시장 데이터를 불러오는 중
전체 종목
iShares MSCI Netherlands Index Fund 과거 주가
iShares MSCI Netherlands Index Fund · EWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Netherlands Index Fund · EWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,983 | ₩89,130 | ₩88,650 | ₩88,836 | -0.16% | 96.1만 |
| 2026.10.08 | ₩88,410 | ₩89,143 | ₩88,023 | ₩88,223 | -0.21% | 11.1만 |
| 2026.10.07 | ₩88,703 | ₩89,023 | ₩88,450 | ₩88,956 | +0.29% | 5.8만 |
| 2026.10.06 | ₩90,783 | ₩91,063 | ₩90,543 | ₩90,809 | +0.03% | 26.3만 |
| 2026.10.05 | ₩89,823 | ₩90,476 | ₩89,690 | ₩90,263 | +0.49% | 4.7만 |
| 2026.10.02 | ₩89,810 | ₩90,796 | ₩89,810 | ₩90,489 | +0.76% | 9.4만 |
| 2026.10.01 | ₩89,330 | ₩89,663 | ₩88,290 | ₩88,810 | -0.58% | 6.7만 |
| 2026.09.30 | ₩91,249 | ₩91,249 | ₩90,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,316 |
| -1.02% |
| 8.4만 |
| 2026.09.29 | ₩90,916 | ₩91,676 | ₩90,769 | ₩91,409 | +0.54% | 5.5만 |
|---|
| 2026.09.28 | ₩90,636 | ₩91,196 | ₩90,183 | ₩90,783 | +0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩90,183 | ₩90,903 | ₩90,130 | ₩90,663 | +0.53% | 4.7만 |
|---|
| 2026.09.24 | ₩89,530 | ₩90,276 | ₩89,183 | ₩89,983 | +0.51% | 9.3만 |
|---|
| 2026.09.23 | ₩90,369 | ₩90,369 | ₩89,276 | ₩89,676 | -0.77% | 12.8만 |
|---|
| 2026.09.22 | ₩90,823 | ₩91,636 | ₩90,649 | ₩91,423 | +0.66% | 25.9만 |
|---|
| 2026.09.21 | ₩90,303 | ₩90,729 | ₩89,890 | ₩90,449 | +0.16% | 4.2만 |
|---|
| 2026.09.18 | ₩88,437 | ₩89,343 | ₩88,437 | ₩89,330 | +1.01% | 4만 |
|---|
| 2026.09.17 | ₩89,516 | ₩89,516 | ₩88,836 | ₩88,956 | -0.63% | 3.5만 |
|---|
| 2026.09.16 | ₩88,943 | ₩89,236 | ₩87,703 | ₩88,290 | -0.73% | 2.9만 |
|---|
| 2026.09.15 | ₩88,583 | ₩88,583 | ₩88,063 | ₩88,383 | -0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩88,703 | ₩89,370 | ₩88,410 | ₩88,690 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩91,169 | ₩91,169 | ₩90,396 | ₩90,436 | -0.80% | 6.2만 |
|---|
| 2026.09.10 | ₩90,476 | ₩90,569 | ₩89,916 | ₩90,023 | -0.50% | 2.9만 |
|---|
| 2026.09.09 | ₩91,943 | ₩91,943 | ₩91,289 | ₩91,303 | -0.70% | 32.8만 |
|---|
| 2026.09.08 | ₩92,876 | ₩93,129 | ₩92,369 | ₩92,369 | -0.55% | 3.8만 |
|---|
| 2026.09.04 | ₩91,529 | ₩92,169 | ₩91,529 | ₩92,129 | +0.66% | 53.1만 |
|---|
| 2026.09.03 | ₩90,356 | ₩90,836 | ₩90,183 | ₩90,783 | +0.47% | 6.7만 |
|---|
| 2026.09.02 | ₩90,330 | ₩90,689 | ₩89,890 | ₩90,649 | +0.35% | 93.4만 |
|---|
| 2026.09.01 | ₩90,503 | ₩90,503 | ₩89,516 | ₩89,796 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩91,876 | ₩91,876 | ₩90,903 | ₩91,076 | -0.87% | 2.4만 |
