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 | ₩55,283 | ₩55,524 | ₩55,283 | ₩55,470 | +0.34% | 24만 |
| 2026.10.08 | ₩54,963 | ₩55,230 | ₩54,682 | ₩55,203 | +0.44% | 55.9만 |
| 2026.10.07 | ₩54,976 | ₩55,390 | ₩54,882 | ₩55,230 | +0.46% | 89.7만 |
| 2026.10.06 | ₩55,965 | ₩56,192 | ₩55,804 | ₩55,858 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,591 | ₩55,938 | ₩55,310 | ₩55,831 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,299 | ₩56,633 | ₩56,165 | ₩56,419 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,606 | ₩56,606 | ₩55,550 | ₩55,724 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,701 | ₩57,701 | ₩56,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,913 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩57,969 | ₩57,969 | ₩57,381 | ₩57,808 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,196 | ₩58,797 | ₩58,089 | ₩58,490 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,516 | ₩58,663 | ₩58,129 | ₩58,583 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,289 | ₩58,743 | ₩58,049 | ₩58,409 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,530 | ₩58,663 | ₩58,035 | ₩58,289 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,131 | ₩59,278 | ₩58,837 | ₩59,118 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩58,997 | ₩59,158 | ₩58,757 | ₩59,077 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,503 | ₩58,650 | ₩58,289 | ₩58,396 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,599 | ₩59,652 | ₩59,211 | ₩59,331 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,371 | ₩59,625 | ₩58,663 | ₩58,984 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,118 | ₩59,265 | ₩59,011 | ₩59,171 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,305 | ₩59,745 | ₩59,077 | ₩59,465 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩59,999 | ₩60,240 | ₩59,973 | ₩60,026 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,745 | ₩59,892 | ₩59,545 | ₩59,612 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,373 | ₩60,520 | ₩59,919 | ₩59,973 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,108 | ₩61,389 | ₩60,935 | ₩60,948 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,761 | ₩61,175 | ₩60,587 | ₩61,041 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,095 | ₩61,188 | ₩60,774 | ₩61,108 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩61,055 | ₩61,055 | ₩60,707 | ₩60,908 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,188 | ₩61,188 | ₩60,641 | ₩60,707 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,790 | ₩61,790 | ₩61,162 | ₩61,269 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩61,963 | ₩62,164 | ₩61,629 | ₩61,723 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,763 | ₩61,763 | ₩61,402 | ₩61,629 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩62,858 | ₩62,872 | ₩62,484 | ₩62,591 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,711 | ₩62,738 | ₩62,471 | ₩62,671 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,618 | ₩62,725 | ₩62,431 | ₩62,711 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩62,858 | ₩62,965 | ₩62,738 | ₩62,792 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,591 | ₩62,858 | ₩62,524 | ₩62,645 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩62,965 | ₩63,045 | ₩62,765 | ₩63,005 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,458 | ₩62,711 | ₩62,404 | ₩62,458 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,259 | ₩63,286 | ₩62,872 | ₩62,979 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,353 | ₩63,580 | ₩63,313 | ₩63,419 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,313 | ₩63,460 | ₩63,192 | ₩63,286 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,460 | ₩63,673 | ₩63,366 | ₩63,473 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩63,860 | ₩64,021 | ₩63,647 | ₩63,713 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,660 | ₩63,940 | ₩63,633 | ₩63,794 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩64,007 | ₩64,087 | ₩63,834 | ₩63,994 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩63,820 | ₩63,994 | ₩63,526 | ₩63,593 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,500 | ₩63,660 | ₩63,379 | ₩63,513 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,085 | ₩63,807 | ₩62,925 | ₩63,500 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,725 | ₩62,938 | ₩62,631 | ₩62,805 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩61,936 | ₩62,297 | ₩61,656 | ₩62,190 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,643 | ₩62,124 | ₩61,616 | ₩62,083 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,520 | ₩61,402 | ₩60,347 | ₩60,801 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,454 | ₩61,188 | ₩60,427 | ₩61,028 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,574 | ₩60,828 | ₩60,360 | ₩60,520 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩59,892 | ₩60,307 | ₩59,866 | ₩60,053 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,759 | ₩59,826 | ₩59,438 | ₩59,705 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩60,988 | ₩61,055 | ₩60,774 | ₩60,814 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩59,986 | ₩60,427 | ₩59,772 | ₩60,373 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,293 | ₩60,293 | ₩59,705 | ₩59,772 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩60,039 | ₩60,413 | ₩59,999 | ₩60,307 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,280 | ₩60,574 | ₩60,133 | ₩60,360 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,480 | ₩60,854 | ₩60,320 | ₩60,747 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,467 | ₩60,627 | ₩60,160 | ₩60,173 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,280 | ₩60,400 | ₩59,826 | ₩59,892 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,120 | ₩60,360 | ₩59,812 | ₩60,173 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,106 | ₩60,347 | ₩59,946 | ₩60,173 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩59,866 | ₩60,066 | ₩59,371 | ₩60,026 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,469 | ₩61,482 | ₩60,641 | ₩60,788 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,309 | ₩61,562 | ₩61,122 | ₩61,549 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩61,068 | ₩61,589 | ₩61,041 | ₩61,349 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩60,039 | ₩60,200 | ₩59,892 | ₩60,066 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,293 | ₩60,761 | ₩60,173 | ₩60,694 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,240 | ₩60,400 | ₩60,093 | ₩60,347 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,253 | ₩60,373 | ₩59,852 | ₩59,879 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,226 | ₩60,627 | ₩60,226 | ₩60,307 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,679 | ₩60,133 | ₩59,679 | ₩59,906 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩59,852 | ₩60,079 | ₩59,772 | ₩59,786 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,454 | ₩60,641 | ₩60,293 | ₩60,400 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩61,015 | ₩61,362 | ₩60,975 | ₩61,202 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,683 | ₩61,790 | ₩60,454 | ₩60,587 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,749 | ₩61,896 | ₩61,562 | ₩61,643 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,749 | ₩61,843 | ₩61,095 | ₩61,122 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,204 | ₩62,404 | ₩61,883 | ₩62,284 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,122 | ₩62,257 | ₩60,707 | ₩62,177 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩60,975 | ₩61,242 | ₩60,440 | ₩60,467 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,669 | ₩61,843 | ₩60,547 | ₩61,295 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩61,055 | ₩61,255 | ₩60,747 | ₩60,854 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,669 | ₩61,669 | ₩60,427 | ₩60,601 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩61,870 | ₩61,923 | ₩61,562 | ₩61,843 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,095 | ₩61,175 | ₩60,828 | ₩60,828 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,282 | ₩61,669 | ₩61,282 | ₩61,562 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩60,935 | ₩61,442 | ₩60,681 | ₩61,215 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,749 | ₩61,990 | ₩61,402 | ₩61,415 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,282 | ₩61,669 | ₩61,055 | ₩61,456 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,736 | ₩61,963 | ₩61,255 | ₩61,456 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,309 | ₩61,522 | ₩61,041 | ₩61,349 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,694 | ₩60,788 | ₩60,280 | ₩60,347 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,133 | ₩61,041 | ₩59,986 | ₩60,788 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩59,946 | ₩61,081 | ₩59,652 | ₩60,774 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,705 | ₩59,839 | ₩59,265 | ₩59,345 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,665 | ₩60,039 | ₩59,318 | ₩59,892 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,331 | ₩59,425 | ₩58,904 | ₩58,997 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,347 | ₩60,480 | ₩60,120 | ₩60,160 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,786 | ₩60,333 | ₩59,665 | ₩60,307 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,146 | ₩60,293 | ₩59,812 | ₩60,267 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,788 | ₩60,801 | ₩60,534 | ₩60,774 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩60,921 | ₩61,255 | ₩60,747 | ₩61,135 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,190 | ₩62,257 | ₩60,801 | ₩60,841 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩62,083 | ₩62,498 | ₩62,070 | ₩62,417 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩59,866 | ₩60,347 | ₩59,705 | ₩60,280 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,679 | ₩59,906 | ₩58,824 | ₩59,144 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,788 | ₩61,148 | ₩60,614 | ₩60,614 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩60,026 | ₩60,667 | ₩59,759 | ₩60,560 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩59,933 | ₩59,933 | ₩59,278 | ₩59,465 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,200 | ₩60,200 | ₩59,879 | ₩59,973 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,681 | ₩60,721 | ₩60,240 | ₩60,387 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,347 | ₩60,747 | ₩60,280 | ₩60,627 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,707 | ₩60,988 | ₩59,745 | ₩60,387 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩61,028 | ₩61,028 | ₩60,253 | ₩60,587 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,562 | ₩61,776 | ₩60,520 | ₩60,601 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩61,990 | ₩62,150 | ₩61,683 | ₩62,083 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩62,872 | ₩63,152 | ₩62,377 | ₩62,471 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩61,990 | ₩62,070 | ₩61,202 | ₩61,536 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩61,896 | ₩61,896 | ₩61,589 | ₩61,629 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩61,896 | ₩62,284 | ₩61,896 | ₩62,124 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,667 | ₩61,576 | ₩60,560 | ₩61,549 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,669 | ₩61,669 | ₩61,068 | ₩61,255 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩60,841 | ₩61,469 | ₩60,547 | ₩61,282 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,389 | ₩61,683 | ₩60,868 | ₩61,282 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,369 | ₩58,904 | ₩57,755 | ₩58,810 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,343 | ₩59,051 | ₩58,343 | ₩58,997 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,434 | ₩58,516 | ₩57,434 | ₩58,450 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,543 | ₩58,944 | ₩58,316 | ₩58,583 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩56,873 | ₩58,129 | ₩56,873 | ₩57,955 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,152 | ₩56,499 | ₩55,831 | ₩56,072 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,218 | ₩56,606 | ₩55,738 | ₩55,938 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,766 | ₩57,394 | ₩56,365 | ₩56,446 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,608 | ₩57,755 | ₩57,154 | ₩57,407 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,218 | ₩57,047 | ₩56,205 | ₩56,699 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩56,980 | ₩57,942 | ₩56,659 | ₩57,234 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,234 | ₩57,301 | ₩55,550 | ₩55,684 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,699 | ₩58,089 | ₩56,499 | ₩57,715 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,276 | ₩58,463 | ₩57,568 | ₩57,595 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,503 | ₩58,757 | ₩58,263 | ₩58,316 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,741 | ₩58,263 | ₩57,741 | ₩58,089 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,169 | ₩58,409 | ₩57,127 | ₩57,180 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,356 | ₩58,503 | ₩57,741 | ₩58,222 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,663 | ₩59,198 | ₩58,623 | ₩59,051 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,438 | ₩59,879 | ₩58,717 | ₩58,890 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,541 | ₩59,331 | ₩57,114 | ₩59,051 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,795 | ₩59,091 | ₩57,795 | ₩58,971 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,599 | ₩59,826 | ₩58,690 | ₩59,158 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,467 | ₩60,534 | ₩60,133 | ₩60,427 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,572 | ₩60,494 | ₩59,144 | ₩60,213 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩62,070 | ₩62,524 | ₩61,990 | ₩62,217 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩64,047 | ₩64,462 | ₩63,874 | ₩63,954 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,301 | ₩64,649 | ₩64,087 | ₩64,595 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,700 | ₩64,181 | ₩63,647 | ₩64,154 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,460 | ₩63,780 | ₩63,460 | ₩63,620 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,727 | ₩63,740 | ₩63,339 | ₩63,446 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩62,938 | ₩63,767 | ₩62,938 | ₩63,700 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,364 | ₩62,845 | ₩62,177 | ₩62,671 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩62,858 | ₩63,139 | ₩62,671 | ₩62,832 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,364 | ₩62,912 | ₩62,164 | ₩62,858 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,351 | ₩62,564 | ₩62,097 | ₩62,391 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩62,979 | ₩63,099 | ₩62,244 | ₩62,364 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,604 | ₩63,059 | ₩62,204 | ₩62,898 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,778 | ₩62,898 | ₩62,564 | ₩62,564 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,351 | ₩62,845 | ₩62,257 | ₩62,778 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,549 | ₩62,017 | ₩61,536 | ₩61,990 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,148 | ₩61,469 | ₩60,894 | ₩61,095 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,456 | ₩61,776 | ₩61,188 | ₩61,496 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,520 | ₩61,055 | ₩60,454 | ₩61,041 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩60,948 | ₩61,081 | ₩60,814 | ₩61,028 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩61,001 | ₩61,108 | ₩60,480 | ₩60,587 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,429 | ₩61,429 | ₩60,681 | ₩61,215 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩60,868 | ₩60,961 | ₩60,601 | ₩60,828 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,456 | ₩61,950 | ₩61,442 | ₩61,656 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩61,081 | ₩61,135 | ₩60,948 | ₩60,988 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,253 | ₩60,828 | ₩60,160 | ₩60,801 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,400 | ₩60,587 | ₩60,240 | ₩60,333 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,679 | ₩60,454 | ₩59,291 | ₩60,186 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,398 | ₩59,906 | ₩59,398 | ₩59,518 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,454 | ₩60,614 | ₩60,226 | ₩60,507 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩60,881 | ₩60,935 | ₩60,627 | ₩60,654 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,375 | ₩61,482 | ₩61,095 | ₩61,282 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,429 | ₩61,482 | ₩61,188 | ₩61,402 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,562 | ₩61,629 | ₩61,362 | ₩61,589 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩61,055 | ₩61,375 | ₩60,841 | ₩61,295 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,387 | ₩60,761 | ₩60,387 | ₩60,734 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,721 | ₩60,801 | ₩60,480 | ₩60,654 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,614 | ₩61,041 | ₩60,560 | ₩60,921 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,253 | ₩60,788 | ₩60,213 | ₩60,681 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,520 | ₩60,627 | ₩60,307 | ₩60,534 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,333 | ₩60,333 | ₩60,013 | ₩60,106 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,267 | ₩60,574 | ₩60,267 | ₩60,307 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,200 | ₩60,307 | ₩59,919 | ₩60,106 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,267 | ₩60,494 | ₩60,133 | ₩60,360 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,106 | ₩60,160 | ₩60,066 | ₩60,093 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩60,066 | ₩60,133 | ₩59,906 | ₩59,986 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩59,973 | ₩60,133 | ₩59,933 | ₩60,066 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩60,066 | ₩60,240 | ₩59,919 | ₩59,999 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩59,866 | ₩60,253 | ₩59,745 | ₩59,852 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,665 | ₩59,906 | ₩59,612 | ₩59,612 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,106 | ₩60,200 | ₩59,839 | ₩60,039 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,480 | ₩60,574 | ₩60,173 | ₩60,360 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,307 | ₩60,400 | ₩59,705 | ₩59,959 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩59,906 | ₩60,240 | ₩59,892 | ₩60,120 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩58,971 | ₩59,692 | ₩58,917 | ₩59,558 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,291 | ₩59,358 | ₩58,971 | ₩59,064 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,545 | ₩59,839 | ₩59,358 | ₩59,652 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩59,839 | ₩59,892 | ₩59,572 | ₩59,612 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩59,866 | ₩59,959 | ₩59,679 | ₩59,786 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,465 | ₩59,879 | ₩59,452 | ₩59,839 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,452 | ₩59,532 | ₩59,224 | ₩59,371 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,385 | ₩59,612 | ₩59,278 | ₩59,331 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,318 | ₩59,612 | ₩59,211 | ₩59,545 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩58,917 | ₩59,478 | ₩58,917 | ₩59,358 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,450 | ₩58,944 | ₩58,450 | ₩58,864 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩58,062 | ₩58,289 | ₩57,701 | ₩57,888 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩57,982 | ₩58,463 | ₩57,755 | ₩58,369 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,463 | ₩58,583 | ₩57,367 | ₩57,434 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,236 | ₩58,383 | ₩57,835 | ₩58,035 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,396 | ₩58,516 | ₩57,995 | ₩58,289 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,358 | ₩59,572 | ₩58,850 | ₩59,051 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,545 | ₩59,906 | ₩59,545 | ₩59,906 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,601 | ₩60,734 | ₩60,106 | ₩60,173 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩60,079 | ₩60,440 | ₩60,079 | ₩60,307 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,558 | ₩59,826 | ₩59,545 | ₩59,732 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩58,837 | ₩59,064 | ₩58,623 | ₩59,037 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩57,955 | ₩58,503 | ₩57,808 | ₩58,490 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,129 | ₩58,249 | ₩57,835 | ₩58,009 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,450 | ₩58,650 | ₩58,369 | ₩58,623 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,209 | ₩58,543 | ₩58,129 | ₩58,289 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩58,957 | ₩59,077 | ₩58,784 | ₩58,877 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,238 | ₩59,278 | ₩58,904 | ₩59,158 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,398 | ₩59,652 | ₩59,318 | ₩59,371 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,253 | ₩60,400 | ₩59,652 | ₩59,933 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,413 | ₩60,587 | ₩60,280 | ₩60,307 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,320 | ₩60,667 | ₩60,280 | ₩60,560 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,307 | ₩60,413 | ₩60,120 | ₩60,267 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,480 | ₩60,520 | ₩60,240 | ₩60,480 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,240 | ₩60,293 | ₩59,906 | ₩59,999 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,360 | ₩60,587 | ₩60,093 | ₩60,093 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,267 | ₩60,547 | ₩60,200 | ₩60,387 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,293 | ₩60,560 | ₩60,133 | ₩60,427 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩59,959 | ₩60,601 | ₩59,879 | ₩60,320 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,398 | ₩59,532 | ₩58,931 | ₩59,345 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,728 | ₩59,211 | ₩57,715 | ₩58,957 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩57,848 | ₩58,035 | ₩57,728 | ₩57,915 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,637 | ₩58,717 | ₩57,715 | ₩57,835 | -1.37% | 28만 |
|---|