시장 데이터를 불러오는 중
전체 종목
iShares MSCI France Index Fund 과거 주가
iShares MSCI France Index Fund · EWQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI France Index Fund · EWQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,450 | ₩55,691 | ₩55,450 | ₩55,638 | +0.34% | 24만 |
| 2026.10.08 | ₩55,128 | ₩55,396 | ₩54,847 | ₩55,370 | +0.44% | 55.9만 |
| 2026.10.07 | ₩55,142 | ₩55,557 | ₩55,048 | ₩55,396 | +0.46% | 89.7만 |
| 2026.10.06 | ₩56,133 | ₩56,361 | ₩55,973 | ₩56,026 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,758 | ₩56,107 | ₩55,477 | ₩55,999 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,468 | ₩56,803 | ₩56,334 | ₩56,589 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,777 | ₩56,777 | ₩55,718 | ₩55,892 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,875 | ₩57,875 | ₩57,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,085 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩58,143 | ₩58,143 | ₩57,554 | ₩57,983 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,371 | ₩58,974 | ₩58,264 | ₩58,666 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,693 | ₩58,840 | ₩58,304 | ₩58,760 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,465 | ₩58,921 | ₩58,224 | ₩58,586 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,706 | ₩58,840 | ₩58,210 | ₩58,465 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,309 | ₩59,457 | ₩59,014 | ₩59,296 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩59,175 | ₩59,336 | ₩58,934 | ₩59,256 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,679 | ₩58,827 | ₩58,465 | ₩58,572 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,778 | ₩59,832 | ₩59,390 | ₩59,510 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,550 | ₩59,805 | ₩58,840 | ₩59,162 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,296 | ₩59,443 | ₩59,189 | ₩59,349 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,483 | ₩59,926 | ₩59,256 | ₩59,644 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩60,180 | ₩60,422 | ₩60,153 | ₩60,207 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,926 | ₩60,073 | ₩59,725 | ₩59,792 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,556 | ₩60,703 | ₩60,100 | ₩60,153 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,293 | ₩61,574 | ₩61,118 | ₩61,132 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,944 | ₩61,360 | ₩60,770 | ₩61,226 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,279 | ₩61,373 | ₩60,958 | ₩61,293 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩61,239 | ₩61,239 | ₩60,891 | ₩61,092 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,373 | ₩61,373 | ₩60,824 | ₩60,891 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,976 | ₩61,976 | ₩61,346 | ₩61,453 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩62,150 | ₩62,351 | ₩61,815 | ₩61,909 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,949 | ₩61,949 | ₩61,587 | ₩61,815 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩63,048 | ₩63,061 | ₩62,673 | ₩62,780 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,901 | ₩62,927 | ₩62,659 | ₩62,860 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,807 | ₩62,914 | ₩62,619 | ₩62,901 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩63,048 | ₩63,155 | ₩62,927 | ₩62,981 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,780 | ₩63,048 | ₩62,713 | ₩62,834 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩63,155 | ₩63,236 | ₩62,954 | ₩63,195 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,646 | ₩62,901 | ₩62,592 | ₩62,646 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,450 | ₩63,477 | ₩63,061 | ₩63,169 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,544 | ₩63,772 | ₩63,504 | ₩63,611 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,504 | ₩63,651 | ₩63,383 | ₩63,477 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,651 | ₩63,865 | ₩63,557 | ₩63,664 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩64,053 | ₩64,214 | ₩63,839 | ₩63,906 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,852 | ₩64,133 | ₩63,825 | ₩63,986 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩64,200 | ₩64,281 | ₩64,026 | ₩64,187 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩64,013 | ₩64,187 | ₩63,718 | ₩63,785 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,691 | ₩63,852 | ₩63,571 | ₩63,705 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,276 | ₩63,999 | ₩63,115 | ₩63,691 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,914 | ₩63,128 | ₩62,820 | ₩62,994 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩62,123 | ₩62,485 | ₩61,842 | ₩62,378 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,829 | ₩62,311 | ₩61,802 | ₩62,271 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,703 | ₩61,587 | ₩60,529 | ₩60,984 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,636 | ₩61,373 | ₩60,609 | ₩61,212 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,757 | ₩61,011 | ₩60,542 | ₩60,703 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩60,073 | ₩60,489 | ₩60,046 | ₩60,234 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,939 | ₩60,006 | ₩59,617 | ₩59,885 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩61,172 | ₩61,239 | ₩60,958 | ₩60,998 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩60,167 | ₩60,609 | ₩59,952 | ₩60,556 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,475 | ₩60,475 | ₩59,885 | ₩59,952 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩60,220 | ₩60,596 | ₩60,180 | ₩60,489 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,462 | ₩60,757 | ₩60,314 | ₩60,542 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,663 | ₩61,038 | ₩60,502 | ₩60,931 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,649 | ₩60,810 | ₩60,341 | ₩60,355 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,462 | ₩60,582 | ₩60,006 | ₩60,073 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,301 | ₩60,542 | ₩59,993 | ₩60,355 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,288 | ₩60,529 | ₩60,127 | ₩60,355 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩60,046 | ₩60,247 | ₩59,550 | ₩60,207 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,654 | ₩61,668 | ₩60,824 | ₩60,971 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,494 | ₩61,748 | ₩61,306 | ₩61,735 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩61,252 | ₩61,775 | ₩61,226 | ₩61,534 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩60,220 | ₩60,381 | ₩60,073 | ₩60,247 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,475 | ₩60,944 | ₩60,355 | ₩60,877 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,422 | ₩60,582 | ₩60,274 | ₩60,529 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,435 | ₩60,556 | ₩60,033 | ₩60,060 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,408 | ₩60,810 | ₩60,408 | ₩60,489 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,859 | ₩60,314 | ₩59,859 | ₩60,086 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩60,033 | ₩60,261 | ₩59,952 | ₩59,966 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,636 | ₩60,824 | ₩60,475 | ₩60,582 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩61,199 | ₩61,547 | ₩61,159 | ₩61,386 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,869 | ₩61,976 | ₩60,636 | ₩60,770 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,936 | ₩62,083 | ₩61,748 | ₩61,829 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,936 | ₩62,030 | ₩61,279 | ₩61,306 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,391 | ₩62,592 | ₩62,070 | ₩62,472 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,306 | ₩62,445 | ₩60,891 | ₩62,365 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩61,159 | ₩61,427 | ₩60,623 | ₩60,649 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,855 | ₩62,030 | ₩60,730 | ₩61,480 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩61,239 | ₩61,440 | ₩60,931 | ₩61,038 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,855 | ₩61,855 | ₩60,609 | ₩60,783 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩62,056 | ₩62,110 | ₩61,748 | ₩62,030 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,279 | ₩61,360 | ₩61,011 | ₩61,011 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,467 | ₩61,855 | ₩61,467 | ₩61,748 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩61,118 | ₩61,628 | ₩60,864 | ₩61,400 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,936 | ₩62,177 | ₩61,587 | ₩61,601 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,467 | ₩61,855 | ₩61,239 | ₩61,641 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,922 | ₩62,150 | ₩61,440 | ₩61,641 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,494 | ₩61,708 | ₩61,226 | ₩61,534 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,877 | ₩60,971 | ₩60,462 | ₩60,529 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,314 | ₩61,226 | ₩60,167 | ₩60,971 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩60,127 | ₩61,266 | ₩59,832 | ₩60,958 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,885 | ₩60,019 | ₩59,443 | ₩59,524 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,845 | ₩60,220 | ₩59,497 | ₩60,073 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,510 | ₩59,604 | ₩59,081 | ₩59,175 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,529 | ₩60,663 | ₩60,301 | ₩60,341 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,966 | ₩60,515 | ₩59,845 | ₩60,489 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,328 | ₩60,475 | ₩59,993 | ₩60,448 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,971 | ₩60,984 | ₩60,716 | ₩60,958 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩61,105 | ₩61,440 | ₩60,931 | ₩61,319 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,378 | ₩62,445 | ₩60,984 | ₩61,025 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩62,271 | ₩62,686 | ₩62,257 | ₩62,606 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩60,046 | ₩60,529 | ₩59,885 | ₩60,462 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,859 | ₩60,086 | ₩59,001 | ₩59,323 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,971 | ₩61,333 | ₩60,797 | ₩60,797 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩60,207 | ₩60,850 | ₩59,939 | ₩60,743 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩60,113 | ₩60,113 | ₩59,457 | ₩59,644 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,381 | ₩60,381 | ₩60,060 | ₩60,153 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,864 | ₩60,904 | ₩60,422 | ₩60,569 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,529 | ₩60,931 | ₩60,462 | ₩60,810 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,891 | ₩61,172 | ₩59,926 | ₩60,569 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩61,212 | ₩61,212 | ₩60,435 | ₩60,770 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,748 | ₩61,963 | ₩60,703 | ₩60,783 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩62,177 | ₩62,338 | ₩61,869 | ₩62,271 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩63,061 | ₩63,343 | ₩62,566 | ₩62,659 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩62,177 | ₩62,257 | ₩61,386 | ₩61,721 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩62,083 | ₩62,083 | ₩61,775 | ₩61,815 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩62,083 | ₩62,472 | ₩62,083 | ₩62,311 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,850 | ₩61,762 | ₩60,743 | ₩61,735 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,855 | ₩61,855 | ₩61,252 | ₩61,440 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩61,025 | ₩61,654 | ₩60,730 | ₩61,467 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,574 | ₩61,869 | ₩61,051 | ₩61,467 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,545 | ₩59,081 | ₩57,929 | ₩58,988 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,519 | ₩59,229 | ₩58,519 | ₩59,175 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,607 | ₩58,693 | ₩57,607 | ₩58,626 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,720 | ₩59,122 | ₩58,492 | ₩58,760 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩57,045 | ₩58,304 | ₩57,045 | ₩58,130 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,321 | ₩56,669 | ₩55,999 | ₩56,241 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,388 | ₩56,777 | ₩55,906 | ₩56,107 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,937 | ₩57,567 | ₩56,535 | ₩56,616 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,782 | ₩57,929 | ₩57,326 | ₩57,581 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,388 | ₩57,219 | ₩56,375 | ₩56,870 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩57,152 | ₩58,117 | ₩56,830 | ₩57,406 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,406 | ₩57,473 | ₩55,718 | ₩55,852 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,870 | ₩58,264 | ₩56,669 | ₩57,889 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,452 | ₩58,639 | ₩57,741 | ₩57,768 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,679 | ₩58,934 | ₩58,438 | ₩58,492 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,916 | ₩58,438 | ₩57,916 | ₩58,264 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,344 | ₩58,586 | ₩57,299 | ₩57,353 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,532 | ₩58,679 | ₩57,916 | ₩58,398 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,840 | ₩59,376 | ₩58,800 | ₩59,229 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,617 | ₩60,060 | ₩58,894 | ₩59,068 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,715 | ₩59,510 | ₩57,286 | ₩59,229 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,969 | ₩59,269 | ₩57,969 | ₩59,148 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,778 | ₩60,006 | ₩58,867 | ₩59,336 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,649 | ₩60,716 | ₩60,314 | ₩60,609 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,751 | ₩60,676 | ₩59,323 | ₩60,395 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩62,257 | ₩62,713 | ₩62,177 | ₩62,405 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩64,241 | ₩64,656 | ₩64,066 | ₩64,147 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,495 | ₩64,844 | ₩64,281 | ₩64,790 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,892 | ₩64,375 | ₩63,839 | ₩64,348 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,651 | ₩63,973 | ₩63,651 | ₩63,812 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,919 | ₩63,932 | ₩63,530 | ₩63,638 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩63,128 | ₩63,959 | ₩63,128 | ₩63,892 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,552 | ₩63,035 | ₩62,365 | ₩62,860 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩63,048 | ₩63,329 | ₩62,860 | ₩63,021 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,552 | ₩63,102 | ₩62,351 | ₩63,048 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,539 | ₩62,753 | ₩62,284 | ₩62,579 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩63,169 | ₩63,289 | ₩62,432 | ₩62,552 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,793 | ₩63,249 | ₩62,391 | ₩63,088 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,968 | ₩63,088 | ₩62,753 | ₩62,753 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,539 | ₩63,035 | ₩62,445 | ₩62,968 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,735 | ₩62,204 | ₩61,721 | ₩62,177 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,333 | ₩61,654 | ₩61,078 | ₩61,279 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,641 | ₩61,963 | ₩61,373 | ₩61,681 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,703 | ₩61,239 | ₩60,636 | ₩61,226 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩61,132 | ₩61,266 | ₩60,998 | ₩61,212 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩61,185 | ₩61,293 | ₩60,663 | ₩60,770 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,614 | ₩61,614 | ₩60,864 | ₩61,400 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩61,051 | ₩61,145 | ₩60,783 | ₩61,011 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,641 | ₩62,137 | ₩61,628 | ₩61,842 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩61,266 | ₩61,319 | ₩61,132 | ₩61,172 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,435 | ₩61,011 | ₩60,341 | ₩60,984 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,582 | ₩60,770 | ₩60,422 | ₩60,515 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,859 | ₩60,636 | ₩59,470 | ₩60,368 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,577 | ₩60,086 | ₩59,577 | ₩59,698 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,636 | ₩60,797 | ₩60,408 | ₩60,690 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩61,065 | ₩61,118 | ₩60,810 | ₩60,837 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,561 | ₩61,668 | ₩61,279 | ₩61,467 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,614 | ₩61,668 | ₩61,373 | ₩61,587 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,748 | ₩61,815 | ₩61,547 | ₩61,775 