|---|
| 2026.08.28 | ₩92,063 | ₩92,289 | ₩91,329 | ₩91,329 | -0.80% | 11.5만 |
|---|
| 2026.08.27 | ₩92,142 | ₩92,276 | ₩91,543 | ₩91,889 | -0.27% | 200.4만 |
|---|
| 2026.08.26 | ₩92,369 | ₩92,676 | ₩91,916 | ₩92,009 | -0.39% | 11.9만 |
|---|
| 2026.08.25 | ₩92,529 | ₩92,742 | ₩92,276 | ₩92,556 | +0.03% | 5.1만 |
|---|
| 2026.08.24 | ₩92,156 | ₩92,449 | ₩91,783 | ₩92,276 | +0.13% | 5.2만 |
|---|
| 2026.08.21 | ₩92,769 | ₩92,769 | ₩92,276 | ₩92,596 | -0.19% | 12.6만 |
|---|
| 2026.08.20 | ₩92,036 | ₩92,596 | ₩91,756 | ₩91,956 | -0.09% | 3.8만 |
|---|
| 2026.08.19 | ₩93,276 | ₩93,276 | ₩92,102 | ₩92,396 | -0.94% | 4.3만 |
|---|
| 2026.08.18 | ₩94,369 | ₩94,369 | ₩93,102 | ₩93,329 | -1.10% | 3.4만 |
|---|
| 2026.08.17 | ₩95,742 | ₩95,782 | ₩95,249 | ₩95,315 | -0.45% | 11.1만 |
|---|
| 2026.08.14 | ₩95,289 | ₩95,542 | ₩94,969 | ₩95,462 | +0.18% | 14.5만 |
|---|
| 2026.08.13 | ₩94,595 | ₩95,395 | ₩94,595 | ₩95,089 | +0.52% | 11.7만 |
|---|
| 2026.08.12 | ₩93,329 | ₩94,182 | ₩93,209 | ₩94,115 | +0.84% | 42.2만 |
|---|
| 2026.08.11 | ₩92,956 | ₩93,116 | ₩92,236 | ₩92,556 | -0.43% | 2.1만 |
|---|
| 2026.08.10 | ₩92,782 | ₩92,782 | ₩91,623 | ₩91,623 | -1.25% | 27만 |
|---|
| 2026.08.07 | ₩92,529 | ₩92,676 | ₩91,849 | ₩92,262 | -0.29% | 4.2만 |
|---|
| 2026.08.06 | ₩91,436 | ₩92,356 | ₩91,343 | ₩91,356 | -0.09% | 6.6만 |
|---|
| 2026.08.05 | ₩91,983 | ₩92,542 | ₩91,716 | ₩91,716 | -0.29% | 5.7만 |
|---|
| 2026.08.04 | ₩91,249 | ₩92,222 | ₩91,249 | ₩92,076 | +0.91% | 24.5만 |
|---|
| 2026.08.03 | ₩89,210 | ₩90,263 | ₩88,743 | ₩89,996 | +0.88% | 16.5만 |
|---|
| 2026.07.31 | ₩89,796 | ₩89,796 | ₩88,477 | ₩89,076 | -0.80% | 11만 |
|---|
| 2026.07.30 | ₩89,036 | ₩90,316 | ₩89,036 | ₩89,916 | +0.99% | 15.4만 |
|---|
| 2026.07.29 | ₩86,677 | ₩87,983 | ₩85,464 | ₩86,024 | -0.75% | 128.1만 |
|---|
| 2026.07.28 | ₩86,530 | ₩87,197 | ₩85,997 | ₩86,797 | +0.31% | 10.6만 |
|---|
| 2026.07.27 | ₩89,063 | ₩89,063 | ₩87,037 | ₩87,810 | -1.41% | 96.2만 |
|---|
| 2026.07.24 | ₩89,423 | ₩89,596 | ₩88,303 | ₩88,623 | -0.89% | 8.8만 |
|---|
| 2026.07.23 | ₩89,610 | ₩89,983 | ₩89,143 | ₩89,450 | -0.18% | 8.2만 |
|---|
| 2026.07.22 | ₩90,809 | ₩91,409 | ₩90,809 | ₩90,889 | +0.09% | 9.5만 |
|---|
| 2026.07.21 | ₩89,516 | ₩90,823 | ₩89,463 | ₩90,636 | +1.25% | 13.2만 |
|---|
| 2026.07.20 | ₩89,836 | ₩89,876 | ₩88,317 | ₩88,703 | -1.26% | 12.2만 |
|---|
| 2026.07.17 | ₩88,557 | ₩89,636 | ₩87,983 | ₩89,143 | +0.66% | 15.6만 |
|---|
