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 | ₩35,612 | ₩35,773 | ₩35,612 | ₩35,759 | +0.41% | 21.7만 |
| 2026.10.08 | ₩35,411 | ₩35,451 | ₩35,344 | ₩35,384 | -0.08% | 11.2만 |
| 2026.10.07 | ₩35,786 | ₩35,786 | ₩35,598 | ₩35,692 | -0.26% | 9.1만 |
| 2026.10.06 | ₩36,376 | ₩36,484 | ₩36,376 | ₩36,376 | 0.00% | 15.6만 |
| 2026.10.05 | ₩36,215 | ₩36,443 | ₩36,215 | ₩36,376 | +0.44% | 13.7만 |
| 2026.10.02 | ₩36,390 | ₩36,390 | ₩36,175 | ₩36,296 | -0.26% | 13.1만 |
| 2026.10.01 | ₩36,363 | ₩36,363 | ₩36,001 | ₩36,068 | -0.81% | 19.8만 |
| 2026.09.30 | ₩36,698 | ₩36,792 | ₩36,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,725 |
| +0.07% |
| 16.5만 |
| 2026.09.29 | ₩36,712 | ₩36,738 | ₩36,497 | ₩36,551 | -0.44% | 11.8만 |
|---|
| 2026.09.28 | ₩37,195 | ₩37,221 | ₩37,034 | ₩37,114 | -0.22% | 11.1만 |
|---|
| 2026.09.25 | ₩37,329 | ₩37,342 | ₩37,181 | ₩37,329 | 0.00% | 18.7만 |
|---|
| 2026.09.24 | ₩37,141 | ₩37,221 | ₩37,074 | ₩37,208 | +0.18% | 8.3만 |
|---|
| 2026.09.23 | ₩37,221 | ₩37,235 | ₩37,020 | ₩37,074 | -0.40% | 20.6만 |
|---|
| 2026.09.22 | ₩37,476 | ₩37,624 | ₩37,463 | ₩37,557 | +0.21% | 7.8만 |
|---|
| 2026.09.21 | ₩36,886 | ₩37,127 | ₩36,886 | ₩37,101 | +0.58% | 24.4만 |
|---|
| 2026.09.18 | ₩36,738 | ₩36,765 | ₩36,591 | ₩36,618 | -0.33% | 19만 |
|---|
| 2026.09.17 | ₩36,819 | ₩36,886 | ₩36,685 | ₩36,873 | +0.15% | 58.6만 |
|---|
| 2026.09.16 | ₩37,020 | ₩37,087 | ₩36,738 | ₩36,832 | -0.51% | 11.7만 |
|---|
| 2026.09.15 | ₩37,047 | ₩37,060 | ₩36,926 | ₩36,953 | -0.25% | 8.3만 |
|---|
| 2026.09.14 | ₩37,409 | ₩37,423 | ₩37,275 | ₩37,342 | -0.18% | 13.1만 |
|---|
| 2026.09.11 | ₩37,329 | ₩37,329 | ₩37,168 | ₩37,235 | -0.25% | 20.2만 |
|---|
| 2026.09.10 | ₩37,516 | ₩37,516 | ₩37,329 | ₩37,423 | -0.25% | 8.8만 |
|---|
| 2026.09.09 | ₩37,610 | ₩37,651 | ₩37,557 | ₩37,570 | -0.11% | 4.6만 |
|---|
| 2026.09.08 | ₩37,691 | ₩37,852 | ₩37,637 | ₩37,704 | +0.04% | 11.1만 |
|---|
| 2026.09.04 | ₩37,798 | ₩37,879 | ₩37,704 | ₩37,758 | -0.11% | 9.2만 |
|---|
| 2026.09.03 | ₩37,932 | ₩38,026 | ₩37,771 | ₩37,946 | +0.04% | 21.9만 |
|---|
| 2026.09.02 | ₩37,637 | ₩37,691 | ₩37,570 | ₩37,677 | +0.11% | 18.9만 |
|---|
| 2026.09.01 | ₩37,557 | ₩37,557 | ₩37,154 | ₩37,181 | -1.00% | 19.7만 |
|---|
| 2026.08.31 | ₩37,905 | ₩38,107 | ₩37,905 | ₩38,080 | +0.46% | 10.3만 |
|---|
| 2026.08.28 | ₩38,361 | ₩38,415 | ₩37,986 | ₩38,040 | -0.84% | 43.2만 |
|---|
| 2026.08.27 | ₩38,616 | ₩38,670 | ₩38,509 | ₩38,670 | +0.14% | 10.8만 |
|---|
