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 | ₩55,258 | ₩55,498 | ₩55,258 | ₩55,445 | +0.34% | 24만 |
| 2026.10.08 | ₩54,938 | ₩55,205 | ₩54,657 | ₩55,178 | +0.44% | 55.9만 |
| 2026.10.07 | ₩54,951 | ₩55,365 | ₩54,857 | ₩55,205 | +0.46% | 89.7만 |
| 2026.10.06 | ₩55,939 | ₩56,166 | ₩55,779 | ₩55,832 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,565 | ₩55,912 | ₩55,285 | ₩55,806 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,273 | ₩56,607 | ₩56,139 | ₩56,393 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,580 | ₩56,580 | ₩55,525 | ₩55,699 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,675 | ₩57,675 | ₩56,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,887 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩57,942 | ₩57,942 | ₩57,355 | ₩57,782 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,169 | ₩58,770 | ₩58,062 | ₩58,463 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,490 | ₩58,637 | ₩58,102 | ₩58,556 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,263 | ₩58,717 | ₩58,022 | ₩58,383 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,503 | ₩58,637 | ₩58,009 | ₩58,263 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,104 | ₩59,251 | ₩58,810 | ₩59,091 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩58,970 | ₩59,131 | ₩58,730 | ₩59,051 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,476 | ₩58,623 | ₩58,263 | ₩58,369 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,571 | ₩59,625 | ₩59,184 | ₩59,304 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,344 | ₩59,598 | ₩58,637 | ₩58,957 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,091 | ₩59,237 | ₩58,984 | ₩59,144 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,278 | ₩59,718 | ₩59,051 | ₩59,438 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩59,972 | ₩60,212 | ₩59,945 | ₩59,999 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,718 | ₩59,865 | ₩59,518 | ₩59,585 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,346 | ₩60,493 | ₩59,892 | ₩59,945 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,080 | ₩61,361 | ₩60,907 | ₩60,920 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,733 | ₩61,147 | ₩60,559 | ₩61,014 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,067 | ₩61,160 | ₩60,746 | ₩61,080 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩61,027 | ₩61,027 | ₩60,680 | ₩60,880 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,160 | ₩61,160 | ₩60,613 | ₩60,680 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,761 | ₩61,761 | ₩61,134 | ₩61,241 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩61,935 | ₩62,135 | ₩61,601 | ₩61,695 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,735 | ₩61,735 | ₩61,374 | ₩61,601 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩62,830 | ₩62,843 | ₩62,456 | ₩62,563 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,683 | ₩62,709 | ₩62,442 | ₩62,643 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,589 | ₩62,696 | ₩62,402 | ₩62,683 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩62,830 | ₩62,936 | ₩62,709 | ₩62,763 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,563 | ₩62,830 | ₩62,496 | ₩62,616 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩62,936 | ₩63,017 | ₩62,736 | ₩62,977 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,429 | ₩62,683 | ₩62,376 | ₩62,429 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,230 | ₩63,257 | ₩62,843 | ₩62,950 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,324 | ₩63,551 | ₩63,284 | ₩63,390 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,284 | ₩63,431 | ₩63,163 | ₩63,257 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,431 | ₩63,644 | ₩63,337 | ₩63,444 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩63,831 | ₩63,991 | ₩63,618 | ₩63,684 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,631 | ₩63,911 | ₩63,604 | ₩63,764 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩63,978 | ₩64,058 | ₩63,804 | ₩63,965 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩63,791 | ₩63,965 | ₩63,497 | ₩63,564 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,471 | ₩63,631 | ₩63,350 | ₩63,484 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,057 | ₩63,778 | ₩62,896 | ₩63,471 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,696 | ₩62,910 | ₩62,603 | ₩62,776 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩61,908 | ₩62,269 | ₩61,628 | ₩62,162 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,614 | ₩62,095 | ₩61,588 | ₩62,055 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,493 | ₩61,374 | ₩60,319 | ₩60,773 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,426 | ₩61,160 | ₩60,399 | ₩61,000 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,546 | ₩60,800 | ₩60,332 | ₩60,493 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩59,865 | ₩60,279 | ₩59,838 | ₩60,025 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,732 | ₩59,798 | ₩59,411 | ₩59,678 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩60,960 | ₩61,027 | ₩60,746 | ₩60,786 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩59,959 | ₩60,399 | ₩59,745 | ₩60,346 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,266 | ₩60,266 | ₩59,678 | ₩59,745 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩60,012 | ₩60,386 | ₩59,972 | ₩60,279 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,252 | ₩60,546 | ₩60,105 | ₩60,332 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,453 | ₩60,827 | ₩60,292 | ₩60,720 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,439 | ₩60,600 | ₩60,132 | ₩60,146 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,252 | ₩60,373 | ₩59,798 | ₩59,865 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,092 | ₩60,332 | ₩59,785 | ₩60,146 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,079 | ₩60,319 | ₩59,918 | ₩60,146 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩59,838 | ₩60,039 | ₩59,344 | ₩59,999 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,441 | ₩61,454 | ₩60,613 | ₩60,760 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,281 | ₩61,534 | ₩61,094 | ₩61,521 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩61,040 | ₩61,561 | ₩61,014 | ₩61,321 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩60,012 | ₩60,172 | ₩59,865 | ₩60,039 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,266 | ₩60,733 | ₩60,146 | ₩60,666 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,212 | ₩60,373 | ₩60,065 | ₩60,319 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,226 | ₩60,346 | ₩59,825 | ₩59,852 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,199 | ₩60,600 | ₩60,199 | ₩60,279 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,651 | ₩60,105 | ₩59,651 | ₩59,878 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩59,825 | ₩60,052 | ₩59,745 | ₩59,758 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,426 | ₩60,613 | ₩60,266 | ₩60,373 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩60,987 | ₩61,334 | ₩60,947 | ₩61,174 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,654 | ₩61,761 | ₩60,426 | ₩60,559 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,721 | ₩61,868 | ₩61,534 | ₩61,614 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,721 | ₩61,815 | ₩61,067 | ₩61,094 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,175 | ₩62,376 | ₩61,855 | ₩62,255 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,094 | ₩62,229 | ₩60,680 | ₩62,149 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩60,947 | ₩61,214 | ₩60,413 | ₩60,439 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,641 | ₩61,815 | ₩60,519 | ₩61,267 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩61,027 | ₩61,227 | ₩60,720 | ₩60,827 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,641 | ₩61,641 | ₩60,399 | ₩60,573 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩61,841 | ₩61,895 | ₩61,534 | ₩61,815 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,067 | ₩61,147 | ₩60,800 | ₩60,800 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,254 | ₩61,641 | ₩61,254 | ₩61,534 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩60,907 | ₩61,414 | ₩60,653 | ₩61,187 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,721 | ₩61,962 | ₩61,374 | ₩61,387 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,254 | ₩61,641 | ₩61,027 | ₩61,427 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,708 | ₩61,935 | ₩61,227 | ₩61,427 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,281 | ₩61,494 | ₩61,014 | ₩61,321 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,666 | ₩60,760 | ₩60,252 | ₩60,319 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,105 | ₩61,014 | ₩59,959 | ₩60,760 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩59,918 | ₩61,054 | ₩59,625 | ₩60,746 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,678 | ₩59,812 | ₩59,237 | ₩59,318 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,638 | ₩60,012 | ₩59,291 | ₩59,865 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,304 | ₩59,398 | ₩58,877 | ₩58,970 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,319 | ₩60,453 | ₩60,092 | ₩60,132 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,758 | ₩60,306 | ₩59,638 | ₩60,279 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,119 | ₩60,266 | ₩59,785 | ₩60,239 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,760 | ₩60,773 | ₩60,506 | ₩60,746 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩60,893 | ₩61,227 | ₩60,720 | ₩61,107 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,162 | ₩62,229 | ₩60,773 | ₩60,813 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩62,055 | ₩62,469 | ₩62,042 | ₩62,389 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩59,838 | ₩60,319 | ₩59,678 | ₩60,252 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,651 | ₩59,878 | ₩58,797 | ₩59,117 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,760 | ₩61,120 | ₩60,586 | ₩60,586 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩59,999 | ₩60,640 | ₩59,732 | ₩60,533 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩59,905 | ₩59,905 | ₩59,251 | ₩59,438 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,172 | ₩60,172 | ₩59,852 | ₩59,945 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,653 | ₩60,693 | ₩60,212 | ₩60,359 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,319 | ₩60,720 | ₩60,252 | ₩60,600 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,680 | ₩60,960 | ₩59,718 | ₩60,359 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩61,000 | ₩61,000 | ₩60,226 | ₩60,559 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,534 | ₩61,748 | ₩60,493 | ₩60,573 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩61,962 | ₩62,122 | ₩61,654 | ₩62,055 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩62,843 | ₩63,123 | ₩62,349 | ₩62,442 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩61,962 | ₩62,042 | ₩61,174 | ₩61,508 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩61,868 | ₩61,868 | ₩61,561 | ₩61,601 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩61,868 | ₩62,255 | ₩61,868 | ₩62,095 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,640 | ₩61,548 | ₩60,533 | ₩61,521 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,641 | ₩61,641 | ₩61,040 | ₩61,227 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩60,813 | ₩61,441 | ₩60,519 | ₩61,254 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,361 | ₩61,654 | ₩60,840 | ₩61,254 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,343 | ₩58,877 | ₩57,728 | ₩58,783 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,316 | ₩59,024 | ₩58,316 | ₩58,970 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,408 | ₩58,490 | ₩57,408 | ₩58,423 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,516 | ₩58,917 | ₩58,289 | ₩58,556 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩56,847 | ₩58,102 | ₩56,847 | ₩57,929 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,126 | ₩56,473 | ₩55,806 | ₩56,046 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,193 | ₩56,580 | ₩55,712 | ₩55,912 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,740 | ₩57,368 | ₩56,340 | ₩56,420 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,582 | ₩57,728 | ₩57,128 | ₩57,381 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,193 | ₩57,021 | ₩56,179 | ₩56,674 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩56,954 | ₩57,915 | ₩56,633 | ₩57,208 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,208 | ₩57,274 | ₩55,525 | ₩55,659 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,674 | ₩58,062 | ₩56,473 | ₩57,688 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,249 | ₩58,436 | ₩57,542 | ₩57,568 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,476 | ₩58,730 | ₩58,236 | ₩58,289 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,715 | ₩58,236 | ₩57,715 | ₩58,062 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,142 | ₩58,383 | ₩57,101 | ₩57,154 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,329 | ₩58,476 | ₩57,715 | ₩58,196 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,637 | ₩59,171 | ₩58,596 | ₩59,024 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,411 | ₩59,852 | ₩58,690 | ₩58,864 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,515 | ₩59,304 | ₩57,087 | ₩59,024 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,769 | ₩59,064 | ₩57,769 | ₩58,944 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,571 | ₩59,798 | ₩58,663 | ₩59,131 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,439 | ₩60,506 | ₩60,105 | ₩60,399 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,545 | ₩60,466 | ₩59,117 | ₩60,186 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩62,042 | ₩62,496 | ₩61,962 | ₩62,189 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩64,018 | ₩64,432 | ₩63,845 | ₩63,925 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,272 | ₩64,619 | ₩64,058 | ₩64,566 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,671 | ₩64,152 | ₩63,618 | ₩64,125 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,431 | ₩63,751 | ₩63,431 | ₩63,591 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,698 | ₩63,711 | ₩63,310 | ₩63,417 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩62,910 | ₩63,738 | ₩62,910 | ₩63,671 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,336 | ₩62,816 | ₩62,149 | ₩62,643 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩62,830 | ₩63,110 | ₩62,643 | ₩62,803 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,336 | ₩62,883 | ₩62,135 | ₩62,830 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,322 | ₩62,536 | ₩62,068 | ₩62,362 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩62,950 | ₩63,070 | ₩62,215 | ₩62,336 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,576 | ₩63,030 | ₩62,175 | ₩62,870 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,750 | ₩62,870 | ₩62,536 | ₩62,536 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,322 | ₩62,816 | ₩62,229 | ₩62,750 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,521 | ₩61,988 | ₩61,508 | ₩61,962 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,120 | ₩61,441 | ₩60,867 | ₩61,067 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,427 | ₩61,748 | ₩61,160 | ₩61,468 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,493 | ₩61,027 | ₩60,426 | ₩61,014 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩60,920 | ₩61,054 | ₩60,786 | ₩61,000 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩60,973 | ₩61,080 | ₩60,453 | ₩60,559 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,401 | ₩61,401 | ₩60,653 | ₩61,187 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩60,840 | ₩60,933 | ₩60,573 | ₩60,800 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,427 | ₩61,922 | ₩61,414 | ₩61,628 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩61,054 | ₩61,107 | ₩60,920 | ₩60,960 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,226 | ₩60,800 | ₩60,132 | ₩60,773 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,373 | ₩60,559 | ₩60,212 | ₩60,306 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,651 | ₩60,426 | ₩59,264 | ₩60,159 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,371 | ₩59,878 | ₩59,371 | ₩59,491 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,426 | ₩60,586 | ₩60,199 | ₩60,479 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩60,853 | ₩60,907 | ₩60,600 | ₩60,626 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,347 | ₩61,454 | ₩61,067 | ₩61,254 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,401 | ₩61,454 | ₩61,160 | ₩61,374 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,534 | ₩61,601 | ₩61,334 | ₩61,561 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩61,027 | ₩61,347 | ₩60,813 | ₩61,267 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,359 | ₩60,733 | ₩60,359 | ₩60,706 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,693 | ₩60,773 | ₩60,453 | ₩60,626 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,586 | ₩61,014 | ₩60,533 | ₩60,893 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,226 | ₩60,760 | ₩60,186 | ₩60,653 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,493 | ₩60,600 | ₩60,279 | ₩60,506 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,306 | ₩60,306 | ₩59,985 | ₩60,079 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,239 | ₩60,546 | ₩60,239 | ₩60,279 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,172 | ₩60,279 | ₩59,892 | ₩60,079 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,239 | ₩60,466 | ₩60,105 | ₩60,332 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,079 | ₩60,132 | ₩60,039 | ₩60,065 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩60,039 | ₩60,105 | ₩59,878 | ₩59,959 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩59,945 | ₩60,105 | ₩59,905 | ₩60,039 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩60,039 | ₩60,212 | ₩59,892 | ₩59,972 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩59,838 | ₩60,226 | ₩59,718 | ₩59,825 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,638 | ₩59,878 | ₩59,585 | ₩59,585 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,079 | ₩60,172 | ₩59,812 | ₩60,012 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,453 | ₩60,546 | ₩60,146 | ₩60,332 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,279 | ₩60,373 | ₩59,678 | ₩59,932 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩59,878 | ₩60,212 | ₩59,865 | ₩60,092 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩58,944 | ₩59,665 | ₩58,890 | ₩59,531 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,264 | ₩59,331 | ₩58,944 | ₩59,037 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,518 | ₩59,812 | ₩59,331 | ₩59,625 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩59,812 | ₩59,865 | ₩59,545 | ₩59,585 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩59,838 | ₩59,932 | ₩59,651 | ₩59,758 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,438 | ₩59,852 | ₩59,424 | ₩59,812 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,424 | ₩59,505 | ₩59,197 | ₩59,344 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,358 | ₩59,585 | ₩59,251 | ₩59,304 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,291 | ₩59,585 | ₩59,184 | ₩59,518 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩58,890 | ₩59,451 | ₩58,890 | ₩59,331 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,423 | ₩58,917 | ₩58,423 | ₩58,837 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩58,036 | ₩58,263 | ₩57,675 | ₩57,862 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩57,955 | ₩58,436 | ₩57,728 | ₩58,343 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,436 | ₩58,556 | ₩57,341 | ₩57,408 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,209 | ₩58,356 | ₩57,809 | ₩58,009 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,369 | ₩58,490 | ₩57,969 | ₩58,263 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,331 | ₩59,545 | ₩58,823 | ₩59,024 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,518 | ₩59,878 | ₩59,518 | ₩59,878 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,573 | ₩60,706 | ₩60,079 | ₩60,146 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩60,052 | ₩60,413 | ₩60,052 | ₩60,279 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,531 | ₩59,798 | ₩59,518 | ₩59,705 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩58,810 | ₩59,037 | ₩58,596 | ₩59,010 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩57,929 | ₩58,476 | ₩57,782 | ₩58,463 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,102 | ₩58,223 | ₩57,809 | ₩57,982 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,423 | ₩58,623 | ₩58,343 | ₩58,596 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,183 | ₩58,516 | ₩58,102 | ₩58,263 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩58,930 | ₩59,051 | ₩58,757 | ₩58,850 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,211 | ₩59,251 | ₩58,877 | ₩59,131 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,371 | ₩59,625 | ₩59,291 | ₩59,344 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,226 | ₩60,373 | ₩59,625 | ₩59,905 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,386 | ₩60,559 | ₩60,252 | ₩60,279 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,292 | ₩60,640 | ₩60,252 | ₩60,533 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,279 | ₩60,386 | ₩60,092 | ₩60,239 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,453 | ₩60,493 | ₩60,212 | ₩60,453 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,212 | ₩60,266 | ₩59,878 | ₩59,972 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,332 | ₩60,559 | ₩60,065 | ₩60,065 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,239 | ₩60,519 | ₩60,172 | ₩60,359 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,266 | ₩60,533 | ₩60,105 | ₩60,399 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩59,932 | ₩60,573 | ₩59,852 | ₩60,292 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,371 | ₩59,505 | ₩58,904 | ₩59,318 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,702 | ₩59,184 | ₩57,688 | ₩58,930 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩57,822 | ₩58,009 | ₩57,702 | ₩57,889 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,610 | ₩58,690 | ₩57,688 | ₩57,809 | -1.37% | 28만 |
|---|