 | ₩37,086 | ₩37,206 | +0.14% | 12.9만 |
|---|
| 2026.07.22 | ₩37,287 | ₩37,327 | ₩37,220 | ₩37,300 | +0.04% | 16.3만 |
|---|
| 2026.07.21 | ₩37,447 | ₩37,447 | ₩37,233 | ₩37,380 | -0.18% | 23.9만 |
|---|
| 2026.07.20 | ₩37,728 | ₩37,728 | ₩37,287 | ₩37,340 | -1.03% | 11.1만 |
|---|
| 2026.07.17 | ₩37,554 | ₩37,768 | ₩37,528 | ₩37,701 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩37,635 | ₩37,635 | ₩37,407 | ₩37,461 | -0.46% | 19.5만 |
|---|
| 2026.07.15 | ₩37,273 | ₩37,434 | ₩37,180 | ₩37,233 | -0.11% | 10.9만 |
|---|
| 2026.07.14 | ₩37,354 | ₩37,594 | ₩37,327 | ₩37,581 | +0.61% | 45.3만 |
|---|
| 2026.07.13 | ₩36,952 | ₩36,952 | ₩36,778 | ₩36,792 | -0.43% | 17.3만 |
|---|
| 2026.07.10 | ₩36,591 | ₩36,752 | ₩36,578 | ₩36,698 | +0.29% | 17.2만 |
|---|
| 2026.07.09 | ₩36,364 | ₩36,471 | ₩36,350 | ₩36,444 | +0.22% | 10만 |
|---|
| 2026.07.08 | ₩36,497 | ₩36,511 | ₩36,364 | ₩36,457 | -0.11% | 11.2만 |
|---|
| 2026.07.07 | ₩36,484 | ₩36,551 | ₩36,337 | ₩36,337 | -0.40% | 22.8만 |
|---|
| 2026.07.06 | ₩36,297 | ₩36,484 | ₩36,297 | ₩36,444 | +0.41% | 17.5만 |
|---|
| 2026.07.02 | ₩36,069 | ₩36,083 | ₩35,828 | ₩36,083 | +0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩35,949 | ₩35,949 | ₩35,628 | ₩35,668 | -0.78% | 42.8만 |
|---|
| 2026.06.30 | ₩35,855 | ₩36,136 | ₩35,855 | ₩36,056 | +0.56% | 22.5만 |
|---|
| 2026.06.29 | ₩36,203 | ₩36,243 | ₩36,069 | ₩36,163 | -0.11% | 33.9만 |
|---|
| 2026.06.26 | ₩35,962 | ₩36,109 | ₩35,922 | ₩36,002 | +0.11% | 14.7만 |
|---|
| 2026.06.25 | ₩35,721 | ₩35,842 | ₩35,547 | ₩35,641 | -0.22% | 49.8만 |
|---|
| 2026.06.24 | ₩36,042 | ₩36,257 | ₩35,962 | ₩36,083 | +0.11% | 38.9만 |
|---|
| 2026.06.23 | ₩35,815 | ₩35,976 | ₩35,721 | ₩35,828 | +0.04% | 29.2만 |
|---|
| 2026.06.22 | ₩36,604 | ₩36,604 | ₩36,190 | ₩36,203 | -1.10% | 13.9만 |
|---|
| 2026.06.18 | ₩37,006 | ₩37,006 | ₩36,778 | ₩36,818 | -0.51% | 23.9만 |
|---|
| 2026.06.17 | ₩37,273 | ₩37,367 | ₩36,939 | ₩36,939 | -0.90% | 40.1만 |
|---|
| 2026.06.16 | ₩37,501 | ₩37,568 | ₩37,340 | ₩37,367 | -0.36% | 19만 |
|---|
| 2026.06.15 | ₩37,273 | ₩37,313 | ₩37,086 | ₩37,140 | -0.36% | 36.4만 |
|---|
| 2026.06.12 | ₩37,608 | ₩37,715 | ₩37,487 | ₩37,661 | +0.14% | 25.8만 |
|---|