| 2026.07.16 | ₩90,436 | ₩91,236 | ₩90,116 | ₩90,316 | -0.13% | 12만 |
|---|
| 2026.07.15 | ₩91,209 | ₩91,609 | ₩90,170 | ₩91,556 | +0.38% | 85.5만 |
|---|
| 2026.07.14 | ₩90,596 | ₩90,903 | ₩89,783 | ₩89,930 | -0.74% | 32.2만 |
|---|
| 2026.07.13 | ₩90,356 | ₩90,356 | ₩89,143 | ₩89,436 | -1.02% | 76.3만 |
|---|
| 2026.07.10 | ₩90,423 | ₩91,129 | ₩90,223 | ₩90,796 | +0.41% | 3.9만 |
|---|
| 2026.07.09 | ₩91,423 | ₩91,529 | ₩90,663 | ₩90,743 | -0.74% | 23.9만 |
|---|
| 2026.07.08 | ₩89,050 | ₩90,290 | ₩88,823 | ₩90,210 | +1.30% | 9.2만 |
|---|
| 2026.07.07 | ₩90,263 | ₩90,449 | ₩89,223 | ₩89,570 | -0.77% | 8.4만 |
|---|
| 2026.07.06 | ₩91,409 | ₩91,969 | ₩90,876 | ₩91,743 | +0.36% | 10.9만 |
|---|
| 2026.07.02 | ₩91,636 | ₩92,089 | ₩89,316 | ₩90,063 | -1.72% | 21.7만 |
|---|
| 2026.07.01 | ₩91,863 | ₩92,436 | ₩90,849 | ₩91,049 | -0.89% | 19.3만 |
|---|
| 2026.06.30 | ₩92,289 | ₩93,849 | ₩92,289 | ₩93,769 | +1.60% | 4.5만 |
|---|
| 2026.06.29 | ₩90,369 | ₩92,089 | ₩89,676 | ₩92,089 | +1.90% | 15만 |
|---|
| 2026.06.26 | ₩89,876 | ₩90,303 | ₩89,370 | ₩89,636 | -0.27% | 50.8만 |
|---|
| 2026.06.25 | ₩91,623 | ₩91,703 | ₩90,316 | ₩91,236 | -0.42% | 7.8만 |
|---|
| 2026.06.24 | ₩90,436 | ₩90,489 | ₩89,463 | ₩90,143 | -0.32% | 12.1만 |
|---|
| 2026.06.23 | ₩90,689 | ₩91,849 | ₩90,463 | ₩90,529 | -0.18% | 4.4만 |
|---|
| 2026.06.22 | ₩94,662 | ₩94,782 | ₩93,596 | ₩94,209 | -0.48% | 16만 |
|---|
| 2026.06.18 | ₩94,475 | ₩94,662 | ₩93,689 | ₩94,435 | -0.04% | 6.4만 |
|---|
| 2026.06.17 | ₩93,689 | ₩94,889 | ₩93,009 | ₩93,129 | -0.60% | 21.4만 |
|---|
| 2026.06.16 | ₩92,982 | ₩93,062 | ₩92,076 | ₩92,129 | -0.92% | 3.9만 |
|---|
| 2026.06.15 | ₩93,809 | ₩93,809 | ₩92,956 | ₩93,396 | -0.44% | 10만 |
|---|
| 2026.06.12 | ₩92,156 | ₩93,316 | ₩91,969 | ₩92,956 | +0.87% | 14.6만 |
|---|
| 2026.06.11 | ₩90,076 | ₩93,076 | ₩90,036 | ₩92,956 | +3.20% | 33.9만 |
|---|
| 2026.06.10 | ₩89,196 | ₩90,583 | ₩88,570 | ₩88,690 | -0.57% | 15.8만 |
|---|
| 2026.06.09 | ₩90,330 | ₩91,476 | ₩87,490 | ₩89,943 | -0.43% | 14.4만 |
|---|
| 2026.06.08 | ₩89,636 | ₩89,810 | ₩88,703 | ₩88,836 | -0.89% | 230.7만 |
|---|
| 2026.06.05 | ₩89,236 | ₩89,236 | ₩87,103 | ₩87,450 | -2.00% | 5.3만 |
|---|
| 2026.06.04 | ₩89,450 | ₩91,223 | ₩89,343 | ₩90,916 | +1.64% | 10.1만 |
|---|
| 2026.06.03 | ₩90,396 | ₩90,609 | ₩89,663 | ₩89,783 | -0.68% | 11만 |
|---|
| 2026.06.02 | ₩90,756 | ₩91,356 | ₩90,556 | ₩90,956 | +0.22% | 23.2만 |
|---|
| 2026.06.01 | ₩88,836 | ₩90,423 | ₩88,263 | ₩89,930 | +1.23% | 31만 |
|---|