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩61,239 | ₩61,561 | ₩61,025 | ₩61,480 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,569 | ₩60,944 | ₩60,569 | ₩60,917 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,904 | ₩60,984 | ₩60,663 | ₩60,837 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,797 | ₩61,226 | ₩60,743 | ₩61,105 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,435 | ₩60,971 | ₩60,395 | ₩60,864 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,703 | ₩60,810 | ₩60,489 | ₩60,716 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,515 | ₩60,515 | ₩60,194 | ₩60,288 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,448 | ₩60,757 | ₩60,448 | ₩60,489 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,381 | ₩60,489 | ₩60,100 | ₩60,288 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,448 | ₩60,676 | ₩60,314 | ₩60,542 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,288 | ₩60,341 | ₩60,247 | ₩60,274 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩60,247 | ₩60,314 | ₩60,086 | ₩60,167 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩60,153 | ₩60,314 | ₩60,113 | ₩60,247 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩60,247 | ₩60,422 | ₩60,100 | ₩60,180 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩60,046 | ₩60,435 | ₩59,926 | ₩60,033 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,845 | ₩60,086 | ₩59,792 | ₩59,792 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,288 | ₩60,381 | ₩60,019 | ₩60,220 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,663 | ₩60,757 | ₩60,355 | ₩60,542 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,489 | ₩60,582 | ₩59,885 | ₩60,140 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩60,086 | ₩60,422 | ₩60,073 | ₩60,301 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩59,148 | ₩59,872 | ₩59,095 | ₩59,738 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,470 | ₩59,537 | ₩59,148 | ₩59,242 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,725 | ₩60,019 | ₩59,537 | ₩59,832 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩60,019 | ₩60,073 | ₩59,751 | ₩59,792 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩60,046 | ₩60,140 | ₩59,859 | ₩59,966 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,644 | ₩60,060 | ₩59,631 | ₩60,019 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,631 | ₩59,711 | ₩59,403 | ₩59,550 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,564 | ₩59,792 | ₩59,457 | ₩59,510 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,497 | ₩59,792 | ₩59,390 | ₩59,725 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩59,095 | ₩59,658 | ₩59,095 | ₩59,537 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,626 | ₩59,122 | ₩58,626 | ₩59,041 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩58,237 | ₩58,465 | ₩57,875 | ₩58,063 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩58,157 | ₩58,639 | ₩57,929 | ₩58,545 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,639 | ₩58,760 | ₩57,540 | ₩57,607 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,411 | ₩58,559 | ₩58,009 | ₩58,210 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,572 | ₩58,693 | ₩58,170 | ₩58,465 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,537 | ₩59,751 | ₩59,028 | ₩59,229 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,725 | ₩60,086 | ₩59,725 | ₩60,086 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,783 | ₩60,917 | ₩60,288 | ₩60,355 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩60,261 | ₩60,623 | ₩60,261 | ₩60,489 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,738 | ₩60,006 | ₩59,725 | ₩59,912 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩59,014 | ₩59,242 | ₩58,800 | ₩59,215 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩58,130 | ₩58,679 | ₩57,983 | ₩58,666 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,304 | ₩58,425 | ₩58,009 | ₩58,184 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,626 | ₩58,827 | ₩58,545 | ₩58,800 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,385 | ₩58,720 | ₩58,304 | ₩58,465 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩59,135 | ₩59,256 | ₩58,961 | ₩59,055 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,416 | ₩59,457 | ₩59,081 | ₩59,336 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,577 | ₩59,832 | ₩59,497 | ₩59,550 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,435 | ₩60,582 | ₩59,832 | ₩60,113 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,596 | ₩60,770 | ₩60,462 | ₩60,489 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,502 | ₩60,850 | ₩60,462 | ₩60,743 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,489 | ₩60,596 | ₩60,301 | ₩60,448 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,663 | ₩60,703 | ₩60,422 | ₩60,663 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,422 | ₩60,475 | ₩60,086 | ₩60,180 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,542 | ₩60,770 | ₩60,274 | ₩60,274 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,448 | ₩60,730 | ₩60,381 | ₩60,569 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,475 | ₩60,743 | ₩60,314 | ₩60,609 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩60,140 | ₩60,783 | ₩60,060 | ₩60,502 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,577 | ₩59,711 | ₩59,108 | ₩59,524 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,902 | ₩59,390 | ₩57,889 | ₩59,135 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩58,023 | ₩58,210 | ₩57,902 | ₩58,090 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,813 | ₩58,894 | ₩57,889 | ₩58,009 | -1.37% | 28만 |
|---|