| 2026.06.11 | ₩37,153 | ₩37,635 | ₩37,140 | ₩37,568 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩37,273 | ₩37,421 | ₩36,979 | ₩36,979 | -0.79% | 64.9만 |
|---|
| 2026.06.09 | ₩37,166 | ₩37,487 | ₩36,685 | ₩37,073 | -0.25% | 24.8만 |
|---|
| 2026.06.08 | ₩37,287 | ₩37,394 | ₩37,166 | ₩37,233 | -0.14% | 24.3만 |
|---|
| 2026.06.05 | ₩37,755 | ₩37,875 | ₩37,327 | ₩37,340 | -1.10% | 52.7만 |
|---|
| 2026.06.04 | ₩37,541 | ₩37,862 | ₩37,541 | ₩37,728 | +0.50% | 73.6만 |
|---|
| 2026.06.03 | ₩37,956 | ₩38,089 | ₩37,501 | ₩37,501 | -1.20% | 25.4만 |
|---|
| 2026.06.02 | ₩38,103 | ₩38,558 | ₩38,103 | ₩38,411 | +0.81% | 39.5만 |
|---|
| 2026.06.01 | ₩38,130 | ₩38,330 | ₩37,996 | ₩38,290 | +0.42% | 26.6만 |
|---|
| 2026.05.29 | ₩38,290 | ₩38,504 | ₩38,116 | ₩38,223 | -0.17% | 24.6만 |
|---|
| 2026.05.28 | ₩38,451 | ₩38,558 | ₩38,223 | ₩38,518 | +0.17% | 33.9만 |
|---|
| 2026.05.27 | ₩38,758 | ₩38,906 | ₩38,678 | ₩38,892 | +0.35% | 14.2만 |
|---|
| 2026.05.26 | ₩38,799 | ₩39,093 | ₩38,691 | ₩38,799 | 0.00% | 80.8만 |
|---|
| 2026.05.22 | ₩39,280 | ₩39,280 | ₩39,093 | ₩39,120 | -0.41% | 11.2만 |
|---|
| 2026.05.21 | ₩39,039 | ₩39,280 | ₩38,972 | ₩39,213 | +0.45% | 26.9만 |
|---|
| 2026.05.20 | ₩39,320 | ₩39,521 | ₩39,146 | ₩39,481 | +0.41% | 17.6만 |
|---|
| 2026.05.19 | ₩39,280 | ₩39,347 | ₩39,146 | ₩39,200 | -0.20% | 22.3만 |
|---|
| 2026.05.18 | ₩39,735 | ₩39,735 | ₩39,294 | ₩39,401 | -0.84% | 17.8만 |
|---|
| 2026.05.15 | ₩39,989 | ₩40,003 | ₩39,668 | ₩39,735 | -0.64% | 25만 |
|---|
| 2026.05.14 | ₩40,337 | ₩40,431 | ₩40,230 | ₩40,417 | +0.20% | 7만 |
|---|
| 2026.05.13 | ₩40,457 | ₩40,471 | ₩40,230 | ₩40,417 | -0.10% | 14.7만 |
|---|
| 2026.05.12 | ₩40,230 | ₩40,444 | ₩40,136 | ₩40,350 | +0.30% | 30.4만 |
|---|
| 2026.05.11 | ₩40,538 | ₩40,538 | ₩40,297 | ₩40,324 | -0.53% | 24만 |
|---|
| 2026.05.08 | ₩40,444 | ₩40,551 | ₩40,377 | ₩40,551 | +0.26% | 17.7만 |
|---|
| 2026.05.07 | ₩40,738 | ₩40,993 | ₩40,672 | ₩40,698 | -0.10% | 15.2만 |
|---|
| 2026.05.06 | ₩40,177 | ₩40,672 | ₩40,177 | ₩40,658 | +1.20% | 18.2만 |
|---|
| 2026.05.05 | ₩39,855 | ₩40,003 | ₩39,802 | ₩39,962 | +0.27% | 11.9만 |
|---|
| 2026.05.04 | ₩39,615 | ₩39,668 | ₩39,454 | ₩39,521 | -0.24% | 11.5만 |
|---|