| 2026.05.29 | ₩89,730 | ₩90,076 | ₩89,076 | ₩89,370 | -0.40% | 22만 |
|---|
| 2026.05.28 | ₩89,050 | ₩89,796 | ₩88,517 | ₩89,263 | +0.24% | 41.7만 |
|---|
| 2026.05.27 | ₩89,770 | ₩89,770 | ₩88,650 | ₩89,103 | -0.74% | 14.5만 |
|---|
| 2026.05.26 | ₩90,010 | ₩90,010 | ₩89,156 | ₩89,756 | -0.28% | 8.7만 |
|---|
| 2026.05.22 | ₩89,330 | ₩89,570 | ₩88,943 | ₩89,103 | -0.25% | 31.3만 |
|---|
| 2026.05.21 | ₩87,543 | ₩89,370 | ₩87,370 | ₩89,076 | +1.75% | 25만 |
|---|
| 2026.05.20 | ₩85,797 | ₩87,717 | ₩85,477 | ₩87,103 | +1.52% | 9.8만 |
|---|
| 2026.05.19 | ₩85,304 | ₩85,637 | ₩84,624 | ₩85,011 | -0.34% | 6.7만 |
|---|
| 2026.05.18 | ₩85,930 | ₩86,117 | ₩84,731 | ₩85,677 | -0.29% | 9.9만 |
|---|
| 2026.05.15 | ₩85,877 | ₩86,237 | ₩85,570 | ₩85,917 | +0.05% | 5만 |
|---|
| 2026.05.14 | ₩87,330 | ₩88,237 | ₩87,330 | ₩87,543 | +0.24% | 7만 |
|---|
| 2026.05.13 | ₩86,064 | ₩87,330 | ₩85,704 | ₩87,103 | +1.21% | 7.6만 |
|---|
| 2026.05.12 | ₩85,704 | ₩85,704 | ₩84,357 | ₩85,357 | -0.40% | 38만 |
|---|
| 2026.05.11 | ₩87,397 | ₩87,410 | ₩86,770 | ₩87,277 | -0.14% | 26만 |
|---|
| 2026.05.08 | ₩86,770 | ₩87,717 | ₩86,770 | ₩87,557 | +0.91% | 10.9만 |
|---|
| 2026.05.07 | ₩87,503 | ₩87,517 | ₩85,837 | ₩85,864 | -1.87% | 11.4만 |
|---|
| 2026.05.06 | ₩86,650 | ₩87,863 | ₩86,650 | ₩87,797 | +1.32% | 12.2만 |
|---|
| 2026.05.05 | ₩83,944 | ₩84,771 | ₩83,611 | ₩84,571 | +0.75% | 12.2만 |
|---|
| 2026.05.04 | ₩83,464 | ₩83,757 | ₩82,438 | ₩82,718 | -0.89% | 15.9만 |
|---|
| 2026.05.01 | ₩83,931 | ₩84,384 | ₩83,664 | ₩83,824 | -0.13% | 15.8만 |
|---|
| 2026.04.30 | ₩82,704 | ₩83,971 | ₩82,358 | ₩83,597 | +1.08% | 15.4만 |
|---|
| 2026.04.29 | ₩81,878 | ₩81,958 | ₩81,171 | ₩81,598 | -0.34% | 4.1만 |
|---|
| 2026.04.28 | ₩82,371 | ₩82,598 | ₩81,718 | ₩82,224 | -0.18% | 4.9만 |
|---|
| 2026.04.27 | ₩84,211 | ₩84,211 | ₩83,211 | ₩83,517 | -0.82% | 9.8만 |
|---|
| 2026.04.24 | ₩84,171 | ₩84,677 | ₩83,957 | ₩84,277 | +0.13% | 8.7만 |
|---|
| 2026.04.23 | ₩83,851 | ₩83,997 | ₩82,171 | ₩83,024 | -0.99% | 9.2만 |
|---|
| 2026.04.22 | ₩84,944 | ₩84,944 | ₩83,331 | ₩84,184 | -0.89% | 26.6만 |
|---|
| 2026.04.21 | ₩85,397 | ₩85,464 | ₩84,197 | ₩84,437 | -1.12% | 12.5만 |
|---|
| 2026.04.20 | ₩85,304 | ₩85,584 | ₩84,784 | ₩85,464 | +0.19% | 5.4만 |
|---|
| 2026.04.17 | ₩85,810 | ₩86,050 | ₩85,237 | ₩85,477 | -0.39% | 7.9만 |
|---|
| 2026.04.16 | ₩84,771 | ₩84,771 | ₩83,904 | ₩84,157 | -0.72% | 11.5만 |
|---|
| 2026.04.15 | ₩84,517 | ₩84,917 | ₩83,837 | ₩84,851 | +0.39% | 12.4만 |
|---|
