시장 데이터를 불러오는 중
전체 종목
iShares MSCI Spain ETF 과거 주가
iShares MSCI Spain ETF · EWP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Spain ETF · EWP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,327 | ₩77,340 | ₩76,780 | ₩77,193 | -0.17% | 644.8만 |
| 2026.10.08 | ₩76,807 | ₩77,247 | ₩76,327 | ₩77,193 | +0.50% | 84.6만 |
| 2026.10.07 | ₩76,967 | ₩77,260 | ₩76,300 | ₩77,087 | +0.16% | 29.8만 |
| 2026.10.06 | ₩78,393 | ₩78,847 | ₩78,313 | ₩78,447 | +0.07% | 39.6만 |
| 2026.10.05 | ₩77,500 | ₩78,193 | ₩77,393 | ₩78,087 | +0.76% | 187.1만 |
| 2026.10.02 | ₩76,820 | ₩77,793 | ₩76,820 | ₩77,740 | +1.20% | 49.5만 |
| 2026.10.01 | ₩78,407 | ₩78,407 | ₩76,753 | ₩77,140 | -1.62% | 59만 |
| 2026.09.30 | ₩79,620 | ₩79,833 | ₩78,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,927 |
| -0.87% |
| 30.3만 |
| 2026.09.29 | ₩80,300 | ₩80,300 | ₩79,380 | ₩80,060 | -0.30% | 22.5만 |
|---|
| 2026.09.28 | ₩80,753 | ₩81,126 | ₩80,327 | ₩80,846 | +0.12% | 28.9만 |
|---|
| 2026.09.25 | ₩81,233 | ₩81,686 | ₩80,926 | ₩81,593 | +0.44% | 22.7만 |
|---|
| 2026.09.24 | ₩80,793 | ₩81,233 | ₩80,380 | ₩81,033 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩81,246 | ₩81,406 | ₩80,193 | ₩80,460 | -0.97% | 24.5만 |
|---|
| 2026.09.22 | ₩82,473 | ₩82,473 | ₩81,540 | ₩82,060 | -0.50% | 153.5만 |
|---|
| 2026.09.21 | ₩81,460 | ₩81,940 | ₩81,460 | ₩81,886 | +0.52% | 14.5만 |
|---|
| 2026.09.18 | ₩81,060 | ₩81,060 | ₩80,486 | ₩80,766 | -0.36% | 14.1만 |
|---|
| 2026.09.17 | ₩81,993 | ₩82,500 | ₩81,806 | ₩82,180 | +0.23% | 70만 |
|---|
| 2026.09.16 | ₩81,460 | ₩81,940 | ₩80,566 | ₩81,100 | -0.44% | 13.7만 |
|---|
| 2026.09.15 | ₩81,406 | ₩81,753 | ₩81,140 | ₩81,460 | +0.07% | 25.7만 |
|---|
| 2026.09.14 | ₩81,446 | ₩81,780 | ₩80,953 | ₩81,313 | -0.16% | 93.2만 |
|---|
| 2026.09.11 | ₩82,953 | ₩83,180 | ₩82,673 | ₩82,846 | -0.13% | 13.4만 |
|---|
| 2026.09.10 | ₩82,113 | ₩82,633 | ₩81,820 | ₩81,886 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩82,260 | ₩82,380 | ₩81,980 | ₩82,113 | -0.18% | 53.2만 |
|---|
| 2026.09.08 | ₩83,153 | ₩83,486 | ₩82,833 | ₩82,953 | -0.24% | 15.7만 |
|---|
| 2026.09.04 | ₩83,286 | ₩83,780 | ₩83,286 | ₩83,660 | +0.45% | 13.7만 |
|---|
| 2026.09.03 | ₩83,153 | ₩83,593 | ₩83,046 | ₩83,446 | +0.35% | 22.6만 |
|---|
| 2026.09.02 | ₩82,806 | ₩82,980 | ₩82,233 | ₩82,566 | -0.29% | 116.6만 |
|---|
| 2026.09.01 | ₩82,753 | ₩82,993 | ₩82,006 | ₩82,073 | -0.82% | 57.1만 |
|---|
| 2026.08.31 | ₩83,526 | ₩83,686 | ₩83,033 | ₩83,193 | -0.40% | 13만 |
|---|