| 2026.05.01 | ₩39,173 | ₩39,628 | ₩39,079 | ₩39,481 | +0.79% | 29.5만 |
|---|
| 2026.04.30 | ₩39,307 | ₩39,467 | ₩39,026 | ₩39,294 | -0.03% | 40.1만 |
|---|
| 2026.04.29 | ₩39,200 | ₩39,200 | ₩39,106 | ₩39,120 | -0.20% | 9.6만 |
|---|
| 2026.04.28 | ₩39,467 | ₩39,467 | ₩39,307 | ₩39,467 | 0.00% | 14.4만 |
|---|
| 2026.04.27 | ₩39,320 | ₩39,320 | ₩39,106 | ₩39,253 | -0.17% | 25.9만 |
|---|
| 2026.04.24 | ₩39,066 | ₩39,334 | ₩39,066 | ₩39,320 | +0.65% | 14.5만 |
|---|
| 2026.04.23 | ₩39,200 | ₩39,307 | ₩38,852 | ₩39,079 | -0.31% | 29.3만 |
|---|
| 2026.04.22 | ₩39,013 | ₩39,106 | ₩38,839 | ₩39,053 | +0.10% | 16.1만 |
|---|
| 2026.04.21 | ₩39,093 | ₩39,160 | ₩38,799 | ₩38,812 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩38,892 | ₩38,906 | ₩38,678 | ₩38,865 | -0.07% | 19.9만 |
|---|
| 2026.04.17 | ₩38,852 | ₩39,267 | ₩38,852 | ₩39,013 | +0.41% | 59.1만 |
|---|
| 2026.04.16 | ₩38,411 | ₩38,558 | ₩38,344 | ₩38,491 | +0.21% | 22만 |
|---|
| 2026.04.15 | ₩38,651 | ₩38,651 | ₩38,277 | ₩38,277 | -0.97% | 25.2만 |
|---|
| 2026.04.14 | ₩38,531 | ₩38,785 | ₩38,491 | ₩38,638 | +0.28% | 22.1만 |
|---|
| 2026.04.13 | ₩38,170 | ₩38,424 | ₩38,023 | ₩38,384 | +0.56% | 20.8만 |
|---|
| 2026.04.10 | ₩38,544 | ₩38,544 | ₩38,290 | ₩38,330 | -0.56% | 30만 |
|---|
| 2026.04.09 | ₩38,036 | ₩38,277 | ₩38,036 | ₩38,210 | +0.46% | 28.3만 |
|---|
| 2026.04.08 | ₩38,651 | ₩38,718 | ₩38,437 | ₩38,611 | -0.10% | 28.9만 |
|---|
| 2026.04.07 | ₩37,461 | ₩37,528 | ₩37,180 | ₩37,474 | +0.04% | 44.6만 |
|---|
| 2026.04.06 | ₩37,568 | ₩37,755 | ₩37,514 | ₩37,755 | +0.50% | 18.1만 |
|---|
| 2026.04.02 | ₩37,742 | ₩38,009 | ₩37,541 | ₩37,916 | +0.46% | 16.6만 |
|---|
| 2026.04.01 | ₩38,196 | ₩38,451 | ₩38,143 | ₩38,330 | +0.35% | 32.6만 |
|---|
| 2026.03.31 | ₩37,380 | ₩38,009 | ₩37,380 | ₩38,009 | +1.68% | 30.1만 |
|---|
| 2026.03.30 | ₩37,728 | ₩37,768 | ₩37,300 | ₩37,380 | -0.92% | 32.6만 |
|---|
| 2026.03.27 | ₩37,969 | ₩38,170 | ₩37,956 | ₩38,036 | +0.18% | 26.9만 |
|---|
| 2026.03.26 | ₩38,397 | ₩38,437 | ₩37,822 | ₩37,835 | -1.46% | 190.1만 |
|---|
| 2026.03.25 | ₩38,906 | ₩38,946 | ₩38,732 | ₩38,785 | -0.31% | 43.4만 |
|---|
| 2026.03.24 | ₩38,772 | ₩38,772 | ₩38,571 | ₩38,705 | -0.17% | 50.8만 |
|---|