| 2026.08.26 | ₩38,764 | ₩38,952 | ₩38,750 | ₩38,898 | +0.35% | 8.8만 |
|---|
| 2026.08.25 | ₩38,415 | ₩38,576 | ₩38,415 | ₩38,563 | +0.38% | 12.8만 |
|---|
| 2026.08.24 | ₩38,482 | ₩38,482 | ₩38,254 | ₩38,361 | -0.31% | 7.1만 |
|---|
| 2026.08.21 | ₩38,308 | ₩38,455 | ₩38,201 | ₩38,442 | +0.35% | 13.8만 |
|---|
| 2026.08.20 | ₩38,281 | ₩38,831 | ₩38,066 | ₩38,133 | -0.39% | 69만 |
|---|
| 2026.08.19 | ₩37,972 | ₩38,214 | ₩37,972 | ₩38,201 | +0.60% | 29.6만 |
|---|
| 2026.08.18 | ₩37,838 | ₩37,919 | ₩37,758 | ₩37,838 | 0.00% | 13.2만 |
|---|
| 2026.08.17 | ₩37,731 | ₩37,744 | ₩37,677 | ₩37,704 | -0.07% | 13만 |
|---|
| 2026.08.14 | ₩37,610 | ₩37,610 | ₩37,503 | ₩37,557 | -0.14% | 12.1만 |
|---|
| 2026.08.13 | ₩37,718 | ₩37,785 | ₩37,704 | ₩37,771 | +0.14% | 13만 |
|---|
| 2026.08.12 | ₩37,879 | ₩37,999 | ₩37,879 | ₩37,932 | +0.14% | 32.1만 |
|---|
| 2026.08.11 | ₩37,677 | ₩37,677 | ₩37,610 | ₩37,651 | -0.07% | 7.6만 |
|---|
| 2026.08.10 | ₩37,677 | ₩37,731 | ₩37,610 | ₩37,610 | -0.18% | 11.9만 |
|---|
| 2026.08.07 | ₩37,691 | ₩37,852 | ₩37,691 | ₩37,798 | +0.28% | 34.9만 |
|---|
| 2026.08.06 | ₩37,731 | ₩37,865 | ₩37,651 | ₩37,691 | -0.11% | 41.7만 |
|---|
| 2026.08.05 | ₩38,321 | ₩38,321 | ₩38,107 | ₩38,133 | -0.49% | 50.1만 |
|---|
| 2026.08.04 | ₩37,812 | ₩38,120 | ₩37,798 | ₩38,093 | +0.74% | 38.5만 |
|---|
| 2026.08.03 | ₩37,530 | ₩37,744 | ₩37,490 | ₩37,704 | +0.46% | 13.9만 |
|---|
| 2026.07.31 | ₩37,637 | ₩37,691 | ₩37,530 | ₩37,664 | +0.07% | 17.6만 |
|---|
| 2026.07.30 | ₩37,516 | ₩37,972 | ₩37,503 | ₩37,905 | +1.04% | 45.5만 |
|---|
| 2026.07.29 | ₩37,530 | ₩37,597 | ₩37,181 | ₩37,355 | -0.46% | 44.5만 |
|---|
| 2026.07.28 | ₩37,342 | ₩37,610 | ₩37,342 | ₩37,557 | +0.57% | 21.7만 |
|---|
| 2026.07.27 | ₩37,382 | ₩37,436 | ₩37,275 | ₩37,396 | +0.04% | 23.5만 |
|---|
| 2026.07.24 | ₩37,060 | ₩37,114 | ₩36,980 | ₩37,060 | 0.00% | 57.3만 |
|---|
| 2026.07.23 | ₩37,248 | ₩37,302 | ₩37,181 | ₩37,302 | +0.14% | 12.9만 |
|---|
| 2026.07.22 | ₩37,382 | ₩37,423 | ₩37,315 | ₩37,396 | +0.04% | 16.3만 |
|---|
| 2026.07.21 | ₩37,543 | ₩37,543 | ₩37,329 | ₩37,476 | -0.18% | 23.9만 |
|---|
| 2026.07.20 | ₩37,825 | ₩37,825 | ₩37,382 | ₩37,436 | -1.03% | 11.1만 |
|---|
| 2026.07.17 | ₩37,651 | ₩37,865 | ₩37,624 | ₩37,798 | +0.39% | 27.8만 |
|---|
| 2026.07.16 | ₩37,731 | ₩37,731 | ₩37,503 | ₩37,557 | -0.46% | 19.5만 |
|---|
| 2026.07.15 | ₩37,369 | ₩37,530 | ₩37,275 | ₩37,329 | -0.11% | 10.9만 |
|---|
| 2026.07.14 | ₩37,449 | ₩37,691 | ₩37,423 | ₩37,677 | +0.61% | 45.3만 |