| 2026.08.28 | ₩83,700 | ₩83,833 | ₩83,020 | ₩83,126 | -0.68% | 45.2만 |
|---|
| 2026.08.27 | ₩83,580 | ₩83,580 | ₩82,993 | ₩83,206 | -0.45% | 51만 |
|---|
| 2026.08.26 | ₩84,579 | ₩84,579 | ₩83,726 | ₩83,833 | -0.88% | 14.9만 |
|---|
| 2026.08.25 | ₩84,273 | ₩84,313 | ₩83,713 | ₩84,193 | -0.09% | 38.2만 |
|---|
| 2026.08.24 | ₩83,833 | ₩84,366 | ₩83,713 | ₩84,299 | +0.56% | 19.1만 |
|---|
| 2026.08.21 | ₩83,726 | ₩84,046 | ₩83,620 | ₩83,886 | +0.19% | 36.9만 |
|---|
| 2026.08.20 | ₩83,313 | ₩83,513 | ₩82,913 | ₩83,020 | -0.35% | 25.6만 |
|---|
| 2026.08.19 | ₩83,326 | ₩83,326 | ₩82,873 | ₩83,140 | -0.22% | 55만 |
|---|
| 2026.08.18 | ₩83,220 | ₩83,486 | ₩82,713 | ₩82,766 | -0.54% | 40.2만 |
|---|
| 2026.08.17 | ₩83,633 | ₩83,820 | ₩83,100 | ₩83,193 | -0.53% | 17.3만 |
|---|
| 2026.08.14 | ₩83,820 | ₩84,060 | ₩83,566 | ₩83,793 | -0.03% | 12.6만 |
|---|
| 2026.08.13 | ₩84,060 | ₩84,060 | ₩83,446 | ₩83,553 | -0.60% | 10.4만 |
|---|
| 2026.08.12 | ₩84,060 | ₩84,100 | ₩83,460 | ₩83,726 | -0.40% | 38.2만 |
|---|
| 2026.08.11 | ₩83,793 | ₩84,100 | ₩83,446 | ₩83,500 | -0.35% | 8.8만 |
|---|
| 2026.08.10 | ₩83,473 | ₩83,646 | ₩83,206 | ₩83,206 | -0.32% | 82.2만 |
|---|
| 2026.08.07 | ₩83,740 | ₩83,806 | ₩83,313 | ₩83,540 | -0.24% | 14.9만 |
|---|
| 2026.08.06 | ₩83,886 | ₩84,020 | ₩83,033 | ₩83,060 | -0.99% | 13.6만 |
|---|
| 2026.08.05 | ₩83,406 | ₩83,406 | ₩82,580 | ₩82,900 | -0.61% | 20.7만 |
|---|
| 2026.08.04 | ₩82,660 | ₩83,006 | ₩82,393 | ₩82,660 | 0.00% | 74만 |
|---|
| 2026.08.03 | ₩82,153 | ₩82,633 | ₩81,526 | ₩82,606 | +0.55% | 91.4만 |
|---|
| 2026.07.31 | ₩81,806 | ₩82,166 | ₩81,073 | ₩81,966 | +0.20% | 29.2만 |
|---|
| 2026.07.30 | ₩81,086 | ₩82,100 | ₩80,646 | ₩81,913 | +1.02% | 21.9만 |
|---|
| 2026.07.29 | ₩79,740 | ₩80,153 | ₩78,900 | ₩79,193 | -0.69% | 10.6만 |
|---|
| 2026.07.28 | ₩80,366 | ₩80,846 | ₩80,220 | ₩80,620 | +0.32% | 20만 |
|---|
| 2026.07.27 | ₩80,953 | ₩81,153 | ₩80,473 | ₩80,913 | -0.05% | 37.3만 |
|---|
| 2026.07.24 | ₩79,313 | ₩80,087 | ₩79,260 | ₩79,607 | +0.37% | 57만 |
|---|
| 2026.07.23 | ₩78,673 | ₩78,940 | ₩78,313 | ₩78,687 | +0.02% | 20.9만 |
|---|
| 2026.07.22 | ₩80,287 | ₩80,526 | ₩80,060 | ₩80,167 | -0.15% | 16.3만 |
|---|
| 2026.07.21 | ₩78,833 | ₩79,393 | ₩78,713 | ₩79,273 | +0.56% | 41만 |
|---|
| 2026.07.20 | ₩78,673 | ₩78,767 | ₩78,113 | ₩78,220 | -0.58% | 9.5만 |
|---|
| 2026.07.17 | ₩78,620 | ₩78,993 | ₩78,460 | ₩78,873 | +0.32% | 65.8만 |
|---|
| 2026.07.16 | ₩78,793 | ₩79,273 | ₩78,660 | ₩79,033 | +0.30% | 14.3만 |