| 2026.03.23 | ₩38,986 | ₩39,441 | ₩38,906 | ₩39,387 | +1.03% | 35.5만 |
|---|
| 2026.03.20 | ₩39,441 | ₩39,454 | ₩38,691 | ₩38,718 | -1.83% | 78.7만 |
|---|
| 2026.03.19 | ₩39,173 | ₩39,508 | ₩39,106 | ₩39,494 | +0.82% | 31.9만 |
|---|
| 2026.03.18 | ₩39,494 | ₩39,494 | ₩39,213 | ₩39,253 | -0.61% | 66.8만 |
|---|
| 2026.03.17 | ₩39,146 | ₩39,387 | ₩39,146 | ₩39,294 | +0.38% | 21.9만 |
|---|
| 2026.03.16 | ₩38,758 | ₩38,879 | ₩38,718 | ₩38,879 | +0.31% | 36.2만 |
|---|
| 2026.03.13 | ₩38,611 | ₩38,638 | ₩38,250 | ₩38,317 | -0.76% | 39.3만 |
|---|
| 2026.03.12 | ₩38,558 | ₩38,691 | ₩38,116 | ₩38,170 | -1.01% | 49.7만 |
|---|
| 2026.03.11 | ₩38,571 | ₩38,625 | ₩38,384 | ₩38,504 | -0.17% | 26.2만 |
|---|
| 2026.03.10 | ₩38,156 | ₩38,611 | ₩38,156 | ₩38,237 | +0.21% | 50.7만 |
|---|
| 2026.03.09 | ₩37,287 | ₩37,889 | ₩37,260 | ₩37,822 | +1.44% | 67.3만 |
|---|
| 2026.03.06 | ₩38,223 | ₩38,263 | ₩37,996 | ₩38,116 | -0.28% | 80만 |
|---|
| 2026.03.05 | ₩38,344 | ₩38,491 | ₩37,969 | ₩38,183 | -0.42% | 107.2만 |
|---|
| 2026.03.04 | ₩38,156 | ₩38,625 | ₩38,156 | ₩38,558 | +1.05% | 74.7만 |
|---|
| 2026.03.03 | ₩37,916 | ₩38,116 | ₩37,394 | ₩37,942 | +0.07% | 77.1만 |
|---|
| 2026.03.02 | ₩38,250 | ₩38,451 | ₩38,156 | ₩38,384 | +0.35% | 46.5만 |
|---|
| 2026.02.27 | ₩39,039 | ₩39,173 | ₩38,932 | ₩39,093 | +0.14% | 64.7만 |
|---|
| 2026.02.26 | ₩39,989 | ₩39,989 | ₩39,601 | ₩39,668 | -0.80% | 57.6만 |
|---|
| 2026.02.25 | ₩40,136 | ₩40,163 | ₩40,056 | ₩40,150 | +0.03% | 23.7만 |
|---|
| 2026.02.24 | ₩40,016 | ₩40,203 | ₩39,936 | ₩40,163 | +0.37% | 28.3만 |
|---|
| 2026.02.23 | ₩40,177 | ₩40,297 | ₩40,003 | ₩40,150 | -0.07% | 21.9만 |
|---|
| 2026.02.20 | ₩39,896 | ₩40,324 | ₩39,855 | ₩40,310 | +1.04% | 77.2만 |
|---|
| 2026.02.19 | ₩39,869 | ₩39,936 | ₩39,748 | ₩39,896 | +0.07% | 16.9만 |
|---|
| 2026.02.18 | ₩39,735 | ₩39,855 | ₩39,574 | ₩39,695 | -0.10% | 46.2만 |
|---|
| 2026.02.17 | ₩39,762 | ₩39,802 | ₩39,561 | ₩39,668 | -0.24% | 27.8만 |
|---|
| 2026.02.13 | ₩39,735 | ₩39,789 | ₩39,548 | ₩39,762 | +0.07% | 54.8만 |
|---|
| 2026.02.12 | ₩40,136 | ₩40,136 | ₩39,748 | ₩39,748 | -0.97% | 27.7만 |
|---|
| 2026.02.11 | ₩39,909 | ₩40,123 | ₩39,855 | ₩40,110 | +0.50% | 30.8만 |
|---|