|---|
| 2026.07.13 | ₩37,047 | ₩37,047 | ₩36,873 | ₩36,886 | -0.43% | 17.3만 |
|---|
| 2026.07.10 | ₩36,685 | ₩36,846 | ₩36,671 | ₩36,792 | +0.29% | 17.2만 |
|---|
| 2026.07.09 | ₩36,457 | ₩36,564 | ₩36,443 | ₩36,537 | +0.22% | 10만 |
|---|
| 2026.07.08 | ₩36,591 | ₩36,604 | ₩36,457 | ₩36,551 | -0.11% | 11.2만 |
|---|
| 2026.07.07 | ₩36,578 | ₩36,645 | ₩36,430 | ₩36,430 | -0.40% | 22.8만 |
|---|
| 2026.07.06 | ₩36,390 | ₩36,578 | ₩36,390 | ₩36,537 | +0.41% | 17.5만 |
|---|
| 2026.07.02 | ₩36,162 | ₩36,175 | ₩35,920 | ₩36,175 | +0.04% | 15.7만 |
|---|
| 2026.07.01 | ₩36,041 | ₩36,041 | ₩35,719 | ₩35,759 | -0.78% | 42.8만 |
|---|
| 2026.06.30 | ₩35,947 | ₩36,229 | ₩35,947 | ₩36,148 | +0.56% | 22.5만 |
|---|
| 2026.06.29 | ₩36,296 | ₩36,336 | ₩36,162 | ₩36,256 | -0.11% | 33.9만 |
|---|
| 2026.06.26 | ₩36,054 | ₩36,202 | ₩36,014 | ₩36,095 | +0.11% | 14.7만 |
|---|
| 2026.06.25 | ₩35,813 | ₩35,934 | ₩35,639 | ₩35,732 | -0.22% | 49.8만 |
|---|
| 2026.06.24 | ₩36,135 | ₩36,350 | ₩36,054 | ₩36,175 | +0.11% | 38.9만 |
|---|
| 2026.06.23 | ₩35,907 | ₩36,068 | ₩35,813 | ₩35,920 | +0.04% | 29.2만 |
|---|
| 2026.06.22 | ₩36,698 | ₩36,698 | ₩36,282 | ₩36,296 | -1.10% | 13.9만 |
|---|
| 2026.06.18 | ₩37,101 | ₩37,101 | ₩36,873 | ₩36,913 | -0.51% | 23.9만 |
|---|
| 2026.06.17 | ₩37,369 | ₩37,463 | ₩37,034 | ₩37,034 | -0.90% | 40.1만 |
|---|
| 2026.06.16 | ₩37,597 | ₩37,664 | ₩37,436 | ₩37,463 | -0.36% | 19만 |
|---|
| 2026.06.15 | ₩37,369 | ₩37,409 | ₩37,181 | ₩37,235 | -0.36% | 36.4만 |
|---|
| 2026.06.12 | ₩37,704 | ₩37,812 | ₩37,584 | ₩37,758 | +0.14% | 25.8만 |
|---|
| 2026.06.11 | ₩37,248 | ₩37,731 | ₩37,235 | ₩37,664 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩37,369 | ₩37,516 | ₩37,074 | ₩37,074 | -0.79% | 64.9만 |
|---|
| 2026.06.09 | ₩37,262 | ₩37,584 | ₩36,779 | ₩37,168 | -0.25% | 24.8만 |
|---|
| 2026.06.08 | ₩37,382 | ₩37,490 | ₩37,262 | ₩37,329 | -0.14% | 24.3만 |
|---|
| 2026.06.05 | ₩37,852 | ₩37,972 | ₩37,423 | ₩37,436 | -1.10% | 52.7만 |
|---|
| 2026.06.04 | ₩37,637 | ₩37,959 | ₩37,637 | ₩37,825 | +0.50% | 73.6만 |
|---|
| 2026.06.03 | ₩38,053 | ₩38,187 | ₩37,597 | ₩37,597 | -1.20% | 25.4만 |
|---|
| 2026.06.02 | ₩38,201 | ₩38,657 | ₩38,201 | ₩38,509 | +0.81% | 39.5만 |
|---|
| 2026.06.01 | ₩38,227 | ₩38,429 | ₩38,093 | ₩38,388 | +0.42% | 26.6만 |
|---|
| 2026.05.29 | ₩38,388 | ₩38,603 | ₩38,214 | ₩38,321 | -0.17% | 24.6만 |
|---|
| 2026.05.28 | ₩38,549 | ₩38,657 | ₩38,321 | ₩38,616 | +0.17% | 33.9만 |