| 2026.04.14 | ₩84,944 | ₩85,344 | ₩84,784 | ₩85,051 | +0.13% | 4.8만 |
|---|
| 2026.04.13 | ₩82,344 | ₩84,077 | ₩82,344 | ₩83,997 | +2.01% | 7.3만 |
|---|
| 2026.04.10 | ₩83,357 | ₩83,677 | ₩82,891 | ₩83,238 | -0.14% | 7.4만 |
|---|
| 2026.04.09 | ₩81,291 | ₩82,651 | ₩81,238 | ₩82,438 | +1.41% | 4.1만 |
|---|
| 2026.04.08 | ₩82,118 | ₩82,464 | ₩81,318 | ₩82,038 | -0.10% | 25.9만 |
|---|
| 2026.04.07 | ₩77,399 | ₩78,278 | ₩76,745 | ₩78,105 | +0.91% | 30.4만 |
|---|
| 2026.04.06 | ₩77,172 | ₩77,879 | ₩77,145 | ₩77,759 | +0.76% | 9.6만 |
|---|
| 2026.04.02 | ₩76,092 | ₩78,012 | ₩76,066 | ₩77,465 | +1.80% | 13.9만 |
|---|
| 2026.04.01 | ₩78,185 | ₩78,772 | ₩77,719 | ₩78,078 | -0.14% | 15.5만 |
|---|
| 2026.03.31 | ₩75,106 | ₩76,745 | ₩74,906 | ₩76,665 | +2.08% | 46.8만 |
|---|
| 2026.03.30 | ₩75,052 | ₩75,052 | ₩73,306 | ₩73,759 | -1.72% | 7.8만 |
|---|
| 2026.03.27 | ₩75,279 | ₩75,586 | ₩74,293 | ₩74,506 | -1.03% | 8만 |
|---|
| 2026.03.26 | ₩76,759 | ₩77,225 | ₩75,746 | ₩75,786 | -1.27% | 6.8만 |
|---|
| 2026.03.25 | ₩78,025 | ₩78,332 | ₩77,372 | ₩77,999 | -0.03% | 13.3만 |
|---|
| 2026.03.24 | ₩76,425 | ₩77,585 | ₩76,292 | ₩77,159 | +0.96% | 10.7만 |
|---|
| 2026.03.23 | ₩76,905 | ₩78,425 | ₩76,559 | ₩77,039 | +0.17% | 10.5만 |
|---|
| 2026.03.20 | ₩77,012 | ₩77,012 | ₩74,559 | ₩75,359 | -2.15% | 9.4만 |
|---|
| 2026.03.19 | ₩76,106 | ₩77,745 | ₩76,066 | ₩77,505 | +1.84% | 12.4만 |
|---|
| 2026.03.18 | ₩78,665 | ₩78,825 | ₩77,719 | ₩77,772 | -1.14% | 10만 |
|---|
| 2026.03.17 | ₩79,572 | ₩79,838 | ₩79,158 | ₩79,452 | -0.15% | 15.9만 |
|---|
| 2026.03.16 | ₩79,465 | ₩79,825 | ₩79,105 | ₩79,585 | +0.15% | 27.7만 |
|---|
| 2026.03.13 | ₩79,065 | ₩79,732 | ₩77,985 | ₩78,158 | -1.15% | 21.1만 |
|---|
| 2026.03.12 | ₩79,118 | ₩79,212 | ₩78,305 | ₩78,598 | -0.66% | 22.2만 |
|---|
| 2026.03.11 | ₩79,745 | ₩80,358 | ₩79,438 | ₩80,025 | +0.35% | 4.3만 |
|---|
| 2026.03.10 | ₩79,745 | ₩81,038 | ₩79,518 | ₩79,598 | -0.18% | 8.6만 |
|---|
| 2026.03.09 | ₩76,799 | ₩79,372 | ₩76,319 | ₩78,958 | +2.81% | 11.7만 |
|---|
| 2026.03.06 | ₩76,959 | ₩78,172 | ₩76,865 | ₩77,492 | +0.69% | 6.7만 |
|---|
| 2026.03.05 | ₩80,038 | ₩80,598 | ₩78,452 | ₩79,372 | -0.83% | 11.8만 |
|---|
| 2026.03.04 | ₩80,371 | ₩81,078 | ₩79,931 | ₩80,971 | +0.75% | 15.2만 |
|---|
| 2026.03.03 | ₩78,492 | ₩79,931 | ₩77,665 | ₩79,545 | +1.34% | 35.2만 |
|---|
| 2026.03.02 | ₩81,385 | ₩82,171 | ₩81,385 | ₩81,758 | +0.46% | 16.6만 |
|---|
| 2026.02.27 | ₩83,424 | ₩84,011 | ₩83,344 | ₩83,717 | +0.35% | 8.9만 |