| 2026.02.10 | ₩39,802 | ₩39,909 | ₩39,722 | ₩39,722 | -0.20% | 49.2만 |
|---|
| 2026.02.09 | ₩39,534 | ₩40,003 | ₩39,534 | ₩39,909 | +0.95% | 59.6만 |
|---|
| 2026.02.06 | ₩39,267 | ₩39,574 | ₩39,267 | ₩39,561 | +0.75% | 39.3만 |
|---|
| 2026.02.05 | ₩39,066 | ₩39,120 | ₩38,906 | ₩39,039 | -0.07% | 35만 |
|---|
| 2026.02.04 | ₩39,494 | ₩39,494 | ₩39,253 | ₩39,454 | -0.10% | 31.9만 |
|---|
| 2026.02.03 | ₩39,695 | ₩39,695 | ₩39,294 | ₩39,360 | -0.84% | 76.8만 |
|---|
| 2026.02.02 | ₩39,026 | ₩39,267 | ₩39,026 | ₩39,227 | +0.51% | 48.1만 |
|---|
| 2026.01.30 | ₩39,401 | ₩39,467 | ₩39,026 | ₩39,039 | -0.92% | 59.2만 |
|---|
| 2026.01.29 | ₩39,320 | ₩39,401 | ₩39,039 | ₩39,160 | -0.41% | 85.1만 |
|---|
| 2026.01.28 | ₩40,016 | ₩40,016 | ₩39,735 | ₩39,922 | -0.23% | 104.6만 |
|---|
| 2026.01.27 | ₩40,083 | ₩40,284 | ₩40,070 | ₩40,217 | +0.33% | 129.9만 |
|---|
| 2026.01.26 | ₩39,294 | ₩39,521 | ₩39,294 | ₩39,467 | +0.44% | 76.7만 |
|---|
| 2026.01.23 | ₩38,330 | ₩38,558 | ₩38,237 | ₩38,504 | +0.45% | 51.3만 |
|---|
| 2026.01.22 | ₩37,956 | ₩38,089 | ₩37,956 | ₩38,036 | +0.21% | 35만 |
|---|
| 2026.01.21 | ₩37,742 | ₩37,835 | ₩37,675 | ₩37,808 | +0.18% | 42만 |
|---|
| 2026.01.20 | ₩37,514 | ₩37,514 | ₩37,273 | ₩37,300 | -0.57% | 40.1만 |
|---|
| 2026.01.16 | ₩37,715 | ₩37,768 | ₩37,621 | ₩37,688 | -0.07% | 22.2만 |
|---|
| 2026.01.15 | ₩37,822 | ₩37,929 | ₩37,755 | ₩37,835 | +0.04% | 41.4만 |
|---|
| 2026.01.14 | ₩37,808 | ₩37,808 | ₩37,661 | ₩37,728 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,487 | ₩37,701 | ₩37,487 | ₩37,528 | +0.11% | 66.1만 |
|---|
| 2026.01.12 | ₩37,220 | ₩37,421 | ₩37,153 | ₩37,421 | +0.54% | 38.4만 |
|---|
| 2026.01.09 | ₩36,818 | ₩36,966 | ₩36,778 | ₩36,912 | +0.25% | 19만 |
|---|
| 2026.01.08 | ₩36,578 | ₩36,618 | ₩36,471 | ₩36,604 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩36,792 | ₩36,805 | ₩36,591 | ₩36,698 | -0.25% | 26만 |
|---|
| 2026.01.06 | ₩36,912 | ₩36,992 | ₩36,859 | ₩36,966 | +0.14% | 27.4만 |
|---|
| 2026.01.05 | ₩36,805 | ₩36,939 | ₩36,752 | ₩36,939 | +0.36% | 29.8만 |
|---|
| 2026.01.02 | ₩36,604 | ₩36,698 | ₩36,538 | ₩36,685 | +0.22% | 51.7만 |
|---|
| 2025.12.31 | ₩36,818 | ₩36,845 | ₩36,604 | ₩36,604 | -0.58% | 15.9만 |
