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 | ₩55,266 | ₩55,507 | ₩55,266 | ₩55,453 | +0.34% | 24만 |
| 2026.10.08 | ₩54,946 | ₩55,213 | ₩54,665 | ₩55,186 | +0.44% | 55.9만 |
| 2026.10.07 | ₩54,959 | ₩55,373 | ₩54,866 | ₩55,213 | +0.46% | 89.7만 |
| 2026.10.06 | ₩55,947 | ₩56,174 | ₩55,787 | ₩55,841 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,573 | ₩55,921 | ₩55,293 | ₩55,814 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,281 | ₩56,615 | ₩56,148 | ₩56,402 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,589 | ₩56,589 | ₩55,533 | ₩55,707 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,684 | ₩57,684 | ₩56,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,896 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩57,951 | ₩57,951 | ₩57,363 | ₩57,791 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,178 | ₩58,779 | ₩58,071 | ₩58,472 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,498 | ₩58,645 | ₩58,111 | ₩58,565 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,271 | ₩58,725 | ₩58,031 | ₩58,392 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,512 | ₩58,645 | ₩58,018 | ₩58,271 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,113 | ₩59,260 | ₩58,819 | ₩59,099 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩58,979 | ₩59,139 | ₩58,739 | ₩59,059 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,485 | ₩58,632 | ₩58,271 | ₩58,378 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,580 | ₩59,634 | ₩59,193 | ₩59,313 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,353 | ₩59,607 | ₩58,645 | ₩58,966 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,099 | ₩59,246 | ₩58,993 | ₩59,153 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,286 | ₩59,727 | ₩59,059 | ₩59,447 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩59,981 | ₩60,221 | ₩59,954 | ₩60,008 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,727 | ₩59,874 | ₩59,527 | ₩59,594 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,355 | ₩60,502 | ₩59,901 | ₩59,954 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,089 | ₩61,370 | ₩60,916 | ₩60,929 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,742 | ₩61,156 | ₩60,569 | ₩61,023 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,076 | ₩61,170 | ₩60,756 | ₩61,089 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩61,036 | ₩61,036 | ₩60,689 | ₩60,889 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,170 | ₩61,170 | ₩60,622 | ₩60,689 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,771 | ₩61,771 | ₩61,143 | ₩61,250 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩61,944 | ₩62,145 | ₩61,610 | ₩61,704 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,744 | ₩61,744 | ₩61,383 | ₩61,610 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩62,839 | ₩62,852 | ₩62,465 | ₩62,572 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,692 | ₩62,719 | ₩62,452 | ₩62,652 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,599 | ₩62,705 | ₩62,412 | ₩62,692 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩62,839 | ₩62,946 | ₩62,719 | ₩62,772 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,572 | ₩62,839 | ₩62,505 | ₩62,625 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩62,946 | ₩63,026 | ₩62,746 | ₩62,986 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,438 | ₩62,692 | ₩62,385 | ₩62,438 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,240 | ₩63,266 | ₩62,852 | ₩62,959 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,333 | ₩63,560 | ₩63,293 | ₩63,400 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,293 | ₩63,440 | ₩63,173 | ₩63,266 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,440 | ₩63,654 | ₩63,347 | ₩63,453 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩63,841 | ₩64,001 | ₩63,627 | ₩63,694 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,640 | ₩63,921 | ₩63,614 | ₩63,774 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩63,988 | ₩64,068 | ₩63,814 | ₩63,974 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩63,801 | ₩63,974 | ₩63,507 | ₩63,574 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,480 | ₩63,640 | ₩63,360 | ₩63,493 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,066 | ₩63,787 | ₩62,906 | ₩63,480 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,705 | ₩62,919 | ₩62,612 | ₩62,786 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩61,917 | ₩62,278 | ₩61,637 | ₩62,171 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,624 | ₩62,104 | ₩61,597 | ₩62,064 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,502 | ₩61,383 | ₩60,328 | ₩60,782 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,435 | ₩61,170 | ₩60,408 | ₩61,009 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,555 | ₩60,809 | ₩60,342 | ₩60,502 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩59,874 | ₩60,288 | ₩59,847 | ₩60,034 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,740 | ₩59,807 | ₩59,420 | ₩59,687 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩60,969 | ₩61,036 | ₩60,756 | ₩60,796 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩59,968 | ₩60,408 | ₩59,754 | ₩60,355 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,275 | ₩60,275 | ₩59,687 | ₩59,754 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩60,021 | ₩60,395 | ₩59,981 | ₩60,288 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,261 | ₩60,555 | ₩60,114 | ₩60,342 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,462 | ₩60,836 | ₩60,301 | ₩60,729 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,448 | ₩60,609 | ₩60,141 | ₩60,155 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,261 | ₩60,382 | ₩59,807 | ₩59,874 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,101 | ₩60,342 | ₩59,794 | ₩60,155 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,088 | ₩60,328 | ₩59,927 | ₩60,155 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩59,847 | ₩60,048 | ₩59,353 | ₩60,008 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,450 | ₩61,463 | ₩60,622 | ₩60,769 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,290 | ₩61,544 | ₩61,103 | ₩61,530 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩61,049 | ₩61,570 | ₩61,023 | ₩61,330 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩60,021 | ₩60,181 | ₩59,874 | ₩60,048 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,275 | ₩60,742 | ₩60,155 | ₩60,675 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,221 | ₩60,382 | ₩60,074 | ₩60,328 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,235 | ₩60,355 | ₩59,834 | ₩59,861 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,208 | ₩60,609 | ₩60,208 | ₩60,288 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,660 | ₩60,114 | ₩59,660 | ₩59,887 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩59,834 | ₩60,061 | ₩59,754 | ₩59,767 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,435 | ₩60,622 | ₩60,275 | ₩60,382 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩60,996 | ₩61,343 | ₩60,956 | ₩61,183 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,664 | ₩61,771 | ₩60,435 | ₩60,569 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,731 | ₩61,877 | ₩61,544 | ₩61,624 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,731 | ₩61,824 | ₩61,076 | ₩61,103 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,185 | ₩62,385 | ₩61,864 | ₩62,265 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,103 | ₩62,238 | ₩60,689 | ₩62,158 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩60,956 | ₩61,223 | ₩60,422 | ₩60,448 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,650 | ₩61,824 | ₩60,528 | ₩61,276 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩61,036 | ₩61,236 | ₩60,729 | ₩60,836 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,650 | ₩61,650 | ₩60,408 | ₩60,582 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩61,851 | ₩61,904 | ₩61,544 | ₩61,824 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,076 | ₩61,156 | ₩60,809 | ₩60,809 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,263 | ₩61,650 | ₩61,263 | ₩61,544 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩60,916 | ₩61,423 | ₩60,662 | ₩61,196 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,731 | ₩61,971 | ₩61,383 | ₩61,397 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,263 | ₩61,650 | ₩61,036 | ₩61,437 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,717 | ₩61,944 | ₩61,236 | ₩61,437 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,290 | ₩61,503 | ₩61,023 | ₩61,330 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,675 | ₩60,769 | ₩60,261 | ₩60,328 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,114 | ₩61,023 | ₩59,968 | ₩60,769 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩59,927 | ₩61,063 | ₩59,634 | ₩60,756 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,687 | ₩59,821 | ₩59,246 | ₩59,326 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,647 | ₩60,021 | ₩59,300 | ₩59,874 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,313 | ₩59,407 | ₩58,886 | ₩58,979 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,328 | ₩60,462 | ₩60,101 | ₩60,141 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,767 | ₩60,315 | ₩59,647 | ₩60,288 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,128 | ₩60,275 | ₩59,794 | ₩60,248 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,769 | ₩60,782 | ₩60,515 | ₩60,756 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩60,902 | ₩61,236 | ₩60,729 | ₩61,116 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,171 | ₩62,238 | ₩60,782 | ₩60,822 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩62,064 | ₩62,478 | ₩62,051 | ₩62,398 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩59,847 | ₩60,328 | ₩59,687 | ₩60,261 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,660 | ₩59,887 | ₩58,806 | ₩59,126 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,769 | ₩61,129 | ₩60,595 | ₩60,595 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩60,008 | ₩60,649 | ₩59,740 | ₩60,542 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩59,914 | ₩59,914 | ₩59,260 | ₩59,447 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,181 | ₩60,181 | ₩59,861 | ₩59,954 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,662 | ₩60,702 | ₩60,221 | ₩60,368 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,328 | ₩60,729 | ₩60,261 | ₩60,609 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,689 | ₩60,969 | ₩59,727 | ₩60,368 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩61,009 | ₩61,009 | ₩60,235 | ₩60,569 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,544 | ₩61,757 | ₩60,502 | ₩60,582 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩61,971 | ₩62,131 | ₩61,664 | ₩62,064 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩62,852 | ₩63,133 | ₩62,358 | ₩62,452 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩61,971 | ₩62,051 | ₩61,183 | ₩61,517 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩61,877 | ₩61,877 | ₩61,570 | ₩61,610 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩61,877 | ₩62,265 | ₩61,877 | ₩62,104 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,649 | ₩61,557 | ₩60,542 | ₩61,530 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,650 | ₩61,650 | ₩61,049 | ₩61,236 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩60,822 | ₩61,450 | ₩60,528 | ₩61,263 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,370 | ₩61,664 | ₩60,849 | ₩61,263 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,351 | ₩58,886 | ₩57,737 | ₩58,792 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,325 | ₩59,033 | ₩58,325 | ₩58,979 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,417 | ₩58,498 | ₩57,417 | ₩58,432 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,525 | ₩58,926 | ₩58,298 | ₩58,565 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩56,856 | ₩58,111 | ₩56,856 | ₩57,937 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,134 | ₩56,482 | ₩55,814 | ₩56,054 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,201 | ₩56,589 | ₩55,720 | ₩55,921 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,749 | ₩57,377 | ₩56,348 | ₩56,428 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,590 | ₩57,737 | ₩57,136 | ₩57,390 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,201 | ₩57,029 | ₩56,188 | ₩56,682 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩56,962 | ₩57,924 | ₩56,642 | ₩57,216 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,216 | ₩57,283 | ₩55,533 | ₩55,667 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,682 | ₩58,071 | ₩56,482 | ₩57,697 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,258 | ₩58,445 | ₩57,550 | ₩57,577 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,485 | ₩58,739 | ₩58,245 | ₩58,298 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,724 | ₩58,245 | ₩57,724 | ₩58,071 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,151 | ₩58,392 | ₩57,109 | ₩57,163 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,338 | ₩58,485 | ₩57,724 | ₩58,205 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,645 | ₩59,180 | ₩58,605 | ₩59,033 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,420 | ₩59,861 | ₩58,699 | ₩58,872 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,523 | ₩59,313 | ₩57,096 | ₩59,033 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,777 | ₩59,073 | ₩57,777 | ₩58,953 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,580 | ₩59,807 | ₩58,672 | ₩59,139 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,448 | ₩60,515 | ₩60,114 | ₩60,408 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,554 | ₩60,475 | ₩59,126 | ₩60,195 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩62,051 | ₩62,505 | ₩61,971 | ₩62,198 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩64,028 | ₩64,442 | ₩63,854 | ₩63,934 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,281 | ₩64,629 | ₩64,068 | ₩64,575 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,680 | ₩64,161 | ₩63,627 | ₩64,135 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,440 | ₩63,761 | ₩63,440 | ₩63,600 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,707 | ₩63,721 | ₩63,320 | ₩63,427 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩62,919 | ₩63,747 | ₩62,919 | ₩63,680 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,345 | ₩62,826 | ₩62,158 | ₩62,652 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩62,839 | ₩63,120 | ₩62,652 | ₩62,812 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,345 | ₩62,892 | ₩62,145 | ₩62,839 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,332 | ₩62,545 | ₩62,078 | ₩62,372 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩62,959 | ₩63,079 | ₩62,225 | ₩62,345 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,585 | ₩63,039 | ₩62,185 | ₩62,879 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,759 | ₩62,879 | ₩62,545 | ₩62,545 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,332 | ₩62,826 | ₩62,238 | ₩62,759 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,530 | ₩61,998 | ₩61,517 | ₩61,971 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,129 | ₩61,450 | ₩60,876 | ₩61,076 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,437 | ₩61,757 | ₩61,170 | ₩61,477 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,502 | ₩61,036 | ₩60,435 | ₩61,023 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩60,929 | ₩61,063 | ₩60,796 | ₩61,009 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩60,983 | ₩61,089 | ₩60,462 | ₩60,569 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,410 | ₩61,410 | ₩60,662 | ₩61,196 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩60,849 | ₩60,943 | ₩60,582 | ₩60,809 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,437 | ₩61,931 | ₩61,423 | ₩61,637 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩61,063 | ₩61,116 | ₩60,929 | ₩60,969 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,235 | ₩60,809 | ₩60,141 | ₩60,782 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,382 | ₩60,569 | ₩60,221 | ₩60,315 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,660 | ₩60,435 | ₩59,273 | ₩60,168 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,380 | ₩59,887 | ₩59,380 | ₩59,500 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,435 | ₩60,595 | ₩60,208 | ₩60,488 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩60,862 | ₩60,916 | ₩60,609 | ₩60,635 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,357 | ₩61,463 | ₩61,076 | ₩61,263 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,410 | ₩61,463 | ₩61,170 | ₩61,383 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,544 | ₩61,610 | ₩61,343 | ₩61,570 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩61,036 | ₩61,357 | ₩60,822 | ₩61,276 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,368 | ₩60,742 | ₩60,368 | ₩60,715 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,702 | ₩60,782 | ₩60,462 | ₩60,635 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,595 | ₩61,023 | ₩60,542 | ₩60,902 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,235 | ₩60,769 | ₩60,195 | ₩60,662 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,502 | ₩60,609 | ₩60,288 | ₩60,515 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,315 | ₩60,315 | ₩59,994 | ₩60,088 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,248 | ₩60,555 | ₩60,248 | ₩60,288 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,181 | ₩60,288 | ₩59,901 | ₩60,088 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,248 | ₩60,475 | ₩60,114 | ₩60,342 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,088 | ₩60,141 | ₩60,048 | ₩60,074 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩60,048 | ₩60,114 | ₩59,887 | ₩59,968 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩59,954 | ₩60,114 | ₩59,914 | ₩60,048 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩60,048 | ₩60,221 | ₩59,901 | ₩59,981 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩59,847 | ₩60,235 | ₩59,727 | ₩59,834 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,647 | ₩59,887 | ₩59,594 | ₩59,594 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,088 | ₩60,181 | ₩59,821 | ₩60,021 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,462 | ₩60,555 | ₩60,155 | ₩60,342 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,288 | ₩60,382 | ₩59,687 | ₩59,941 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩59,887 | ₩60,221 | ₩59,874 | ₩60,101 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩58,953 | ₩59,674 | ₩58,899 | ₩59,540 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,273 | ₩59,340 | ₩58,953 | ₩59,046 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,527 | ₩59,821 | ₩59,340 | ₩59,634 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩59,821 | ₩59,874 | ₩59,554 | ₩59,594 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩59,847 | ₩59,941 | ₩59,660 | ₩59,767 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,447 | ₩59,861 | ₩59,433 | ₩59,821 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,433 | ₩59,513 | ₩59,206 | ₩59,353 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,367 | ₩59,594 | ₩59,260 | ₩59,313 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,300 | ₩59,594 | ₩59,193 | ₩59,527 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩58,899 | ₩59,460 | ₩58,899 | ₩59,340 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,432 | ₩58,926 | ₩58,432 | ₩58,846 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩58,044 | ₩58,271 | ₩57,684 | ₩57,871 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩57,964 | ₩58,445 | ₩57,737 | ₩58,351 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,445 | ₩58,565 | ₩57,350 | ₩57,417 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,218 | ₩58,365 | ₩57,817 | ₩58,018 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,378 | ₩58,498 | ₩57,978 | ₩58,271 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,340 | ₩59,554 | ₩58,832 | ₩59,033 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,527 | ₩59,887 | ₩59,527 | ₩59,887 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,582 | ₩60,715 | ₩60,088 | ₩60,155 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩60,061 | ₩60,422 | ₩60,061 | ₩60,288 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,540 | ₩59,807 | ₩59,527 | ₩59,714 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩58,819 | ₩59,046 | ₩58,605 | ₩59,019 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩57,937 | ₩58,485 | ₩57,791 | ₩58,472 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,111 | ₩58,231 | ₩57,817 | ₩57,991 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,432 | ₩58,632 | ₩58,351 | ₩58,605 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,191 | ₩58,525 | ₩58,111 | ₩58,271 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩58,939 | ₩59,059 | ₩58,766 | ₩58,859 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,220 | ₩59,260 | ₩58,886 | ₩59,139 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,380 | ₩59,634 | ₩59,300 | ₩59,353 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,235 | ₩60,382 | ₩59,634 | ₩59,914 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,395 | ₩60,569 | ₩60,261 | ₩60,288 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,301 | ₩60,649 | ₩60,261 | ₩60,542 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,288 | ₩60,395 | ₩60,101 | ₩60,248 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,462 | ₩60,502 | ₩60,221 | ₩60,462 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,221 | ₩60,275 | ₩59,887 | ₩59,981 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,342 | ₩60,569 | ₩60,074 | ₩60,074 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,248 | ₩60,528 | ₩60,181 | ₩60,368 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,275 | ₩60,542 | ₩60,114 | ₩60,408 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩59,941 | ₩60,582 | ₩59,861 | ₩60,301 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,380 | ₩59,513 | ₩58,912 | ₩59,326 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,710 | ₩59,193 | ₩57,697 | ₩58,939 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩57,831 | ₩58,018 | ₩57,710 | ₩57,897 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,619 | ₩58,699 | ₩57,697 | ₩57,817 | -1.37% | 28만 |
|---|