|---|
| 2026.02.26 | ₩84,904 | ₩84,904 | ₩83,371 | ₩84,051 | -1.00% | 5.1만 |
|---|
| 2026.02.25 | ₩84,624 | ₩85,104 | ₩84,611 | ₩85,011 | +0.46% | 4.5만 |
|---|
| 2026.02.24 | ₩83,904 | ₩84,211 | ₩83,771 | ₩83,984 | +0.10% | 13.4만 |
|---|
| 2026.02.23 | ₩84,144 | ₩84,424 | ₩83,531 | ₩83,917 | -0.27% | 3.5만 |
|---|
| 2026.02.20 | ₩83,517 | ₩84,504 | ₩83,517 | ₩84,224 | +0.85% | 15.5만 |
|---|
| 2026.02.19 | ₩83,211 | ₩83,557 | ₩82,918 | ₩83,531 | +0.38% | 5.2만 |
|---|
| 2026.02.18 | ₩83,264 | ₩84,091 | ₩83,264 | ₩83,904 | +0.77% | 5.4만 |
|---|
| 2026.02.17 | ₩81,851 | ₩83,131 | ₩81,784 | ₩82,958 | +1.35% | 7.9만 |
|---|
| 2026.02.13 | ₩82,064 | ₩82,491 | ₩81,958 | ₩82,184 | +0.15% | 11.7만 |
|---|
| 2026.02.12 | ₩83,597 | ₩83,597 | ₩81,878 | ₩82,024 | -1.88% | 5.8만 |
|---|
| 2026.02.11 | ₩84,304 | ₩84,397 | ₩83,397 | ₩84,064 | -0.28% | 3.7만 |
|---|
| 2026.02.10 | ₩84,557 | ₩84,557 | ₩84,077 | ₩84,077 | -0.57% | 6.9만 |
|---|
| 2026.02.09 | ₩83,131 | ₩84,064 | ₩83,131 | ₩83,971 | +1.01% | 3.6만 |
|---|
| 2026.02.06 | ₩81,584 | ₩82,838 | ₩81,491 | ₩82,691 | +1.36% | 89.7만 |
|---|
| 2026.02.05 | ₩81,131 | ₩81,651 | ₩80,531 | ₩80,731 | -0.49% | 4.8만 |
|---|
| 2026.02.04 | ₩82,918 | ₩82,918 | ₩80,851 | ₩81,411 | -1.82% | 15.1만 |
|---|
| 2026.02.03 | ₩83,278 | ₩83,278 | ₩81,824 | ₩82,518 | -0.91% | 5.1만 |
|---|
| 2026.02.02 | ₩82,598 | ₩83,904 | ₩82,598 | ₩83,677 | +1.31% | 4.4만 |
|---|
| 2026.01.30 | ₩83,797 | ₩83,957 | ₩82,704 | ₩83,011 | -0.94% | 8.2만 |
|---|
| 2026.01.29 | ₩84,651 | ₩84,704 | ₩83,291 | ₩84,624 | -0.03% | 9.3만 |
|---|
| 2026.01.28 | ₩85,330 | ₩85,330 | ₩83,744 | ₩84,051 | -1.50% | 5.8만 |
|---|
| 2026.01.27 | ₩84,104 | ₩85,290 | ₩84,104 | ₩84,917 | +0.97% | 103.7만 |
|---|
| 2026.01.26 | ₩83,184 | ₩83,797 | ₩83,184 | ₩83,731 | +0.66% | 2.6만 |
|---|
| 2026.01.23 | ₩82,278 | ₩83,091 | ₩82,278 | ₩83,091 | +0.99% | 1.6만 |
|---|
| 2026.01.22 | ₩82,998 | ₩82,998 | ₩82,584 | ₩82,838 | -0.19% | 7.8천 |
|---|
| 2026.01.21 | ₩81,078 | ₩82,291 | ₩80,691 | ₩82,038 | +1.18% | 5.4만 |
|---|
| 2026.01.20 | ₩80,825 | ₩81,451 | ₩80,718 | ₩80,838 | +0.02% | 4.4만 |
|---|
| 2026.01.16 | ₩82,251 | ₩82,558 | ₩81,718 | ₩82,531 | +0.34% | 1.3만 |
|---|
| 2026.01.15 | ₩82,518 | ₩82,518 | ₩81,931 | ₩82,118 | -0.48% | 1.3만 |
|---|
| 2026.01.14 | ₩81,065 | ₩81,065 | ₩80,451 | ₩80,878 | -0.23% | 1.9만 |
|---|
| 2026.01.13 | ₩81,465 | ₩81,465 | ₩80,758 | ₩81,025 | -0.54% | 3.1만 |
|---|
| 2026.01.12 | ₩80,398 | ₩81,385 | ₩80,398 | ₩81,371 | +1.21% | 13.4만 |