|---|
| 2026.07.15 | ₩78,993 | ₩79,460 | ₩78,753 | ₩79,460 | +0.59% | 12.4만 |
|---|
| 2026.07.14 | ₩79,033 | ₩79,687 | ₩78,967 | ₩78,993 | -0.05% | 69.8만 |
|---|
| 2026.07.13 | ₩79,287 | ₩79,433 | ₩78,460 | ₩78,580 | -0.89% | 26.3만 |
|---|
| 2026.07.10 | ₩78,953 | ₩79,580 | ₩78,700 | ₩79,260 | +0.39% | 10.9만 |
|---|
| 2026.07.09 | ₩78,620 | ₩79,207 | ₩78,620 | ₩78,887 | +0.34% | 66.5만 |
|---|
| 2026.07.08 | ₩78,260 | ₩78,660 | ₩77,487 | ₩78,393 | +0.17% | 34.2만 |
|---|
| 2026.07.07 | ₩80,433 | ₩80,646 | ₩79,540 | ₩79,753 | -0.85% | 16.3만 |
|---|
| 2026.07.06 | ₩79,967 | ₩80,433 | ₩79,887 | ₩80,366 | +0.50% | 23.7만 |
|---|
| 2026.07.02 | ₩80,047 | ₩80,580 | ₩79,247 | ₩79,540 | -0.63% | 232.2만 |
|---|
| 2026.07.01 | ₩78,153 | ₩78,713 | ₩78,153 | ₩78,620 | +0.60% | 47.7만 |
|---|
| 2026.06.30 | ₩78,820 | ₩79,207 | ₩78,500 | ₩79,180 | +0.46% | 18.6만 |
|---|
| 2026.06.29 | ₩78,700 | ₩79,007 | ₩78,407 | ₩78,967 | +0.34% | 34.9만 |
|---|
| 2026.06.26 | ₩78,433 | ₩78,687 | ₩78,087 | ₩78,233 | -0.25% | 7.9만 |
|---|
| 2026.06.25 | ₩78,153 | ₩78,740 | ₩78,140 | ₩78,393 | +0.31% | 10.8만 |
|---|
| 2026.06.24 | ₩77,807 | ₩78,073 | ₩77,500 | ₩77,807 | 0.00% | 12.6만 |
|---|
| 2026.06.23 | ₩78,513 | ₩78,967 | ₩78,460 | ₩78,700 | +0.24% | 14.5만 |
|---|
| 2026.06.22 | ₩78,993 | ₩79,527 | ₩78,993 | ₩79,273 | +0.35% | 11.9만 |
|---|
| 2026.06.18 | ₩78,820 | ₩78,967 | ₩78,540 | ₩78,673 | -0.19% | 25.2만 |
|---|
| 2026.06.17 | ₩79,353 | ₩79,833 | ₩78,247 | ₩78,460 | -1.13% | 41.3만 |
|---|
| 2026.06.16 | ₩78,273 | ₩78,793 | ₩78,100 | ₩78,473 | +0.26% | 23.4만 |
|---|
| 2026.06.15 | ₩78,407 | ₩78,407 | ₩77,660 | ₩77,727 | -0.87% | 17.3만 |
|---|
| 2026.06.12 | ₩77,740 | ₩78,380 | ₩77,353 | ₩78,260 | +0.67% | 19.2만 |
|---|
| 2026.06.11 | ₩75,594 | ₩77,820 | ₩75,580 | ₩77,767 | +2.87% | 21.2만 |
|---|
| 2026.06.10 | ₩75,647 | ₩75,980 | ₩74,954 | ₩74,994 | -0.86% | 14만 |
|---|
| 2026.06.09 | ₩76,567 | ₩76,887 | ₩74,874 | ₩75,767 | -1.04% | 16.9만 |
|---|
| 2026.06.08 | ₩76,327 | ₩76,354 | ₩75,460 | ₩75,540 | -1.03% | 19.7만 |
|---|
| 2026.06.05 | ₩76,860 | ₩77,007 | ₩75,394 | ₩75,714 | -1.49% | 38.2만 |
|---|
| 2026.06.04 | ₩76,620 | ₩76,847 | ₩76,300 | ₩76,660 | +0.05% | 30.6만 |
|---|
| 2026.06.03 | ₩76,327 | ₩76,553 | ₩75,820 | ₩75,820 | -0.66% | 26.4만 |
|---|
| 2026.06.02 | ₩76,580 | ₩76,873 | ₩76,340 | ₩76,633 | +0.07% | 101.7만 |
|---|
| 2026.06.01 | ₩75,807 | ₩76,767 | ₩75,740 | ₩76,620 | +1.07% | 56.2만 |
|---|
| 2026.05.29 | ₩77,153 | ₩77,833 | ₩76,967 | ₩77,207 | +0.07% | 32.9만 |