|---|
| 2025.12.30 | ₩36,952 | ₩36,952 | ₩36,845 | ₩36,885 | -0.18% | 10.7만 |
|---|
| 2025.12.29 | ₩36,912 | ₩36,925 | ₩36,805 | ₩36,832 | -0.22% | 16.6만 |
|---|
| 2025.12.26 | ₩36,818 | ₩36,979 | ₩36,818 | ₩36,979 | +0.44% | 7.4만 |
|---|
| 2025.12.24 | ₩36,979 | ₩37,046 | ₩36,952 | ₩37,046 | +0.18% | 4.5만 |
|---|
| 2025.12.23 | ₩36,698 | ₩36,872 | ₩36,698 | ₩36,832 | +0.36% | 14.8만 |
|---|
| 2025.12.22 | ₩36,524 | ₩36,685 | ₩36,457 | ₩36,671 | +0.40% | 19만 |
|---|
| 2025.12.19 | ₩36,404 | ₩36,417 | ₩36,323 | ₩36,390 | -0.04% | 10.6만 |
|---|
| 2025.12.18 | ₩36,002 | ₩36,016 | ₩35,855 | ₩35,962 | -0.11% | 20.6만 |
|---|
| 2025.12.17 | ₩35,748 | ₩35,748 | ₩35,561 | ₩35,588 | -0.45% | 19.7만 |
|---|
| 2025.12.16 | ₩35,828 | ₩35,935 | ₩35,735 | ₩35,842 | +0.04% | 24.9만 |
|---|
| 2025.12.15 | ₩36,350 | ₩36,377 | ₩36,203 | ₩36,243 | -0.29% | 18.7만 |
|---|
| 2025.12.12 | ₩36,136 | ₩36,230 | ₩36,056 | ₩36,096 | -0.11% | 19.3만 |
|---|
| 2025.12.11 | ₩35,748 | ₩35,949 | ₩35,721 | ₩35,949 | +0.56% | 34.9만 |
|---|
| 2025.12.10 | ₩35,226 | ₩35,494 | ₩35,226 | ₩35,481 | +0.72% | 13.6만 |
|---|
| 2025.12.09 | ₩35,226 | ₩35,360 | ₩35,200 | ₩35,280 | +0.15% | 54.9만 |
|---|
| 2025.12.08 | ₩35,320 | ₩35,347 | ₩35,133 | ₩35,213 | -0.30% | 42.2만 |
|---|
| 2025.12.05 | ₩35,775 | ₩35,775 | ₩35,534 | ₩35,641 | -0.37% | 18.2만 |
|---|
| 2025.12.04 | ₩35,641 | ₩35,641 | ₩35,440 | ₩35,574 | -0.19% | 31.9만 |
|---|
| 2025.12.03 | ₩35,628 | ₩35,802 | ₩35,601 | ₩35,762 | +0.38% | 18.1만 |
|---|
| 2025.12.02 | ₩35,601 | ₩35,748 | ₩35,601 | ₩35,681 | +0.23% | 19.5만 |
|---|
| 2025.12.01 | ₩35,454 | ₩35,748 | ₩35,454 | ₩35,588 | +0.38% | 59.2만 |
|---|
| 2025.11.28 | ₩35,159 | ₩35,400 | ₩35,159 | ₩35,360 | +0.57% | 26.2만 |
|---|
| 2025.11.26 | ₩35,521 | ₩35,681 | ₩35,454 | ₩35,641 | +0.34% | 16.2만 |
|---|
| 2025.11.25 | ₩35,240 | ₩35,467 | ₩35,173 | ₩35,440 | +0.57% | 39.6만 |
|---|
| 2025.11.24 | ₩35,213 | ₩35,414 | ₩35,213 | ₩35,414 | +0.57% | 76.8만 |
|---|
| 2025.11.21 | ₩34,972 | ₩35,280 | ₩34,972 | ₩35,173 | +0.57% | 41.6만 |
|---|
| 2025.11.20 | ₩35,307 | ₩35,374 | ₩34,838 | ₩34,852 | -1.29% | 52.7만 |
|---|
| 2025.11.19 | ₩35,159 | ₩35,347 | ₩35,159 | ₩35,226 | +0.19% | 26.6만 |
