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 | ₩55,208 | ₩55,449 | ₩55,208 | ₩55,395 | +0.34% | 24만 |
| 2026.10.08 | ₩54,888 | ₩55,155 | ₩54,608 | ₩55,128 | +0.44% | 55.9만 |
| 2026.10.07 | ₩54,902 | ₩55,315 | ₩54,808 | ₩55,155 | +0.46% | 89.7만 |
| 2026.10.06 | ₩55,889 | ₩56,116 | ₩55,729 | ₩55,782 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,515 | ₩55,862 | ₩55,235 | ₩55,755 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,222 | ₩56,556 | ₩56,089 | ₩56,342 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,529 | ₩56,529 | ₩55,475 | ₩55,649 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,623 | ₩57,623 | ₩56,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,836 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩57,890 | ₩57,890 | ₩57,303 | ₩57,730 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,117 | ₩58,717 | ₩58,010 | ₩58,410 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,437 | ₩58,584 | ₩58,050 | ₩58,504 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,210 | ₩58,664 | ₩57,970 | ₩58,330 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,450 | ₩58,584 | ₩57,957 | ₩58,210 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,051 | ₩59,198 | ₩58,757 | ₩59,037 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩58,917 | ₩59,077 | ₩58,677 | ₩58,997 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,424 | ₩58,571 | ₩58,210 | ₩58,317 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,518 | ₩59,571 | ₩59,131 | ₩59,251 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,291 | ₩59,544 | ₩58,584 | ₩58,904 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,037 | ₩59,184 | ₩58,931 | ₩59,091 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,224 | ₩59,665 | ₩58,997 | ₩59,384 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩59,918 | ₩60,158 | ₩59,891 | ₩59,945 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,665 | ₩59,811 | ₩59,464 | ₩59,531 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,292 | ₩60,438 | ₩59,838 | ₩59,891 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,025 | ₩61,306 | ₩60,852 | ₩60,865 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,679 | ₩61,092 | ₩60,505 | ₩60,959 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,012 | ₩61,105 | ₩60,692 | ₩61,025 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩60,972 | ₩60,972 | ₩60,625 | ₩60,825 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,105 | ₩61,105 | ₩60,558 | ₩60,625 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,706 | ₩61,706 | ₩61,079 | ₩61,185 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩61,879 | ₩62,079 | ₩61,546 | ₩61,639 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,679 | ₩61,679 | ₩61,319 | ₩61,546 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩62,773 | ₩62,787 | ₩62,400 | ₩62,506 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,626 | ₩62,653 | ₩62,386 | ₩62,586 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,533 | ₩62,640 | ₩62,346 | ₩62,626 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩62,773 | ₩62,880 | ₩62,653 | ₩62,706 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,506 | ₩62,773 | ₩62,440 | ₩62,560 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩62,880 | ₩62,960 | ₩62,680 | ₩62,920 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,373 | ₩62,626 | ₩62,320 | ₩62,373 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,173 | ₩63,200 | ₩62,787 | ₩62,893 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,267 | ₩63,494 | ₩63,227 | ₩63,334 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,227 | ₩63,374 | ₩63,107 | ₩63,200 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,374 | ₩63,587 | ₩63,280 | ₩63,387 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩63,774 | ₩63,934 | ₩63,560 | ₩63,627 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,574 | ₩63,854 | ₩63,547 | ₩63,707 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩63,921 | ₩64,001 | ₩63,747 | ₩63,907 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩63,734 | ₩63,907 | ₩63,440 | ₩63,507 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,414 | ₩63,574 | ₩63,293 | ₩63,427 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,000 | ₩63,720 | ₩62,840 | ₩63,414 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,640 | ₩62,853 | ₩62,546 | ₩62,720 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩61,853 | ₩62,213 | ₩61,572 | ₩62,106 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,559 | ₩62,039 | ₩61,532 | ₩61,999 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,438 | ₩61,319 | ₩60,265 | ₩60,719 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,372 | ₩61,105 | ₩60,345 | ₩60,945 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,492 | ₩60,745 | ₩60,278 | ₩60,438 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩59,811 | ₩60,225 | ₩59,785 | ₩59,971 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,678 | ₩59,745 | ₩59,358 | ₩59,625 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩60,905 | ₩60,972 | ₩60,692 | ₩60,732 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩59,905 | ₩60,345 | ₩59,691 | ₩60,292 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,212 | ₩60,212 | ₩59,625 | ₩59,691 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩59,958 | ₩60,332 | ₩59,918 | ₩60,225 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,198 | ₩60,492 | ₩60,051 | ₩60,278 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,398 | ₩60,772 | ₩60,238 | ₩60,665 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,385 | ₩60,545 | ₩60,078 | ₩60,091 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,198 | ₩60,318 | ₩59,745 | ₩59,811 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,038 | ₩60,278 | ₩59,731 | ₩60,091 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,025 | ₩60,265 | ₩59,865 | ₩60,091 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩59,785 | ₩59,985 | ₩59,291 | ₩59,945 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,386 | ₩61,399 | ₩60,558 | ₩60,705 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,226 | ₩61,479 | ₩61,039 | ₩61,466 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩60,985 | ₩61,506 | ₩60,959 | ₩61,266 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩59,958 | ₩60,118 | ₩59,811 | ₩59,985 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,212 | ₩60,679 | ₩60,091 | ₩60,612 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,158 | ₩60,318 | ₩60,011 | ₩60,265 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,172 | ₩60,292 | ₩59,771 | ₩59,798 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,145 | ₩60,545 | ₩60,145 | ₩60,225 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,598 | ₩60,051 | ₩59,598 | ₩59,825 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩59,771 | ₩59,998 | ₩59,691 | ₩59,705 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,372 | ₩60,558 | ₩60,212 | ₩60,318 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩60,932 | ₩61,279 | ₩60,892 | ₩61,119 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,599 | ₩61,706 | ₩60,372 | ₩60,505 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,666 | ₩61,813 | ₩61,479 | ₩61,559 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,666 | ₩61,759 | ₩61,012 | ₩61,039 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,119 | ₩62,320 | ₩61,799 | ₩62,199 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,039 | ₩62,173 | ₩60,625 | ₩62,093 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩60,892 | ₩61,159 | ₩60,358 | ₩60,385 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,586 | ₩61,759 | ₩60,465 | ₩61,212 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩60,972 | ₩61,172 | ₩60,665 | ₩60,772 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,586 | ₩61,586 | ₩60,345 | ₩60,518 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩61,786 | ₩61,839 | ₩61,479 | ₩61,759 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,012 | ₩61,092 | ₩60,745 | ₩60,745 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,199 | ₩61,586 | ₩61,199 | ₩61,479 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩60,852 | ₩61,359 | ₩60,598 | ₩61,132 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,666 | ₩61,906 | ₩61,319 | ₩61,332 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,199 | ₩61,586 | ₩60,972 | ₩61,372 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,652 | ₩61,879 | ₩61,172 | ₩61,372 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,226 | ₩61,439 | ₩60,959 | ₩61,266 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,612 | ₩60,705 | ₩60,198 | ₩60,265 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,051 | ₩60,959 | ₩59,905 | ₩60,705 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩59,865 | ₩60,999 | ₩59,571 | ₩60,692 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,625 | ₩59,758 | ₩59,184 | ₩59,264 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,584 | ₩59,958 | ₩59,238 | ₩59,811 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,251 | ₩59,344 | ₩58,824 | ₩58,917 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,265 | ₩60,398 | ₩60,038 | ₩60,078 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,705 | ₩60,252 | ₩59,584 | ₩60,225 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,065 | ₩60,212 | ₩59,731 | ₩60,185 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,705 | ₩60,719 | ₩60,452 | ₩60,692 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩60,839 | ₩61,172 | ₩60,665 | ₩61,052 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,106 | ₩62,173 | ₩60,719 | ₩60,759 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩61,999 | ₩62,413 | ₩61,986 | ₩62,333 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩59,785 | ₩60,265 | ₩59,625 | ₩60,198 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,598 | ₩59,825 | ₩58,744 | ₩59,064 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,705 | ₩61,065 | ₩60,532 | ₩60,532 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩59,945 | ₩60,585 | ₩59,678 | ₩60,478 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩59,851 | ₩59,851 | ₩59,198 | ₩59,384 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,118 | ₩60,118 | ₩59,798 | ₩59,891 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,598 | ₩60,638 | ₩60,158 | ₩60,305 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,265 | ₩60,665 | ₩60,198 | ₩60,545 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,625 | ₩60,905 | ₩59,665 | ₩60,305 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩60,945 | ₩60,945 | ₩60,172 | ₩60,505 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,479 | ₩61,692 | ₩60,438 | ₩60,518 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩61,906 | ₩62,066 | ₩61,599 | ₩61,999 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩62,787 | ₩63,067 | ₩62,293 | ₩62,386 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩61,906 | ₩61,986 | ₩61,119 | ₩61,452 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩61,813 | ₩61,813 | ₩61,506 | ₩61,546 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩61,813 | ₩62,199 | ₩61,813 | ₩62,039 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,585 | ₩61,492 | ₩60,478 | ₩61,466 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,586 | ₩61,586 | ₩60,985 | ₩61,172 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩60,759 | ₩61,386 | ₩60,465 | ₩61,199 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,306 | ₩61,599 | ₩60,785 | ₩61,199 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,290 | ₩58,824 | ₩57,677 | ₩58,731 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,264 | ₩58,971 | ₩58,264 | ₩58,917 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,356 | ₩58,437 | ₩57,356 | ₩58,370 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,464 | ₩58,864 | ₩58,237 | ₩58,504 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩56,796 | ₩58,050 | ₩56,796 | ₩57,877 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,076 | ₩56,422 | ₩55,755 | ₩55,996 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,142 | ₩56,529 | ₩55,662 | ₩55,862 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,689 | ₩57,316 | ₩56,289 | ₩56,369 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,530 | ₩57,677 | ₩57,076 | ₩57,330 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,142 | ₩56,969 | ₩56,129 | ₩56,623 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩56,903 | ₩57,863 | ₩56,583 | ₩57,156 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,156 | ₩57,223 | ₩55,475 | ₩55,609 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,623 | ₩58,010 | ₩56,422 | ₩57,637 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,197 | ₩58,384 | ₩57,490 | ₩57,517 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,424 | ₩58,677 | ₩58,184 | ₩58,237 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,663 | ₩58,184 | ₩57,663 | ₩58,010 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,090 | ₩58,330 | ₩57,050 | ₩57,103 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,277 | ₩58,424 | ₩57,663 | ₩58,144 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,584 | ₩59,118 | ₩58,544 | ₩58,971 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,358 | ₩59,798 | ₩58,637 | ₩58,811 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,463 | ₩59,251 | ₩57,036 | ₩58,971 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,717 | ₩59,011 | ₩57,717 | ₩58,891 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,518 | ₩59,745 | ₩58,611 | ₩59,077 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,385 | ₩60,452 | ₩60,051 | ₩60,345 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,491 | ₩60,412 | ₩59,064 | ₩60,131 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩61,986 | ₩62,440 | ₩61,906 | ₩62,133 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩63,961 | ₩64,374 | ₩63,787 | ₩63,867 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,214 | ₩64,561 | ₩64,001 | ₩64,508 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,614 | ₩64,094 | ₩63,560 | ₩64,067 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,374 | ₩63,694 | ₩63,374 | ₩63,534 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,640 | ₩63,654 | ₩63,253 | ₩63,360 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩62,853 | ₩63,680 | ₩62,853 | ₩63,614 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,280 | ₩62,760 | ₩62,093 | ₩62,586 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩62,773 | ₩63,053 | ₩62,586 | ₩62,746 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,280 | ₩62,827 | ₩62,079 | ₩62,773 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,266 | ₩62,480 | ₩62,013 | ₩62,306 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩62,893 | ₩63,013 | ₩62,159 | ₩62,280 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,520 | ₩62,973 | ₩62,119 | ₩62,813 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,693 | ₩62,813 | ₩62,480 | ₩62,480 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,266 | ₩62,760 | ₩62,173 | ₩62,693 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,466 | ₩61,933 | ₩61,452 | ₩61,906 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,065 | ₩61,386 | ₩60,812 | ₩61,012 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,372 | ₩61,692 | ₩61,105 | ₩61,412 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,438 | ₩60,972 | ₩60,372 | ₩60,959 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩60,865 | ₩60,999 | ₩60,732 | ₩60,945 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩60,919 | ₩61,025 | ₩60,398 | ₩60,505 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,346 | ₩61,346 | ₩60,598 | ₩61,132 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩60,785 | ₩60,879 | ₩60,518 | ₩60,745 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,372 | ₩61,866 | ₩61,359 | ₩61,572 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩60,999 | ₩61,052 | ₩60,865 | ₩60,905 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,172 | ₩60,745 | ₩60,078 | ₩60,719 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,318 | ₩60,505 | ₩60,158 | ₩60,252 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,598 | ₩60,372 | ₩59,211 | ₩60,105 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,318 | ₩59,825 | ₩59,318 | ₩59,438 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,372 | ₩60,532 | ₩60,145 | ₩60,425 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩60,799 | ₩60,852 | ₩60,545 | ₩60,572 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,292 | ₩61,399 | ₩61,012 | ₩61,199 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,346 | ₩61,399 | ₩61,105 | ₩61,319 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,479 | ₩61,546 | ₩61,279 | ₩61,506 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩60,972 | ₩61,292 | ₩60,759 | ₩61,212 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,305 | ₩60,679 | ₩60,305 | ₩60,652 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,638 | ₩60,719 | ₩60,398 | ₩60,572 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,532 | ₩60,959 | ₩60,478 | ₩60,839 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,172 | ₩60,705 | ₩60,131 | ₩60,598 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,438 | ₩60,545 | ₩60,225 | ₩60,452 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,252 | ₩60,252 | ₩59,931 | ₩60,025 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,185 | ₩60,492 | ₩60,185 | ₩60,225 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,118 | ₩60,225 | ₩59,838 | ₩60,025 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,185 | ₩60,412 | ₩60,051 | ₩60,278 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,025 | ₩60,078 | ₩59,985 | ₩60,011 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩59,985 | ₩60,051 | ₩59,825 | ₩59,905 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩59,891 | ₩60,051 | ₩59,851 | ₩59,985 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩59,985 | ₩60,158 | ₩59,838 | ₩59,918 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩59,785 | ₩60,172 | ₩59,665 | ₩59,771 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,584 | ₩59,825 | ₩59,531 | ₩59,531 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,025 | ₩60,118 | ₩59,758 | ₩59,958 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,398 | ₩60,492 | ₩60,091 | ₩60,278 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,225 | ₩60,318 | ₩59,625 | ₩59,878 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩59,825 | ₩60,158 | ₩59,811 | ₩60,038 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩58,891 | ₩59,611 | ₩58,837 | ₩59,478 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,211 | ₩59,278 | ₩58,891 | ₩58,984 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,464 | ₩59,758 | ₩59,278 | ₩59,571 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩59,758 | ₩59,811 | ₩59,491 | ₩59,531 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩59,785 | ₩59,878 | ₩59,598 | ₩59,705 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,384 | ₩59,798 | ₩59,371 | ₩59,758 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,371 | ₩59,451 | ₩59,144 | ₩59,291 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,304 | ₩59,531 | ₩59,198 | ₩59,251 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,238 | ₩59,531 | ₩59,131 | ₩59,464 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩58,837 | ₩59,398 | ₩58,837 | ₩59,278 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,370 | ₩58,864 | ₩58,370 | ₩58,784 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩57,983 | ₩58,210 | ₩57,623 | ₩57,810 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩57,903 | ₩58,384 | ₩57,677 | ₩58,290 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,384 | ₩58,504 | ₩57,290 | ₩57,356 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,157 | ₩58,304 | ₩57,757 | ₩57,957 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,317 | ₩58,437 | ₩57,917 | ₩58,210 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,278 | ₩59,491 | ₩58,771 | ₩58,971 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,464 | ₩59,825 | ₩59,464 | ₩59,825 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,518 | ₩60,652 | ₩60,025 | ₩60,091 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩59,998 | ₩60,358 | ₩59,998 | ₩60,225 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,478 | ₩59,745 | ₩59,464 | ₩59,651 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩58,757 | ₩58,984 | ₩58,544 | ₩58,957 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩57,877 | ₩58,424 | ₩57,730 | ₩58,410 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,050 | ₩58,170 | ₩57,757 | ₩57,930 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,370 | ₩58,571 | ₩58,290 | ₩58,544 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,130 | ₩58,464 | ₩58,050 | ₩58,210 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩58,877 | ₩58,997 | ₩58,704 | ₩58,797 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,158 | ₩59,198 | ₩58,824 | ₩59,077 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,318 | ₩59,571 | ₩59,238 | ₩59,291 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,172 | ₩60,318 | ₩59,571 | ₩59,851 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,332 | ₩60,505 | ₩60,198 | ₩60,225 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,238 | ₩60,585 | ₩60,198 | ₩60,478 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,225 | ₩60,332 | ₩60,038 | ₩60,185 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,398 | ₩60,438 | ₩60,158 | ₩60,398 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,158 | ₩60,212 | ₩59,825 | ₩59,918 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,278 | ₩60,505 | ₩60,011 | ₩60,011 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,185 | ₩60,465 | ₩60,118 | ₩60,305 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,212 | ₩60,478 | ₩60,051 | ₩60,345 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩59,878 | ₩60,518 | ₩59,798 | ₩60,238 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,318 | ₩59,451 | ₩58,851 | ₩59,264 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,650 | ₩59,131 | ₩57,637 | ₩58,877 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩57,770 | ₩57,957 | ₩57,650 | ₩57,837 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,557 | ₩58,637 | ₩57,637 | ₩57,757 | -1.37% | 28만 |
|---|