|---|
| 2026.05.28 | ₩76,460 | ₩77,287 | ₩76,460 | ₩77,020 | +0.73% | 74.2만 |
|---|
| 2026.05.27 | ₩77,260 | ₩77,580 | ₩76,820 | ₩77,060 | -0.26% | 13만 |
|---|
| 2026.05.26 | ₩77,247 | ₩77,580 | ₩76,767 | ₩77,047 | -0.26% | 13.1만 |
|---|
| 2026.05.22 | ₩76,047 | ₩76,140 | ₩75,327 | ₩75,340 | -0.93% | 8.2만 |
|---|
| 2026.05.21 | ₩75,660 | ₩76,660 | ₩75,420 | ₩76,513 | +1.13% | 15.8만 |
|---|
| 2026.05.20 | ₩74,580 | ₩76,367 | ₩74,580 | ₩76,180 | +2.15% | 15.8만 |
|---|
| 2026.05.19 | ₩74,794 | ₩75,007 | ₩74,287 | ₩74,407 | -0.52% | 53만 |
|---|
| 2026.05.18 | ₩74,780 | ₩75,434 | ₩74,727 | ₩75,287 | +0.68% | 20.6만 |
|---|
| 2026.05.15 | ₩74,487 | ₩74,487 | ₩73,834 | ₩74,167 | -0.43% | 21.5만 |
|---|
| 2026.05.14 | ₩75,460 | ₩75,554 | ₩75,020 | ₩75,020 | -0.58% | 14.3만 |
|---|
| 2026.05.13 | ₩74,634 | ₩75,287 | ₩74,554 | ₩75,234 | +0.80% | 197.6만 |
|---|
| 2026.05.12 | ₩75,047 | ₩75,354 | ₩74,700 | ₩75,234 | +0.25% | 12.6만 |
|---|
| 2026.05.11 | ₩76,167 | ₩76,327 | ₩75,887 | ₩75,967 | -0.26% | 35.1만 |
|---|
| 2026.05.08 | ₩76,420 | ₩76,620 | ₩75,914 | ₩76,300 | -0.16% | 22.8만 |
|---|
| 2026.05.07 | ₩76,673 | ₩77,100 | ₩75,674 | ₩75,714 | -1.25% | 14.2만 |
|---|
| 2026.05.06 | ₩76,780 | ₩76,967 | ₩76,420 | ₩76,873 | +0.12% | 15.1만 |
|---|
| 2026.05.05 | ₩74,447 | ₩75,020 | ₩74,140 | ₩74,954 | +0.68% | 68.5만 |
|---|
| 2026.05.04 | ₩74,234 | ₩74,460 | ₩72,847 | ₩73,154 | -1.45% | 141만 |
|---|
| 2026.05.01 | ₩75,874 | ₩76,167 | ₩75,420 | ₩75,474 | -0.53% | 28.6만 |
|---|
| 2026.04.30 | ₩74,314 | ₩75,674 | ₩74,314 | ₩75,554 | +1.67% | 34.5만 |
|---|
| 2026.04.29 | ₩74,660 | ₩74,660 | ₩73,687 | ₩74,007 | -0.88% | 10.5만 |
|---|
| 2026.04.28 | ₩75,060 | ₩75,074 | ₩74,687 | ₩74,780 | -0.37% | 9.7만 |
|---|
| 2026.04.27 | ₩74,807 | ₩75,060 | ₩74,420 | ₩74,580 | -0.30% | 24.2만 |
|---|
| 2026.04.24 | ₩74,420 | ₩74,754 | ₩74,220 | ₩74,620 | +0.27% | 64.7만 |
|---|
| 2026.04.23 | ₩75,047 | ₩75,367 | ₩73,687 | ₩74,434 | -0.82% | 22.5만 |
|---|
| 2026.04.22 | ₩76,194 | ₩76,434 | ₩75,354 | ₩75,700 | -0.65% | 64.6만 |
|---|
| 2026.04.21 | ₩77,167 | ₩77,273 | ₩75,554 | ₩75,687 | -1.92% | 16.4만 |
|---|
| 2026.04.20 | ₩77,407 | ₩77,540 | ₩76,780 | ₩77,380 | -0.03% | 17.1만 |
|---|
| 2026.04.17 | ₩78,233 | ₩78,647 | ₩77,780 | ₩77,847 | -0.49% | 34.9만 |
|---|
| 2026.04.16 | ₩77,073 | ₩77,340 | ₩76,154 | ₩76,487 | -0.76% | 12.9만 |
|---|
| 2026.04.15 | ₩77,167 | ₩77,473 | ₩76,807 | ₩77,060 | -0.14% | 15.8만 |
|---|