|---|
| 2026.05.27 | ₩38,858 | ₩39,005 | ₩38,777 | ₩38,992 | +0.35% | 14.2만 |
|---|
| 2026.05.26 | ₩38,898 | ₩39,193 | ₩38,791 | ₩38,898 | 0.00% | 80.8만 |
|---|
| 2026.05.22 | ₩39,381 | ₩39,381 | ₩39,193 | ₩39,220 | -0.41% | 11.2만 |
|---|
| 2026.05.21 | ₩39,139 | ₩39,381 | ₩39,072 | ₩39,314 | +0.45% | 26.9만 |
|---|
| 2026.05.20 | ₩39,421 | ₩39,622 | ₩39,247 | ₩39,582 | +0.41% | 17.6만 |
|---|
| 2026.05.19 | ₩39,381 | ₩39,448 | ₩39,247 | ₩39,300 | -0.20% | 22.3만 |
|---|
| 2026.05.18 | ₩39,837 | ₩39,837 | ₩39,394 | ₩39,502 | -0.84% | 17.8만 |
|---|
| 2026.05.15 | ₩40,092 | ₩40,105 | ₩39,770 | ₩39,837 | -0.64% | 25만 |
|---|
| 2026.05.14 | ₩40,440 | ₩40,534 | ₩40,333 | ₩40,521 | +0.20% | 7만 |
|---|
| 2026.05.13 | ₩40,561 | ₩40,575 | ₩40,333 | ₩40,521 | -0.10% | 14.7만 |
|---|
| 2026.05.12 | ₩40,333 | ₩40,548 | ₩40,239 | ₩40,454 | +0.30% | 30.4만 |
|---|
| 2026.05.11 | ₩40,642 | ₩40,642 | ₩40,400 | ₩40,427 | -0.53% | 24만 |
|---|
| 2026.05.08 | ₩40,548 | ₩40,655 | ₩40,481 | ₩40,655 | +0.26% | 17.7만 |
|---|
| 2026.05.07 | ₩40,843 | ₩41,098 | ₩40,776 | ₩40,803 | -0.10% | 15.2만 |
|---|
| 2026.05.06 | ₩40,280 | ₩40,776 | ₩40,280 | ₩40,762 | +1.20% | 18.2만 |
|---|
| 2026.05.05 | ₩39,958 | ₩40,105 | ₩39,904 | ₩40,065 | +0.27% | 11.9만 |
|---|
| 2026.05.04 | ₩39,716 | ₩39,770 | ₩39,555 | ₩39,622 | -0.24% | 11.5만 |
|---|
| 2026.05.01 | ₩39,274 | ₩39,730 | ₩39,180 | ₩39,582 | +0.79% | 29.5만 |
|---|
| 2026.04.30 | ₩39,408 | ₩39,569 | ₩39,126 | ₩39,394 | -0.03% | 40.1만 |
|---|
| 2026.04.29 | ₩39,300 | ₩39,300 | ₩39,206 | ₩39,220 | -0.20% | 9.6만 |
|---|
| 2026.04.28 | ₩39,569 | ₩39,569 | ₩39,408 | ₩39,569 | 0.00% | 14.4만 |
|---|
| 2026.04.27 | ₩39,421 | ₩39,421 | ₩39,206 | ₩39,354 | -0.17% | 25.9만 |
|---|
| 2026.04.24 | ₩39,166 | ₩39,435 | ₩39,166 | ₩39,421 | +0.65% | 14.5만 |
|---|
| 2026.04.23 | ₩39,300 | ₩39,408 | ₩38,952 | ₩39,180 | -0.31% | 29.3만 |
|---|
| 2026.04.22 | ₩39,113 | ₩39,206 | ₩38,938 | ₩39,153 | +0.10% | 16.1만 |
|---|
| 2026.04.21 | ₩39,193 | ₩39,260 | ₩38,898 | ₩38,911 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩38,992 | ₩39,005 | ₩38,777 | ₩38,965 | -0.07% | 19.9만 |
|---|
| 2026.04.17 | ₩38,952 | ₩39,367 | ₩38,952 | ₩39,113 | +0.41% | 59.1만 |
|---|
| 2026.04.16 | ₩38,509 | ₩38,657 | ₩38,442 | ₩38,589 | +0.21% | 22만 |
|---|
| 2026.04.15 | ₩38,750 | ₩38,750 | ₩38,375 | ₩38,375 | -0.97% | 25.2만 |
|---|
| 2026.04.14 | ₩38,630 | ₩38,885 | ₩38,589 | ₩38,737 | +0.28% | 22.1만 |
|---|