|---|
| 2026.01.09 | ₩79,971 | ₩80,718 | ₩79,785 | ₩80,518 | +0.68% | 2만 |
|---|
| 2026.01.08 | ₩79,278 | ₩79,278 | ₩78,398 | ₩78,932 | -0.44% | 95.5만 |
|---|
| 2026.01.07 | ₩79,838 | ₩80,011 | ₩79,572 | ₩79,718 | -0.15% | 1.4만 |
|---|
| 2026.01.06 | ₩79,985 | ₩80,705 | ₩79,985 | ₩80,571 | +0.73% | 2.3만 |
|---|
| 2026.01.05 | ₩78,998 | ₩80,171 | ₩78,998 | ₩80,171 | +1.48% | 2.2만 |
|---|
| 2026.01.02 | ₩77,959 | ₩78,372 | ₩77,732 | ₩78,172 | +0.27% | 1.4만 |
|---|
| 2025.12.31 | ₩76,172 | ₩76,172 | ₩75,879 | ₩76,026 | -0.19% | 6.3천 |
|---|
| 2025.12.30 | ₩76,439 | ₩76,599 | ₩76,199 | ₩76,292 | -0.19% | 8.3천 |
|---|
| 2025.12.29 | ₩76,026 | ₩76,172 | ₩75,879 | ₩75,986 | -0.05% | 5.3천 |
|---|
| 2025.12.26 | ₩76,119 | ₩76,212 | ₩75,932 | ₩76,199 | +0.11% | 2만 |
|---|
| 2025.12.24 | ₩75,799 | ₩76,119 | ₩75,799 | ₩76,119 | +0.42% | 3.3천 |
|---|
| 2025.12.23 | ₩75,826 | ₩75,972 | ₩75,652 | ₩75,772 | -0.07% | 1.7만 |
|---|
| 2025.12.22 | ₩75,986 | ₩75,999 | ₩75,639 | ₩75,999 | +0.02% | 119.1만 |
|---|
| 2025.12.19 | ₩75,132 | ₩75,786 | ₩75,132 | ₩75,466 | +0.44% | 1만 |
|---|
| 2025.12.18 | ₩74,786 | ₩75,292 | ₩74,679 | ₩74,679 | -0.14% | 1.7만 |
|---|
| 2025.12.17 | ₩75,066 | ₩75,199 | ₩73,706 | ₩74,079 | -1.31% | 2.4만 |
|---|
| 2025.12.16 | ₩75,506 | ₩75,759 | ₩75,172 | ₩75,199 | -0.41% | 5.6만 |
|---|
| 2025.12.15 | ₩78,478 | ₩78,638 | ₩78,318 | ₩78,332 | -0.19% | 1.4만 |
|---|
| 2025.12.12 | ₩79,065 | ₩79,265 | ₩77,985 | ₩78,118 | -1.20% | 2.3만 |
|---|
| 2025.12.11 | ₩78,692 | ₩79,598 | ₩78,412 | ₩79,318 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩77,799 | ₩78,638 | ₩77,585 | ₩78,385 | +0.75% | 1.4만 |
|---|
| 2025.12.09 | ₩78,198 | ₩78,318 | ₩78,052 | ₩78,052 | -0.19% | 7.7천 |
|---|
| 2025.12.08 | ₩78,318 | ₩78,358 | ₩78,132 | ₩78,278 | -0.05% | 2.5만 |
|---|
| 2025.12.05 | ₩78,758 | ₩78,878 | ₩77,932 | ₩78,052 | -0.90% | 1.5만 |
|---|
| 2025.12.04 | ₩78,465 | ₩78,558 | ₩78,078 | ₩78,358 | -0.14% | 1.2만 |
|---|
| 2025.12.03 | ₩78,132 | ₩78,892 | ₩78,078 | ₩78,892 | +0.97% | 2.2만 |
|---|
| 2025.12.02 | ₩77,999 | ₩78,372 | ₩77,745 | ₩78,078 | +0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩77,012 | ₩77,985 | ₩77,012 | ₩77,745 | +0.95% | 2.7만 |
|---|
| 2025.11.28 | ₩77,025 | ₩77,545 | ₩76,905 | ₩77,545 | +0.67% | 1만 |
|---|
| 2025.11.26 | ₩76,759 | ₩77,185 | ₩76,759 | ₩77,039 | +0.36% | 5.9천 |
|---|
| 2025.11.25 | ₩74,892 | ₩75,879 | ₩74,692 | ₩75,812 | +1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩74,599 | ₩74,799 | ₩74,439 | ₩74,586 | -0.02% | 1.3만 |