| 2026.04.14 | ₩77,327 | ₩77,660 | ₩77,060 | ₩77,487 | +0.21% | 170.5만 |
|---|
| 2026.04.13 | ₩75,407 | ₩76,847 | ₩75,380 | ₩76,820 | +1.87% | 17.1만 |
|---|
| 2026.04.10 | ₩76,913 | ₩77,100 | ₩76,380 | ₩76,580 | -0.43% | 69.3만 |
|---|
| 2026.04.09 | ₩75,900 | ₩76,900 | ₩75,674 | ₩76,567 | +0.88% | 26.6만 |
|---|
| 2026.04.08 | ₩76,687 | ₩76,980 | ₩75,860 | ₩76,474 | -0.28% | 29.5만 |
|---|
| 2026.04.07 | ₩73,220 | ₩73,754 | ₩72,594 | ₩73,700 | +0.66% | 80.4만 |
|---|
| 2026.04.06 | ₩73,260 | ₩74,007 | ₩73,140 | ₩73,714 | +0.62% | 93.3만 |
|---|
| 2026.04.02 | ₩71,594 | ₩73,234 | ₩71,594 | ₩73,140 | +2.16% | 54.7만 |
|---|
| 2026.04.01 | ₩73,194 | ₩73,647 | ₩72,834 | ₩73,247 | +0.07% | 63.6만 |
|---|
| 2026.03.31 | ₩71,101 | ₩72,474 | ₩70,647 | ₩72,407 | +1.84% | 104.8만 |
|---|
| 2026.03.30 | ₩69,807 | ₩70,274 | ₩69,421 | ₩69,621 | -0.27% | 85만 |
|---|
| 2026.03.27 | ₩69,527 | ₩70,207 | ₩69,061 | ₩69,274 | -0.36% | 29.5만 |
|---|
| 2026.03.26 | ₩70,367 | ₩70,807 | ₩69,834 | ₩69,941 | -0.61% | 50.1만 |
|---|
| 2026.03.25 | ₩71,447 | ₩71,767 | ₩71,007 | ₩71,367 | -0.11% | 45.7만 |
|---|
| 2026.03.24 | ₩69,541 | ₩70,727 | ₩69,501 | ₩70,367 | +1.19% | 33.4만 |
|---|
| 2026.03.23 | ₩70,447 | ₩71,741 | ₩70,194 | ₩70,781 | +0.47% | 71.5만 |
|---|
| 2026.03.20 | ₩70,781 | ₩70,914 | ₩68,568 | ₩68,834 | -2.75% | 92.2만 |
|---|
| 2026.03.19 | ₩69,594 | ₩71,701 | ₩69,461 | ₩71,034 | +2.07% | 113.7만 |
|---|
| 2026.03.18 | ₩71,527 | ₩71,914 | ₩70,847 | ₩71,007 | -0.73% | 55.2만 |
|---|
| 2026.03.17 | ₩71,834 | ₩72,234 | ₩71,447 | ₩71,714 | -0.17% | 79만 |
|---|
| 2026.03.16 | ₩70,754 | ₩71,341 | ₩70,661 | ₩71,141 | +0.55% | 97.1만 |
|---|
| 2026.03.13 | ₩70,861 | ₩71,381 | ₩69,901 | ₩69,927 | -1.32% | 58.7만 |
|---|
| 2026.03.12 | ₩70,847 | ₩71,181 | ₩70,207 | ₩70,634 | -0.30% | 127.8만 |
|---|
| 2026.03.11 | ₩71,861 | ₩72,314 | ₩71,527 | ₩72,087 | +0.32% | 32.8만 |
|---|
| 2026.03.10 | ₩72,381 | ₩73,220 | ₩71,901 | ₩71,994 | -0.53% | 41만 |
|---|
| 2026.03.09 | ₩69,394 | ₩72,061 | ₩69,354 | ₩71,781 | +3.44% | 80만 |
|---|
| 2026.03.06 | ₩69,901 | ₩71,234 | ₩69,447 | ₩70,927 | +1.47% | 64.8만 |
|---|
| 2026.03.05 | ₩72,127 | ₩72,287 | ₩70,714 | ₩71,394 | -1.02% | 97.4만 |
|---|
| 2026.03.04 | ₩72,287 | ₩72,874 | ₩72,047 | ₩72,874 | +0.81% | 109.5만 |
|---|
| 2026.03.03 | ₩70,581 | ₩71,127 | ₩69,621 | ₩70,741 | +0.23% | 226.8만 |
|---|
| 2026.03.02 | ₩74,260 | ₩75,100 | ₩74,180 | ₩74,700 | +0.59% | 69.2만 |
|---|
| 2026.02.27 | ₩77,287 | ₩77,460 | ₩76,260 | ₩76,314 | -1.26% | 28.8만 |
|---|