|---|
| 2025.11.18 | ₩34,919 | ₩34,999 | ₩34,825 | ₩34,999 | +0.23% | 14만 |
|---|
| 2025.11.17 | ₩35,200 | ₩35,253 | ₩35,026 | ₩35,093 | -0.30% | 38.6만 |
|---|
| 2025.11.14 | ₩35,333 | ₩35,467 | ₩35,320 | ₩35,387 | +0.15% | 23.7만 |
|---|
| 2025.11.13 | ₩35,668 | ₩35,668 | ₩35,427 | ₩35,454 | -0.60% | 17.9만 |
|---|
| 2025.11.12 | ₩35,655 | ₩35,655 | ₩35,440 | ₩35,494 | -0.45% | 26.3만 |
|---|
| 2025.11.11 | ₩35,695 | ₩35,869 | ₩35,695 | ₩35,828 | +0.37% | 12.7만 |
|---|
| 2025.11.10 | ₩35,374 | ₩35,454 | ₩35,360 | ₩35,414 | +0.11% | 30.2만 |
|---|
| 2025.11.07 | ₩34,986 | ₩35,093 | ₩34,905 | ₩35,093 | +0.31% | 11.9만 |
|---|
| 2025.11.06 | ₩34,999 | ₩34,999 | ₩34,798 | ₩34,798 | -0.57% | 17.4만 |
|---|
| 2025.11.05 | ₩34,932 | ₩35,052 | ₩34,812 | ₩35,052 | +0.34% | 27.3만 |
|---|
| 2025.11.04 | ₩34,772 | ₩34,879 | ₩34,638 | ₩34,758 | -0.04% | 14.5만 |
|---|
| 2025.11.03 | ₩34,879 | ₩34,972 | ₩34,812 | ₩34,865 | -0.04% | 18.6만 |
|---|
| 2025.10.31 | ₩34,678 | ₩34,758 | ₩34,517 | ₩34,584 | -0.27% | 22.4만 |
|---|
| 2025.10.30 | ₩34,611 | ₩34,664 | ₩34,504 | ₩34,624 | +0.04% | 26.7만 |
|---|
| 2025.10.29 | ₩34,705 | ₩34,772 | ₩34,611 | ₩34,664 | -0.12% | 19만 |
|---|
| 2025.10.28 | ₩34,664 | ₩34,798 | ₩34,611 | ₩34,798 | +0.39% | 16.6만 |
|---|
| 2025.10.27 | ₩34,584 | ₩34,731 | ₩34,584 | ₩34,731 | +0.43% | 48.1만 |
|---|
| 2025.10.24 | ₩34,450 | ₩34,450 | ₩34,303 | ₩34,370 | -0.23% | 26.9만 |
|---|
| 2025.10.23 | ₩34,196 | ₩34,357 | ₩34,169 | ₩34,317 | +0.35% | 14만 |
|---|
| 2025.10.22 | ₩34,062 | ₩34,129 | ₩33,996 | ₩34,076 | +0.04% | 45.6만 |
|---|
| 2025.10.21 | ₩34,397 | ₩34,464 | ₩34,290 | ₩34,437 | +0.12% | 11.6만 |
|---|
| 2025.10.20 | ₩34,477 | ₩34,544 | ₩34,450 | ₩34,544 | +0.19% | 13.8만 |
|---|
| 2025.10.17 | ₩34,210 | ₩34,397 | ₩34,169 | ₩34,384 | +0.51% | 14.7만 |
|---|
| 2025.10.16 | ₩34,330 | ₩34,370 | ₩34,169 | ₩34,223 | -0.31% | 17.4만 |
|---|
| 2025.10.15 | ₩34,263 | ₩34,410 | ₩34,263 | ₩34,330 | +0.20% | 42.7만 |
|---|
| 2025.10.14 | ₩34,223 | ₩34,464 | ₩34,210 | ₩34,410 | +0.55% | 33.2만 |
|---|
| 2025.10.13 | ₩34,370 | ₩34,437 | ₩34,290 | ₩34,397 | +0.08% | 20.8만 |
|---|
| 2025.10.10 | ₩34,504 | ₩34,571 | ₩33,875 | ₩33,889 | -1.78% | 20.4만 |
|---|