| 2026.04.13 | ₩38,268 | ₩38,522 | ₩38,120 | ₩38,482 | +0.56% | 20.8만 |
|---|
| 2026.04.10 | ₩38,643 | ₩38,643 | ₩38,388 | ₩38,429 | -0.56% | 30만 |
|---|
| 2026.04.09 | ₩38,133 | ₩38,375 | ₩38,133 | ₩38,308 | +0.46% | 28.3만 |
|---|
| 2026.04.08 | ₩38,750 | ₩38,818 | ₩38,536 | ₩38,710 | -0.10% | 28.9만 |
|---|
| 2026.04.07 | ₩37,557 | ₩37,624 | ₩37,275 | ₩37,570 | +0.04% | 44.6만 |
|---|
| 2026.04.06 | ₩37,664 | ₩37,852 | ₩37,610 | ₩37,852 | +0.50% | 18.1만 |
|---|
| 2026.04.02 | ₩37,838 | ₩38,107 | ₩37,637 | ₩38,013 | +0.46% | 16.6만 |
|---|
| 2026.04.01 | ₩38,294 | ₩38,549 | ₩38,241 | ₩38,429 | +0.35% | 32.6만 |
|---|
| 2026.03.31 | ₩37,476 | ₩38,107 | ₩37,476 | ₩38,107 | +1.68% | 30.1만 |
|---|
| 2026.03.30 | ₩37,825 | ₩37,865 | ₩37,396 | ₩37,476 | -0.92% | 32.6만 |
|---|
| 2026.03.27 | ₩38,066 | ₩38,268 | ₩38,053 | ₩38,133 | +0.18% | 26.9만 |
|---|
| 2026.03.26 | ₩38,496 | ₩38,536 | ₩37,919 | ₩37,932 | -1.46% | 190.1만 |
|---|
| 2026.03.25 | ₩39,005 | ₩39,046 | ₩38,831 | ₩38,885 | -0.31% | 43.4만 |
|---|
| 2026.03.24 | ₩38,871 | ₩38,871 | ₩38,670 | ₩38,804 | -0.17% | 50.8만 |
|---|
| 2026.03.23 | ₩39,086 | ₩39,542 | ₩39,005 | ₩39,488 | +1.03% | 35.5만 |
|---|
| 2026.03.20 | ₩39,542 | ₩39,555 | ₩38,791 | ₩38,818 | -1.83% | 78.7만 |
|---|
| 2026.03.19 | ₩39,274 | ₩39,609 | ₩39,206 | ₩39,595 | +0.82% | 31.9만 |
|---|
| 2026.03.18 | ₩39,595 | ₩39,595 | ₩39,314 | ₩39,354 | -0.61% | 66.8만 |
|---|
| 2026.03.17 | ₩39,247 | ₩39,488 | ₩39,247 | ₩39,394 | +0.38% | 21.9만 |
|---|
| 2026.03.16 | ₩38,858 | ₩38,978 | ₩38,818 | ₩38,978 | +0.31% | 36.2만 |
|---|
| 2026.03.13 | ₩38,710 | ₩38,737 | ₩38,348 | ₩38,415 | -0.76% | 39.3만 |
|---|
| 2026.03.12 | ₩38,657 | ₩38,791 | ₩38,214 | ₩38,268 | -1.01% | 49.7만 |
|---|
| 2026.03.11 | ₩38,670 | ₩38,724 | ₩38,482 | ₩38,603 | -0.17% | 26.2만 |
|---|
| 2026.03.10 | ₩38,254 | ₩38,710 | ₩38,254 | ₩38,335 | +0.21% | 50.7만 |
|---|
| 2026.03.09 | ₩37,382 | ₩37,986 | ₩37,355 | ₩37,919 | +1.44% | 67.3만 |
|---|
| 2026.03.06 | ₩38,321 | ₩38,361 | ₩38,093 | ₩38,214 | -0.28% | 80만 |
|---|
| 2026.03.05 | ₩38,442 | ₩38,589 | ₩38,066 | ₩38,281 | -0.42% | 107.2만 |
|---|
| 2026.03.04 | ₩38,254 | ₩38,724 | ₩38,254 | ₩38,657 | +1.05% | 74.7만 |
|---|
| 2026.03.03 | ₩38,013 | ₩38,214 | ₩37,490 | ₩38,040 | +0.07% | 77.1만 |
|---|
| 2026.03.02 | ₩38,348 | ₩38,549 | ₩38,254 | ₩38,482 | +0.35% | 46.5만 |
|---|
| 2026.02.27 | ₩39,139 | ₩39,274 | ₩39,032 | ₩39,193 | +0.14% | 64.7만 |
|---|
| 2026.02.26 | ₩40,092 | ₩40,092 | ₩39,703 | ₩39,770 | -0.80% | 57.6만 |