| 2026.02.26 | ₩77,300 | ₩77,567 | ₩76,887 | ₩77,487 | +0.24% | 35.7만 |
|---|
| 2026.02.25 | ₩76,753 | ₩77,753 | ₩76,660 | ₩77,673 | +1.20% | 20만 |
|---|
| 2026.02.24 | ₩75,967 | ₩76,314 | ₩75,847 | ₩76,194 | +0.30% | 32.6만 |
|---|
| 2026.02.23 | ₩76,913 | ₩77,180 | ₩75,967 | ₩76,367 | -0.71% | 50.2만 |
|---|
| 2026.02.20 | ₩75,300 | ₩76,074 | ₩75,234 | ₩76,020 | +0.96% | 26.2만 |
|---|
| 2026.02.19 | ₩74,594 | ₩74,927 | ₩74,314 | ₩74,860 | +0.36% | 58만 |
|---|
| 2026.02.18 | ₩75,847 | ₩76,167 | ₩75,540 | ₩75,767 | -0.11% | 35.4만 |
|---|
| 2026.02.17 | ₩74,860 | ₩75,394 | ₩74,754 | ₩75,327 | +0.62% | 27.6만 |
|---|
| 2026.02.13 | ₩74,514 | ₩74,514 | ₩73,714 | ₩74,140 | -0.50% | 136만 |
|---|
| 2026.02.12 | ₩75,727 | ₩75,847 | ₩74,607 | ₩74,874 | -1.13% | 44.8만 |
|---|
| 2026.02.11 | ₩76,127 | ₩76,247 | ₩75,260 | ₩75,820 | -0.40% | 37.2만 |
|---|
| 2026.02.10 | ₩76,767 | ₩76,793 | ₩76,034 | ₩76,140 | -0.82% | 31.7만 |
|---|
| 2026.02.09 | ₩75,807 | ₩76,847 | ₩75,660 | ₩76,673 | +1.14% | 68.2만 |
|---|
| 2026.02.06 | ₩74,754 | ₩75,314 | ₩74,660 | ₩75,274 | +0.70% | 105만 |
|---|
| 2026.02.05 | ₩74,207 | ₩74,634 | ₩73,567 | ₩73,607 | -0.81% | 60.7만 |
|---|
| 2026.02.04 | ₩76,314 | ₩76,340 | ₩75,020 | ₩75,567 | -0.98% | 93.3만 |
|---|
| 2026.02.03 | ₩75,514 | ₩76,047 | ₩74,314 | ₩74,994 | -0.69% | 187.5만 |
|---|
| 2026.02.02 | ₩75,460 | ₩75,927 | ₩75,407 | ₩75,807 | +0.46% | 64.5만 |
|---|
| 2026.01.30 | ₩75,580 | ₩75,807 | ₩74,807 | ₩75,047 | -0.71% | 48.7만 |
|---|
| 2026.01.29 | ₩75,460 | ₩75,567 | ₩74,194 | ₩75,140 | -0.42% | 54만 |
|---|
| 2026.01.28 | ₩74,714 | ₩74,874 | ₩74,127 | ₩74,500 | -0.29% | 116.5만 |
|---|
| 2026.01.27 | ₩75,407 | ₩76,220 | ₩75,274 | ₩75,994 | +0.78% | 34.4만 |
|---|
| 2026.01.26 | ₩74,274 | ₩74,687 | ₩74,207 | ₩74,660 | +0.52% | 153만 |
|---|
| 2026.01.23 | ₩72,807 | ₩73,540 | ₩72,554 | ₩73,500 | +0.95% | 55.1만 |
|---|
| 2026.01.22 | ₩73,020 | ₩73,434 | ₩72,647 | ₩73,220 | +0.27% | 64.2만 |
|---|
| 2026.01.21 | ₩71,967 | ₩72,927 | ₩71,674 | ₩72,754 | +1.09% | 78.3만 |
|---|
| 2026.01.20 | ₩72,474 | ₩72,474 | ₩71,607 | ₩71,767 | -0.97% | 39.4만 |
|---|
| 2026.01.16 | ₩72,594 | ₩72,874 | ₩72,447 | ₩72,860 | +0.37% | 71.1만 |
|---|
| 2026.01.15 | ₩72,647 | ₩72,887 | ₩72,314 | ₩72,354 | -0.40% | 139만 |
|---|
| 2026.01.14 | ₩73,460 | ₩73,514 | ₩73,114 | ₩73,354 | -0.15% | 89.2만 |
|---|
| 2026.01.13 | ₩73,180 | ₩73,220 | ₩72,847 | ₩73,074 | -0.15% | 36.5만 |
|---|
| 2026.01.12 | ₩73,020 | ₩73,300 | ₩72,954 | ₩73,274 | +0.35% | 47.3만 |
