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 | ₩55,231 | ₩55,471 | ₩55,231 | ₩55,418 | +0.34% | 24만 |
| 2026.10.08 | ₩54,910 | ₩55,177 | ₩54,630 | ₩55,151 | +0.44% | 55.9만 |
| 2026.10.07 | ₩54,924 | ₩55,337 | ₩54,830 | ₩55,177 | +0.46% | 89.7만 |
| 2026.10.06 | ₩55,911 | ₩56,138 | ₩55,751 | ₩55,805 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,538 | ₩55,885 | ₩55,257 | ₩55,778 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,245 | ₩56,579 | ₩56,112 | ₩56,365 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,552 | ₩56,552 | ₩55,498 | ₩55,671 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,647 | ₩57,647 | ₩56,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,859 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩57,913 | ₩57,913 | ₩57,326 | ₩57,753 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,140 | ₩58,741 | ₩58,034 | ₩58,434 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,461 | ₩58,608 | ₩58,074 | ₩58,527 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,234 | ₩58,688 | ₩57,994 | ₩58,354 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,474 | ₩58,608 | ₩57,980 | ₩58,234 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,075 | ₩59,222 | ₩58,781 | ₩59,061 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩58,941 | ₩59,101 | ₩58,701 | ₩59,021 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,447 | ₩58,594 | ₩58,234 | ₩58,341 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,542 | ₩59,595 | ₩59,155 | ₩59,275 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,315 | ₩59,569 | ₩58,608 | ₩58,928 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,061 | ₩59,208 | ₩58,955 | ₩59,115 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,248 | ₩59,689 | ₩59,021 | ₩59,408 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩59,942 | ₩60,183 | ₩59,916 | ₩59,969 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,689 | ₩59,836 | ₩59,488 | ₩59,555 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,316 | ₩60,463 | ₩59,862 | ₩59,916 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,050 | ₩61,330 | ₩60,877 | ₩60,890 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,703 | ₩61,117 | ₩60,530 | ₩60,983 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,037 | ₩61,130 | ₩60,716 | ₩61,050 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩60,997 | ₩60,997 | ₩60,650 | ₩60,850 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,130 | ₩61,130 | ₩60,583 | ₩60,650 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,731 | ₩61,731 | ₩61,103 | ₩61,210 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩61,904 | ₩62,105 | ₩61,571 | ₩61,664 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,704 | ₩61,704 | ₩61,344 | ₩61,571 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩62,799 | ₩62,812 | ₩62,425 | ₩62,532 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,652 | ₩62,678 | ₩62,412 | ₩62,612 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,558 | ₩62,665 | ₩62,371 | ₩62,652 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩62,799 | ₩62,905 | ₩62,678 | ₩62,732 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,532 | ₩62,799 | ₩62,465 | ₩62,585 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩62,905 | ₩62,985 | ₩62,705 | ₩62,945 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,398 | ₩62,652 | ₩62,345 | ₩62,398 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,199 | ₩63,226 | ₩62,812 | ₩62,919 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,292 | ₩63,519 | ₩63,252 | ₩63,359 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,252 | ₩63,399 | ₩63,132 | ₩63,226 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,399 | ₩63,613 | ₩63,306 | ₩63,413 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩63,800 | ₩63,960 | ₩63,586 | ₩63,653 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,599 | ₩63,880 | ₩63,573 | ₩63,733 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩63,946 | ₩64,027 | ₩63,773 | ₩63,933 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩63,760 | ₩63,933 | ₩63,466 | ₩63,533 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,439 | ₩63,599 | ₩63,319 | ₩63,453 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,025 | ₩63,746 | ₩62,865 | ₩63,439 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,665 | ₩62,879 | ₩62,572 | ₩62,745 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩61,878 | ₩62,238 | ₩61,597 | ₩62,131 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,584 | ₩62,064 | ₩61,557 | ₩62,024 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,463 | ₩61,344 | ₩60,289 | ₩60,743 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,396 | ₩61,130 | ₩60,369 | ₩60,970 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,516 | ₩60,770 | ₩60,303 | ₩60,463 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩59,836 | ₩60,249 | ₩59,809 | ₩59,996 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,702 | ₩59,769 | ₩59,382 | ₩59,649 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩60,930 | ₩60,997 | ₩60,716 | ₩60,756 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩59,929 | ₩60,369 | ₩59,715 | ₩60,316 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,236 | ₩60,236 | ₩59,649 | ₩59,715 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩59,982 | ₩60,356 | ₩59,942 | ₩60,249 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,223 | ₩60,516 | ₩60,076 | ₩60,303 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,423 | ₩60,796 | ₩60,263 | ₩60,690 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,409 | ₩60,570 | ₩60,102 | ₩60,116 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,223 | ₩60,343 | ₩59,769 | ₩59,836 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,062 | ₩60,303 | ₩59,755 | ₩60,116 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,049 | ₩60,289 | ₩59,889 | ₩60,116 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩59,809 | ₩60,009 | ₩59,315 | ₩59,969 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,410 | ₩61,424 | ₩60,583 | ₩60,730 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,250 | ₩61,504 | ₩61,063 | ₩61,491 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩61,010 | ₩61,531 | ₩60,983 | ₩61,290 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩59,982 | ₩60,142 | ₩59,836 | ₩60,009 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,236 | ₩60,703 | ₩60,116 | ₩60,636 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,183 | ₩60,343 | ₩60,036 | ₩60,289 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,196 | ₩60,316 | ₩59,795 | ₩59,822 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,169 | ₩60,570 | ₩60,169 | ₩60,249 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,622 | ₩60,076 | ₩59,622 | ₩59,849 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩59,795 | ₩60,022 | ₩59,715 | ₩59,729 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,396 | ₩60,583 | ₩60,236 | ₩60,343 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩60,957 | ₩61,304 | ₩60,917 | ₩61,144 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,624 | ₩61,731 | ₩60,396 | ₩60,530 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,691 | ₩61,838 | ₩61,504 | ₩61,584 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,691 | ₩61,784 | ₩61,037 | ₩61,063 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,145 | ₩62,345 | ₩61,824 | ₩62,225 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,063 | ₩62,198 | ₩60,650 | ₩62,118 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩60,917 | ₩61,184 | ₩60,383 | ₩60,409 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,611 | ₩61,784 | ₩60,490 | ₩61,237 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩60,997 | ₩61,197 | ₩60,690 | ₩60,796 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,611 | ₩61,611 | ₩60,369 | ₩60,543 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩61,811 | ₩61,864 | ₩61,504 | ₩61,784 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,037 | ₩61,117 | ₩60,770 | ₩60,770 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,224 | ₩61,611 | ₩61,224 | ₩61,504 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩60,877 | ₩61,384 | ₩60,623 | ₩61,157 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,691 | ₩61,931 | ₩61,344 | ₩61,357 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,224 | ₩61,611 | ₩60,997 | ₩61,397 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,677 | ₩61,904 | ₩61,197 | ₩61,397 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,250 | ₩61,464 | ₩60,983 | ₩61,290 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,636 | ₩60,730 | ₩60,223 | ₩60,289 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,076 | ₩60,983 | ₩59,929 | ₩60,730 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩59,889 | ₩61,023 | ₩59,595 | ₩60,716 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,649 | ₩59,782 | ₩59,208 | ₩59,288 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,609 | ₩59,982 | ₩59,262 | ₩59,836 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,275 | ₩59,368 | ₩58,848 | ₩58,941 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,289 | ₩60,423 | ₩60,062 | ₩60,102 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,729 | ₩60,276 | ₩59,609 | ₩60,249 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,089 | ₩60,236 | ₩59,755 | ₩60,209 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,730 | ₩60,743 | ₩60,476 | ₩60,716 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩60,863 | ₩61,197 | ₩60,690 | ₩61,077 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,131 | ₩62,198 | ₩60,743 | ₩60,783 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩62,024 | ₩62,438 | ₩62,011 | ₩62,358 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩59,809 | ₩60,289 | ₩59,649 | ₩60,223 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,622 | ₩59,849 | ₩58,768 | ₩59,088 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,730 | ₩61,090 | ₩60,556 | ₩60,556 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩59,969 | ₩60,610 | ₩59,702 | ₩60,503 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩59,876 | ₩59,876 | ₩59,222 | ₩59,408 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,142 | ₩60,142 | ₩59,822 | ₩59,916 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,623 | ₩60,663 | ₩60,183 | ₩60,329 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,289 | ₩60,690 | ₩60,223 | ₩60,570 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,650 | ₩60,930 | ₩59,689 | ₩60,329 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩60,970 | ₩60,970 | ₩60,196 | ₩60,530 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,504 | ₩61,717 | ₩60,463 | ₩60,543 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩61,931 | ₩62,091 | ₩61,624 | ₩62,024 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩62,812 | ₩63,092 | ₩62,318 | ₩62,412 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩61,931 | ₩62,011 | ₩61,144 | ₩61,477 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩61,838 | ₩61,838 | ₩61,531 | ₩61,571 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩61,838 | ₩62,225 | ₩61,838 | ₩62,064 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,610 | ₩61,517 | ₩60,503 | ₩61,491 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,611 | ₩61,611 | ₩61,010 | ₩61,197 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩60,783 | ₩61,410 | ₩60,490 | ₩61,224 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,330 | ₩61,624 | ₩60,810 | ₩61,224 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,314 | ₩58,848 | ₩57,700 | ₩58,754 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,287 | ₩58,995 | ₩58,287 | ₩58,941 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,380 | ₩58,461 | ₩57,380 | ₩58,394 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,487 | ₩58,888 | ₩58,261 | ₩58,527 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩56,819 | ₩58,074 | ₩56,819 | ₩57,900 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,098 | ₩56,445 | ₩55,778 | ₩56,018 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,165 | ₩56,552 | ₩55,685 | ₩55,885 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,712 | ₩57,340 | ₩56,312 | ₩56,392 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,553 | ₩57,700 | ₩57,099 | ₩57,353 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,165 | ₩56,993 | ₩56,152 | ₩56,646 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩56,926 | ₩57,887 | ₩56,605 | ₩57,179 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,179 | ₩57,246 | ₩55,498 | ₩55,631 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,646 | ₩58,034 | ₩56,445 | ₩57,660 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,220 | ₩58,407 | ₩57,513 | ₩57,540 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,447 | ₩58,701 | ₩58,207 | ₩58,261 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,687 | ₩58,207 | ₩57,687 | ₩58,034 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,114 | ₩58,354 | ₩57,073 | ₩57,126 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,301 | ₩58,447 | ₩57,687 | ₩58,167 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,608 | ₩59,141 | ₩58,568 | ₩58,995 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,382 | ₩59,822 | ₩58,661 | ₩58,834 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,486 | ₩59,275 | ₩57,059 | ₩58,995 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,740 | ₩59,035 | ₩57,740 | ₩58,915 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,542 | ₩59,769 | ₩58,634 | ₩59,101 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,409 | ₩60,476 | ₩60,076 | ₩60,369 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,515 | ₩60,436 | ₩59,088 | ₩60,156 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩62,011 | ₩62,465 | ₩61,931 | ₩62,158 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩63,986 | ₩64,400 | ₩63,813 | ₩63,893 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,240 | ₩64,587 | ₩64,027 | ₩64,534 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,639 | ₩64,120 | ₩63,586 | ₩64,093 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,399 | ₩63,720 | ₩63,399 | ₩63,559 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,666 | ₩63,679 | ₩63,279 | ₩63,386 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩62,879 | ₩63,706 | ₩62,879 | ₩63,639 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,305 | ₩62,785 | ₩62,118 | ₩62,612 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩62,799 | ₩63,079 | ₩62,612 | ₩62,772 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,305 | ₩62,852 | ₩62,105 | ₩62,799 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,291 | ₩62,505 | ₩62,038 | ₩62,331 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩62,919 | ₩63,039 | ₩62,185 | ₩62,305 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,545 | ₩62,999 | ₩62,145 | ₩62,839 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,718 | ₩62,839 | ₩62,505 | ₩62,505 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,291 | ₩62,785 | ₩62,198 | ₩62,718 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,491 | ₩61,958 | ₩61,477 | ₩61,931 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,090 | ₩61,410 | ₩60,837 | ₩61,037 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,397 | ₩61,717 | ₩61,130 | ₩61,437 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,463 | ₩60,997 | ₩60,396 | ₩60,983 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩60,890 | ₩61,023 | ₩60,756 | ₩60,970 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩60,943 | ₩61,050 | ₩60,423 | ₩60,530 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,370 | ₩61,370 | ₩60,623 | ₩61,157 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩60,810 | ₩60,903 | ₩60,543 | ₩60,770 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,397 | ₩61,891 | ₩61,384 | ₩61,597 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩61,023 | ₩61,077 | ₩60,890 | ₩60,930 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,196 | ₩60,770 | ₩60,102 | ₩60,743 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,343 | ₩60,530 | ₩60,183 | ₩60,276 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,622 | ₩60,396 | ₩59,235 | ₩60,129 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,342 | ₩59,849 | ₩59,342 | ₩59,462 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,396 | ₩60,556 | ₩60,169 | ₩60,449 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩60,823 | ₩60,877 | ₩60,570 | ₩60,596 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,317 | ₩61,424 | ₩61,037 | ₩61,224 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,370 | ₩61,424 | ₩61,130 | ₩61,344 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,504 | ₩61,571 | ₩61,304 | ₩61,531 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩60,997 | ₩61,317 | ₩60,783 | ₩61,237 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,329 | ₩60,703 | ₩60,329 | ₩60,676 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,663 | ₩60,743 | ₩60,423 | ₩60,596 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,556 | ₩60,983 | ₩60,503 | ₩60,863 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,196 | ₩60,730 | ₩60,156 | ₩60,623 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,463 | ₩60,570 | ₩60,249 | ₩60,476 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,276 | ₩60,276 | ₩59,956 | ₩60,049 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,209 | ₩60,516 | ₩60,209 | ₩60,249 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,142 | ₩60,249 | ₩59,862 | ₩60,049 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,209 | ₩60,436 | ₩60,076 | ₩60,303 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,049 | ₩60,102 | ₩60,009 | ₩60,036 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩60,009 | ₩60,076 | ₩59,849 | ₩59,929 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩59,916 | ₩60,076 | ₩59,876 | ₩60,009 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩60,009 | ₩60,183 | ₩59,862 | ₩59,942 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩59,809 | ₩60,196 | ₩59,689 | ₩59,795 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,609 | ₩59,849 | ₩59,555 | ₩59,555 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,049 | ₩60,142 | ₩59,782 | ₩59,982 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,423 | ₩60,516 | ₩60,116 | ₩60,303 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,249 | ₩60,343 | ₩59,649 | ₩59,902 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩59,849 | ₩60,183 | ₩59,836 | ₩60,062 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩58,915 | ₩59,635 | ₩58,861 | ₩59,502 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,235 | ₩59,302 | ₩58,915 | ₩59,008 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,488 | ₩59,782 | ₩59,302 | ₩59,595 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩59,782 | ₩59,836 | ₩59,515 | ₩59,555 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩59,809 | ₩59,902 | ₩59,622 | ₩59,729 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,408 | ₩59,822 | ₩59,395 | ₩59,782 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,395 | ₩59,475 | ₩59,168 | ₩59,315 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,328 | ₩59,555 | ₩59,222 | ₩59,275 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,262 | ₩59,555 | ₩59,155 | ₩59,488 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩58,861 | ₩59,422 | ₩58,861 | ₩59,302 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,394 | ₩58,888 | ₩58,394 | ₩58,808 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩58,007 | ₩58,234 | ₩57,647 | ₩57,833 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩57,927 | ₩58,407 | ₩57,700 | ₩58,314 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,407 | ₩58,527 | ₩57,313 | ₩57,380 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,180 | ₩58,327 | ₩57,780 | ₩57,980 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,341 | ₩58,461 | ₩57,940 | ₩58,234 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,302 | ₩59,515 | ₩58,794 | ₩58,995 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,488 | ₩59,849 | ₩59,488 | ₩59,849 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,543 | ₩60,676 | ₩60,049 | ₩60,116 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩60,022 | ₩60,383 | ₩60,022 | ₩60,249 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,502 | ₩59,769 | ₩59,488 | ₩59,675 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩58,781 | ₩59,008 | ₩58,568 | ₩58,981 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩57,900 | ₩58,447 | ₩57,753 | ₩58,434 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,074 | ₩58,194 | ₩57,780 | ₩57,954 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,394 | ₩58,594 | ₩58,314 | ₩58,568 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,154 | ₩58,487 | ₩58,074 | ₩58,234 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩58,901 | ₩59,021 | ₩58,728 | ₩58,821 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,181 | ₩59,222 | ₩58,848 | ₩59,101 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,342 | ₩59,595 | ₩59,262 | ₩59,315 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,196 | ₩60,343 | ₩59,595 | ₩59,876 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,356 | ₩60,530 | ₩60,223 | ₩60,249 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,263 | ₩60,610 | ₩60,223 | ₩60,503 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,249 | ₩60,356 | ₩60,062 | ₩60,209 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,423 | ₩60,463 | ₩60,183 | ₩60,423 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,183 | ₩60,236 | ₩59,849 | ₩59,942 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,303 | ₩60,530 | ₩60,036 | ₩60,036 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,209 | ₩60,490 | ₩60,142 | ₩60,329 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,236 | ₩60,503 | ₩60,076 | ₩60,369 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩59,902 | ₩60,543 | ₩59,822 | ₩60,263 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,342 | ₩59,475 | ₩58,875 | ₩59,288 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,673 | ₩59,155 | ₩57,660 | ₩58,901 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩57,793 | ₩57,980 | ₩57,673 | ₩57,860 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,581 | ₩58,661 | ₩57,660 | ₩57,780 | -1.37% | 28만 |
|---|