|---|
| 2026.02.25 | ₩40,239 | ₩40,266 | ₩40,159 | ₩40,253 | +0.03% | 23.7만 |
|---|
| 2026.02.24 | ₩40,119 | ₩40,306 | ₩40,038 | ₩40,266 | +0.37% | 28.3만 |
|---|
| 2026.02.23 | ₩40,280 | ₩40,400 | ₩40,105 | ₩40,253 | -0.07% | 21.9만 |
|---|
| 2026.02.20 | ₩39,998 | ₩40,427 | ₩39,958 | ₩40,414 | +1.04% | 77.2만 |
|---|
| 2026.02.19 | ₩39,971 | ₩40,038 | ₩39,850 | ₩39,998 | +0.07% | 16.9만 |
|---|
| 2026.02.18 | ₩39,837 | ₩39,958 | ₩39,676 | ₩39,797 | -0.10% | 46.2만 |
|---|
| 2026.02.17 | ₩39,864 | ₩39,904 | ₩39,663 | ₩39,770 | -0.24% | 27.8만 |
|---|
| 2026.02.13 | ₩39,837 | ₩39,891 | ₩39,649 | ₩39,864 | +0.07% | 54.8만 |
|---|
| 2026.02.12 | ₩40,239 | ₩40,239 | ₩39,850 | ₩39,850 | -0.97% | 27.7만 |
|---|
| 2026.02.11 | ₩40,011 | ₩40,226 | ₩39,958 | ₩40,212 | +0.50% | 30.8만 |
|---|
| 2026.02.10 | ₩39,904 | ₩40,011 | ₩39,823 | ₩39,823 | -0.20% | 49.2만 |
|---|
| 2026.02.09 | ₩39,636 | ₩40,105 | ₩39,636 | ₩40,011 | +0.95% | 59.6만 |
|---|
| 2026.02.06 | ₩39,367 | ₩39,676 | ₩39,367 | ₩39,663 | +0.75% | 39.3만 |
|---|
| 2026.02.05 | ₩39,166 | ₩39,220 | ₩39,005 | ₩39,139 | -0.07% | 35만 |
|---|
| 2026.02.04 | ₩39,595 | ₩39,595 | ₩39,354 | ₩39,555 | -0.10% | 31.9만 |
|---|
| 2026.02.03 | ₩39,797 | ₩39,797 | ₩39,394 | ₩39,461 | -0.84% | 76.8만 |
|---|
| 2026.02.02 | ₩39,126 | ₩39,367 | ₩39,126 | ₩39,327 | +0.51% | 48.1만 |
|---|
| 2026.01.30 | ₩39,502 | ₩39,569 | ₩39,126 | ₩39,139 | -0.92% | 59.2만 |
|---|
| 2026.01.29 | ₩39,421 | ₩39,502 | ₩39,139 | ₩39,260 | -0.41% | 85.1만 |
|---|
| 2026.01.28 | ₩40,119 | ₩40,119 | ₩39,837 | ₩40,025 | -0.23% | 104.6만 |
|---|
| 2026.01.27 | ₩40,186 | ₩40,387 | ₩40,172 | ₩40,320 | +0.33% | 129.9만 |
|---|
| 2026.01.26 | ₩39,394 | ₩39,622 | ₩39,394 | ₩39,569 | +0.44% | 76.7만 |
|---|
| 2026.01.23 | ₩38,429 | ₩38,657 | ₩38,335 | ₩38,603 | +0.45% | 51.3만 |
|---|
| 2026.01.22 | ₩38,053 | ₩38,187 | ₩38,053 | ₩38,133 | +0.21% | 35만 |
|---|
| 2026.01.21 | ₩37,838 | ₩37,932 | ₩37,771 | ₩37,905 | +0.18% | 42만 |
|---|
| 2026.01.20 | ₩37,610 | ₩37,610 | ₩37,369 | ₩37,396 | -0.57% | 40.1만 |
|---|
| 2026.01.16 | ₩37,812 | ₩37,865 | ₩37,718 | ₩37,785 | -0.07% | 22.2만 |
|---|
| 2026.01.15 | ₩37,919 | ₩38,026 | ₩37,852 | ₩37,932 | +0.04% | 41.4만 |
|---|
| 2026.01.14 | ₩37,905 | ₩37,905 | ₩37,758 | ₩37,825 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,584 | ₩37,798 | ₩37,584 | ₩37,624 | +0.11% | 66.1만 |
|---|
| 2026.01.12 | ₩37,315 | ₩37,516 | ₩37,248 | ₩37,516 | +0.54% | 38.4만 |
|---|