|---|
| 2026.01.09 | ₩72,594 | ₩72,767 | ₩72,314 | ₩72,660 | +0.09% | 110.7만 |
|---|
| 2026.01.08 | ₩72,727 | ₩73,100 | ₩72,727 | ₩73,060 | +0.46% | 34.6만 |
|---|
| 2026.01.07 | ₩72,847 | ₩72,874 | ₩72,580 | ₩72,620 | -0.31% | 40.2만 |
|---|
| 2026.01.06 | ₩73,620 | ₩73,660 | ₩72,687 | ₩72,727 | -1.21% | 88.5만 |
|---|
| 2026.01.05 | ₩72,780 | ₩73,340 | ₩72,580 | ₩73,327 | +0.75% | 70.7만 |
|---|
| 2026.01.02 | ₩72,620 | ₩72,994 | ₩71,794 | ₩72,927 | +0.42% | 103만 |
|---|
| 2025.12.31 | ₩72,127 | ₩72,127 | ₩71,794 | ₩71,874 | -0.35% | 111.3만 |
|---|
| 2025.12.30 | ₩72,154 | ₩72,461 | ₩72,101 | ₩72,141 | -0.02% | 23.8만 |
|---|
| 2025.12.29 | ₩71,847 | ₩71,887 | ₩71,567 | ₩71,727 | -0.17% | 39.5만 |
|---|
| 2025.12.26 | ₩72,034 | ₩72,034 | ₩71,674 | ₩71,847 | -0.26% | 32.9만 |
|---|
| 2025.12.24 | ₩71,914 | ₩71,941 | ₩71,781 | ₩71,887 | -0.04% | 46.9만 |
|---|
| 2025.12.23 | ₩71,514 | ₩71,821 | ₩71,487 | ₩71,727 | +0.30% | 26.9만 |
|---|
| 2025.12.22 | ₩71,354 | ₩71,621 | ₩71,287 | ₩71,501 | +0.21% | 32.7만 |
|---|
| 2025.12.19 | ₩71,541 | ₩71,541 | ₩71,247 | ₩71,261 | -0.39% | 28.2만 |
|---|
| 2025.12.18 | ₩70,981 | ₩71,234 | ₩70,687 | ₩70,941 | -0.06% | 125.7만 |
|---|
| 2025.12.17 | ₩70,474 | ₩70,781 | ₩70,367 | ₩70,394 | -0.11% | 128만 |
|---|
| 2025.12.16 | ₩71,034 | ₩71,074 | ₩70,327 | ₩70,501 | -0.75% | 79.6만 |
|---|
| 2025.12.15 | ₩71,927 | ₩72,141 | ₩71,834 | ₩72,007 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩71,634 | ₩71,727 | ₩70,794 | ₩71,141 | -0.69% | 81.7만 |
|---|
| 2025.12.11 | ₩71,194 | ₩71,434 | ₩71,141 | ₩71,301 | +0.15% | 34.8만 |
|---|
| 2025.12.10 | ₩70,047 | ₩70,861 | ₩69,967 | ₩70,741 | +0.99% | 38.1만 |
|---|
| 2025.12.09 | ₩69,967 | ₩70,181 | ₩69,661 | ₩69,807 | -0.23% | 97만 |
|---|
| 2025.12.08 | ₩69,981 | ₩70,074 | ₩69,607 | ₩69,741 | -0.34% | 295.6만 |
|---|
| 2025.12.05 | ₩70,167 | ₩70,287 | ₩69,634 | ₩69,714 | -0.65% | 61.2만 |
|---|
| 2025.12.04 | ₩69,874 | ₩70,207 | ₩69,821 | ₩69,981 | +0.15% | 38.9만 |
|---|
| 2025.12.03 | ₩70,234 | ₩70,354 | ₩69,461 | ₩69,874 | -0.51% | 128.9만 |
|---|
| 2025.12.02 | ₩69,367 | ₩69,434 | ₩69,061 | ₩69,354 | -0.02% | 38.5만 |
|---|
| 2025.12.01 | ₩68,807 | ₩69,061 | ₩68,727 | ₩68,754 | -0.08% | 51.2만 |
|---|
| 2025.11.28 | ₩68,528 | ₩68,914 | ₩68,501 | ₩68,874 | +0.51% | 69.5만 |
|---|
| 2025.11.26 | ₩68,114 | ₩68,834 | ₩68,114 | ₩68,781 | +0.98% | 53.1만 |
|---|
| 2025.11.25 | ₩67,461 | ₩67,848 | ₩67,301 | ₩67,781 | +0.47% | 23.9만 |
|---|