|---|
| 2025.11.21 | ₩74,093 | ₩74,826 | ₩73,613 | ₩74,546 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩76,492 | ₩76,559 | ₩74,013 | ₩74,013 | -3.24% | 3.7만 |
|---|
| 2025.11.19 | ₩75,639 | ₩76,239 | ₩75,639 | ₩76,052 | +0.55% | 7.4천 |
|---|
| 2025.11.18 | ₩75,599 | ₩75,919 | ₩75,066 | ₩75,492 | -0.14% | 2.3만 |
|---|
| 2025.11.17 | ₩76,479 | ₩77,132 | ₩76,146 | ₩76,465 | -0.02% | 2.1만 |
|---|
| 2025.11.14 | ₩76,519 | ₩77,785 | ₩76,519 | ₩77,492 | +1.27% | 1.7만 |
|---|
| 2025.11.13 | ₩79,118 | ₩79,198 | ₩77,892 | ₩78,132 | -1.25% | 3.4만 |
|---|
| 2025.11.12 | ₩78,345 | ₩78,852 | ₩78,345 | ₩78,692 | +0.44% | 2만 |
|---|
| 2025.11.11 | ₩78,092 | ₩78,505 | ₩78,092 | ₩78,292 | +0.26% | 1.1만 |
|---|
| 2025.11.10 | ₩77,839 | ₩78,212 | ₩77,319 | ₩78,065 | +0.29% | 7.8만 |
|---|
| 2025.11.07 | ₩77,012 | ₩77,025 | ₩76,266 | ₩76,972 | -0.05% | 2만 |
|---|
| 2025.11.06 | ₩77,452 | ₩77,679 | ₩77,025 | ₩77,265 | -0.24% | 5.2만 |
|---|
| 2025.11.05 | ₩77,159 | ₩77,945 | ₩77,092 | ₩77,665 | +0.66% | 3만 |
|---|
| 2025.11.04 | ₩77,332 | ₩77,839 | ₩77,039 | ₩77,079 | -0.33% | 6.3만 |
|---|
| 2025.11.03 | ₩78,078 | ₩78,398 | ₩77,919 | ₩78,225 | +0.19% | 15.3만 |
|---|
| 2025.10.31 | ₩78,678 | ₩78,705 | ₩77,945 | ₩78,385 | -0.37% | 104.8만 |
|---|
| 2025.10.30 | ₩79,158 | ₩79,745 | ₩79,158 | ₩79,292 | +0.17% | 2.5만 |
|---|
| 2025.10.29 | ₩79,558 | ₩79,558 | ₩78,918 | ₩79,145 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩79,012 | ₩79,172 | ₩78,665 | ₩78,665 | -0.44% | 6.9천 |
|---|
| 2025.10.27 | ₩79,452 | ₩79,452 | ₩79,065 | ₩79,412 | -0.05% | 1.1만 |
|---|
| 2025.10.24 | ₩78,452 | ₩78,812 | ₩78,425 | ₩78,532 | +0.10% | 8.8만 |
|---|
| 2025.10.23 | ₩77,465 | ₩78,478 | ₩77,465 | ₩78,478 | +1.31% | 1.3만 |
|---|
| 2025.10.22 | ₩78,158 | ₩78,158 | ₩77,225 | ₩77,479 | -0.87% | 3.9만 |
|---|
| 2025.10.21 | ₩78,158 | ₩78,265 | ₩77,785 | ₩77,785 | -0.48% | 2만 |
|---|
| 2025.10.20 | ₩78,132 | ₩78,705 | ₩78,132 | ₩78,452 | +0.41% | 6.5만 |
|---|
| 2025.10.17 | ₩77,505 | ₩78,212 | ₩77,505 | ₩78,185 | +0.88% | 1.7만 |
|---|
| 2025.10.16 | ₩78,372 | ₩78,372 | ₩77,705 | ₩77,972 | -0.51% | 1.3만 |
|---|
| 2025.10.15 | ₩78,185 | ₩78,238 | ₩77,052 | ₩77,679 | -0.65% | 54.6만 |
|---|
| 2025.10.14 | ₩76,345 | ₩77,159 | ₩76,345 | ₩76,999 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩76,439 | ₩77,025 | ₩76,439 | ₩76,985 | +0.72% | 1.5만 |
|---|
| 2025.10.10 | ₩77,092 | ₩77,252 | ₩75,412 | ₩75,506 | -2.06% | 3만 |
|---|