| 2026.01.09 | ₩36,913 | ₩37,060 | ₩36,873 | ₩37,007 | +0.25% | 19만 |
|---|
| 2026.01.08 | ₩36,671 | ₩36,712 | ₩36,564 | ₩36,698 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩36,886 | ₩36,899 | ₩36,685 | ₩36,792 | -0.25% | 26만 |
|---|
| 2026.01.06 | ₩37,007 | ₩37,087 | ₩36,953 | ₩37,060 | +0.14% | 27.4만 |
|---|
| 2026.01.05 | ₩36,899 | ₩37,034 | ₩36,846 | ₩37,034 | +0.36% | 29.8만 |
|---|
| 2026.01.02 | ₩36,698 | ₩36,792 | ₩36,631 | ₩36,779 | +0.22% | 51.7만 |
|---|
| 2025.12.31 | ₩36,913 | ₩36,940 | ₩36,698 | ₩36,698 | -0.58% | 15.9만 |
|---|
| 2025.12.30 | ₩37,047 | ₩37,047 | ₩36,940 | ₩36,980 | -0.18% | 10.7만 |
|---|
| 2025.12.29 | ₩37,007 | ₩37,020 | ₩36,899 | ₩36,926 | -0.22% | 16.6만 |
|---|
| 2025.12.26 | ₩36,913 | ₩37,074 | ₩36,913 | ₩37,074 | +0.44% | 7.4만 |
|---|
| 2025.12.24 | ₩37,074 | ₩37,141 | ₩37,047 | ₩37,141 | +0.18% | 4.5만 |
|---|
| 2025.12.23 | ₩36,792 | ₩36,967 | ₩36,792 | ₩36,926 | +0.36% | 14.8만 |
|---|
| 2025.12.22 | ₩36,618 | ₩36,779 | ₩36,551 | ₩36,765 | +0.40% | 19만 |
|---|
| 2025.12.19 | ₩36,497 | ₩36,510 | ₩36,417 | ₩36,484 | -0.04% | 10.6만 |
|---|
| 2025.12.18 | ₩36,095 | ₩36,108 | ₩35,947 | ₩36,054 | -0.11% | 20.6만 |
|---|
| 2025.12.17 | ₩35,840 | ₩35,840 | ₩35,652 | ₩35,679 | -0.45% | 19.7만 |
|---|
| 2025.12.16 | ₩35,920 | ₩36,028 | ₩35,826 | ₩35,934 | +0.04% | 24.9만 |
|---|
| 2025.12.15 | ₩36,443 | ₩36,470 | ₩36,296 | ₩36,336 | -0.29% | 18.7만 |
|---|
| 2025.12.12 | ₩36,229 | ₩36,323 | ₩36,148 | ₩36,189 | -0.11% | 19.3만 |
|---|
| 2025.12.11 | ₩35,840 | ₩36,041 | ₩35,813 | ₩36,041 | +0.56% | 34.9만 |
|---|
| 2025.12.10 | ₩35,317 | ₩35,585 | ₩35,317 | ₩35,572 | +0.72% | 13.6만 |
|---|
| 2025.12.09 | ₩35,317 | ₩35,451 | ₩35,290 | ₩35,370 | +0.15% | 54.9만 |
|---|
| 2025.12.08 | ₩35,411 | ₩35,437 | ₩35,223 | ₩35,303 | -0.30% | 42.2만 |
|---|
| 2025.12.05 | ₩35,867 | ₩35,867 | ₩35,625 | ₩35,732 | -0.37% | 18.2만 |
|---|
| 2025.12.04 | ₩35,732 | ₩35,732 | ₩35,531 | ₩35,665 | -0.19% | 31.9만 |
|---|
| 2025.12.03 | ₩35,719 | ₩35,893 | ₩35,692 | ₩35,853 | +0.38% | 18.1만 |
|---|
| 2025.12.02 | ₩35,692 | ₩35,840 | ₩35,692 | ₩35,773 | +0.23% | 19.5만 |
|---|
| 2025.12.01 | ₩35,545 | ₩35,840 | ₩35,545 | ₩35,679 | +0.38% | 59.2만 |
|---|
| 2025.11.28 | ₩35,250 | ₩35,491 | ₩35,250 | ₩35,451 | +0.57% | 26.2만 |
|---|
| 2025.11.26 | ₩35,612 | ₩35,773 | ₩35,545 | ₩35,732 | +0.34% | 16.2만 |
|---|
| 2025.11.25 | ₩35,330 | ₩35,558 | ₩35,263 | ₩35,531 | +0.57% | 39.6만 |
|---|
| 2025.11.24 | ₩35,303 | ₩35,504 | ₩35,303 | ₩35,504 | +0.57% | 76.8만 |