| 2025.11.24 | ₩66,541 | ₩66,941 | ₩66,368 | ₩66,581 | +0.06% | 28.4만 |
|---|
| 2025.11.21 | ₩66,021 | ₩66,474 | ₩65,781 | ₩66,301 | +0.42% | 54.9만 |
|---|
| 2025.11.20 | ₩67,248 | ₩67,381 | ₩65,768 | ₩65,821 | -2.12% | 97.6만 |
|---|
| 2025.11.19 | ₩66,754 | ₩66,994 | ₩66,354 | ₩66,541 | -0.32% | 61.4만 |
|---|
| 2025.11.18 | ₩66,648 | ₩66,861 | ₩66,354 | ₩66,648 | 0.00% | 149.3만 |
|---|
| 2025.11.17 | ₩68,181 | ₩68,328 | ₩67,474 | ₩67,701 | -0.70% | 50.5만 |
|---|
| 2025.11.14 | ₩68,581 | ₩68,981 | ₩68,501 | ₩68,861 | +0.41% | 37.6만 |
|---|
| 2025.11.13 | ₩70,221 | ₩70,381 | ₩69,567 | ₩69,607 | -0.87% | 93.9만 |
|---|
| 2025.11.12 | ₩69,781 | ₩70,087 | ₩69,781 | ₩70,021 | +0.34% | 186.8만 |
|---|
| 2025.11.11 | ₩68,754 | ₩69,207 | ₩68,754 | ₩69,194 | +0.64% | 35.7만 |
|---|
| 2025.11.10 | ₩67,834 | ₩68,381 | ₩67,741 | ₩68,341 | +0.75% | 97.8만 |
|---|
| 2025.11.07 | ₩66,834 | ₩67,368 | ₩66,701 | ₩67,354 | +0.78% | 54.4만 |
|---|
| 2025.11.06 | ₩67,301 | ₩67,701 | ₩67,301 | ₩67,528 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩66,474 | ₩67,274 | ₩66,474 | ₩67,194 | +1.08% | 17.8만 |
|---|
| 2025.11.04 | ₩66,234 | ₩66,701 | ₩66,061 | ₩66,301 | +0.10% | 124.3만 |
|---|
| 2025.11.03 | ₩66,901 | ₩66,968 | ₩66,741 | ₩66,834 | -0.10% | 67.5만 |
|---|
| 2025.10.31 | ₩66,901 | ₩66,914 | ₩66,581 | ₩66,888 | -0.02% | 23.8만 |
|---|
| 2025.10.30 | ₩66,661 | ₩67,194 | ₩66,608 | ₩67,034 | +0.56% | 29.4만 |
|---|
| 2025.10.29 | ₩67,688 | ₩68,034 | ₩67,208 | ₩67,528 | -0.24% | 23.8만 |
|---|
| 2025.10.28 | ₩67,101 | ₩67,661 | ₩67,101 | ₩67,461 | +0.54% | 43.8만 |
|---|
| 2025.10.27 | ₩66,688 | ₩67,048 | ₩66,661 | ₩66,968 | +0.42% | 69.1만 |
|---|
| 2025.10.24 | ₩65,968 | ₩66,394 | ₩65,901 | ₩66,261 | +0.44% | 49만 |
|---|
| 2025.10.23 | ₩66,101 | ₩66,221 | ₩65,914 | ₩66,088 | -0.02% | 26.7만 |
|---|
| 2025.10.22 | ₩65,954 | ₩66,141 | ₩65,568 | ₩65,781 | -0.26% | 54.2만 |
|---|
| 2025.10.21 | ₩66,181 | ₩66,181 | ₩65,541 | ₩65,608 | -0.87% | 22.3만 |
|---|
| 2025.10.20 | ₩66,448 | ₩66,581 | ₩66,301 | ₩66,554 | +0.16% | 93.7만 |
|---|
| 2025.10.17 | ₩65,861 | ₩65,954 | ₩65,434 | ₩65,954 | +0.14% | 32만 |
|---|
| 2025.10.16 | ₩65,021 | ₩66,448 | ₩64,874 | ₩65,901 | +1.35% | 126.7만 |
|---|
| 2025.10.15 | ₩65,488 | ₩65,568 | ₩64,834 | ₩65,261 | -0.35% | 45.2만 |
|---|
| 2025.10.14 | ₩64,861 | ₩65,634 | ₩64,781 | ₩65,488 | +0.97% | 261.3만 |
|---|
| 2025.10.13 | ₩64,661 | ₩65,021 | ₩64,595 | ₩64,968 | +0.47% | 45.9만 |
|---|
| 2025.10.10 | ₩65,328 | ₩65,448 | ₩64,368 | ₩64,435 | -1.37% | 44.6만 |
|---|