|---|
| 2025.11.21 | ₩35,062 | ₩35,370 | ₩35,062 | ₩35,263 | +0.57% | 41.6만 |
|---|
| 2025.11.20 | ₩35,397 | ₩35,464 | ₩34,928 | ₩34,941 | -1.29% | 52.7만 |
|---|
| 2025.11.19 | ₩35,250 | ₩35,437 | ₩35,250 | ₩35,317 | +0.19% | 26.6만 |
|---|
| 2025.11.18 | ₩35,008 | ₩35,089 | ₩34,914 | ₩35,089 | +0.23% | 14만 |
|---|
| 2025.11.17 | ₩35,290 | ₩35,344 | ₩35,115 | ₩35,183 | -0.30% | 38.6만 |
|---|
| 2025.11.14 | ₩35,424 | ₩35,558 | ₩35,411 | ₩35,478 | +0.15% | 23.7만 |
|---|
| 2025.11.13 | ₩35,759 | ₩35,759 | ₩35,518 | ₩35,545 | -0.60% | 17.9만 |
|---|
| 2025.11.12 | ₩35,746 | ₩35,746 | ₩35,531 | ₩35,585 | -0.45% | 26.3만 |
|---|
| 2025.11.11 | ₩35,786 | ₩35,961 | ₩35,786 | ₩35,920 | +0.37% | 12.7만 |
|---|
| 2025.11.10 | ₩35,464 | ₩35,545 | ₩35,451 | ₩35,504 | +0.11% | 30.2만 |
|---|
| 2025.11.07 | ₩35,075 | ₩35,183 | ₩34,995 | ₩35,183 | +0.31% | 11.9만 |
|---|
| 2025.11.06 | ₩35,089 | ₩35,089 | ₩34,887 | ₩34,887 | -0.57% | 17.4만 |
|---|
| 2025.11.05 | ₩35,022 | ₩35,142 | ₩34,901 | ₩35,142 | +0.34% | 27.3만 |
|---|
| 2025.11.04 | ₩34,861 | ₩34,968 | ₩34,727 | ₩34,847 | -0.04% | 14.5만 |
|---|
| 2025.11.03 | ₩34,968 | ₩35,062 | ₩34,901 | ₩34,955 | -0.04% | 18.6만 |
|---|
| 2025.10.31 | ₩34,767 | ₩34,847 | ₩34,606 | ₩34,673 | -0.27% | 22.4만 |
|---|
| 2025.10.30 | ₩34,700 | ₩34,753 | ₩34,592 | ₩34,713 | +0.04% | 26.7만 |
|---|
| 2025.10.29 | ₩34,794 | ₩34,861 | ₩34,700 | ₩34,753 | -0.12% | 19만 |
|---|
| 2025.10.28 | ₩34,753 | ₩34,887 | ₩34,700 | ₩34,887 | +0.39% | 16.6만 |
|---|
| 2025.10.27 | ₩34,673 | ₩34,820 | ₩34,673 | ₩34,820 | +0.43% | 48.1만 |
|---|
| 2025.10.24 | ₩34,539 | ₩34,539 | ₩34,391 | ₩34,458 | -0.23% | 26.9만 |
|---|
| 2025.10.23 | ₩34,284 | ₩34,445 | ₩34,257 | ₩34,405 | +0.35% | 14만 |
|---|
| 2025.10.22 | ₩34,150 | ₩34,217 | ₩34,083 | ₩34,163 | +0.04% | 45.6만 |
|---|
| 2025.10.21 | ₩34,485 | ₩34,552 | ₩34,378 | ₩34,525 | +0.12% | 11.6만 |
|---|
| 2025.10.20 | ₩34,566 | ₩34,633 | ₩34,539 | ₩34,633 | +0.19% | 13.8만 |
|---|
| 2025.10.17 | ₩34,297 | ₩34,485 | ₩34,257 | ₩34,472 | +0.51% | 14.7만 |
|---|
| 2025.10.16 | ₩34,418 | ₩34,458 | ₩34,257 | ₩34,311 | -0.31% | 17.4만 |
|---|
| 2025.10.15 | ₩34,351 | ₩34,498 | ₩34,351 | ₩34,418 | +0.20% | 42.7만 |
|---|
| 2025.10.14 | ₩34,311 | ₩34,552 | ₩34,297 | ₩34,498 | +0.55% | 33.2만 |
|---|
| 2025.10.13 | ₩34,458 | ₩34,525 | ₩34,378 | ₩34,485 | +0.08% | 20.8만 |
|---|
| 2025.10.10 | ₩34,592 | ₩34,659 | ₩33,962 | ₩33,975 | -1.78% | 20.4만 |
|---|