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 | ₩55,233 | ₩55,473 | ₩55,233 | ₩55,420 | +0.34% | 24만 |
| 2026.10.08 | ₩54,912 | ₩55,179 | ₩54,632 | ₩55,153 | +0.44% | 55.9만 |
| 2026.10.07 | ₩54,926 | ₩55,340 | ₩54,832 | ₩55,179 | +0.46% | 89.7만 |
| 2026.10.06 | ₩55,914 | ₩56,140 | ₩55,753 | ₩55,807 | -0.19% | 26.5만 |
| 2026.10.05 | ₩55,540 | ₩55,887 | ₩55,259 | ₩55,780 | +0.43% | 43.9만 |
| 2026.10.02 | ₩56,247 | ₩56,581 | ₩56,114 | ₩56,367 | +0.21% | 35.7만 |
| 2026.10.01 | ₩56,554 | ₩56,554 | ₩55,500 | ₩55,673 | -1.56% | 66.7만 |
| 2026.09.30 | ₩57,649 | ₩57,649 | ₩56,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,861 |
| -1.37% |
| 35.5만 |
| 2026.09.29 | ₩57,916 | ₩57,916 | ₩57,328 | ₩57,755 | -0.28% | 17.5만 |
|---|
| 2026.09.28 | ₩58,143 | ₩58,743 | ₩58,036 | ₩58,436 | +0.51% | 23.4만 |
|---|
| 2026.09.25 | ₩58,463 | ₩58,610 | ₩58,076 | ₩58,530 | +0.11% | 20.4만 |
|---|
| 2026.09.24 | ₩58,236 | ₩58,690 | ₩57,996 | ₩58,356 | +0.21% | 24.6만 |
|---|
| 2026.09.23 | ₩58,476 | ₩58,610 | ₩57,982 | ₩58,236 | -0.41% | 26.3만 |
|---|
| 2026.09.22 | ₩59,077 | ₩59,224 | ₩58,783 | ₩59,064 | -0.02% | 45.3만 |
|---|
| 2026.09.21 | ₩58,943 | ₩59,104 | ₩58,703 | ₩59,024 | +0.14% | 65.7만 |
|---|
| 2026.09.18 | ₩58,450 | ₩58,596 | ₩58,236 | ₩58,343 | -0.18% | 66.7만 |
|---|
| 2026.09.17 | ₩59,544 | ₩59,597 | ₩59,157 | ₩59,277 | -0.45% | 30.7만 |
|---|
| 2026.09.16 | ₩59,317 | ₩59,571 | ₩58,610 | ₩58,930 | -0.65% | 29만 |
|---|
| 2026.09.15 | ₩59,064 | ₩59,210 | ₩58,957 | ₩59,117 | +0.09% | 18.9만 |
|---|
| 2026.09.14 | ₩59,250 | ₩59,691 | ₩59,024 | ₩59,411 | +0.27% | 24.7만 |
|---|
| 2026.09.11 | ₩59,945 | ₩60,185 | ₩59,918 | ₩59,971 | +0.04% | 14.3만 |
|---|
| 2026.09.10 | ₩59,691 | ₩59,838 | ₩59,491 | ₩59,557 | -0.22% | 24.4만 |
|---|
| 2026.09.09 | ₩60,318 | ₩60,465 | ₩59,864 | ₩59,918 | -0.66% | 48.5만 |
|---|
| 2026.09.08 | ₩61,052 | ₩61,333 | ₩60,879 | ₩60,892 | -0.26% | 19.8만 |
|---|
| 2026.09.04 | ₩60,705 | ₩61,119 | ₩60,532 | ₩60,986 | +0.46% | 14.7만 |
|---|
| 2026.09.03 | ₩61,039 | ₩61,132 | ₩60,719 | ₩61,052 | +0.02% | 32.6만 |
|---|
| 2026.09.02 | ₩60,999 | ₩60,999 | ₩60,652 | ₩60,852 | -0.24% | 79.1만 |
|---|
| 2026.09.01 | ₩61,132 | ₩61,132 | ₩60,585 | ₩60,652 | -0.79% | 45.9만 |
|---|
| 2026.08.31 | ₩61,733 | ₩61,733 | ₩61,106 | ₩61,213 | -0.84% | 18.6만 |
|---|
| 2026.08.28 | ₩61,907 | ₩62,107 | ₩61,573 | ₩61,666 | -0.39% | 24.5만 |
|---|
| 2026.08.27 | ₩61,706 | ₩61,706 | ₩61,346 | ₩61,573 | -0.22% | 15.9만 |
|---|
| 2026.08.26 | ₩62,801 | ₩62,814 | ₩62,427 | ₩62,534 | -0.43% | 19.6만 |
|---|
| 2026.08.25 | ₩62,654 | ₩62,681 | ₩62,414 | ₩62,614 | -0.06% | 16만 |
|---|
| 2026.08.24 | ₩62,561 | ₩62,667 | ₩62,374 | ₩62,654 | +0.15% | 26.6만 |
|---|
| 2026.08.21 | ₩62,801 | ₩62,908 | ₩62,681 | ₩62,734 | -0.11% | 25.5만 |
|---|
| 2026.08.20 | ₩62,534 | ₩62,801 | ₩62,467 | ₩62,587 | +0.09% | 22.3만 |
|---|
| 2026.08.19 | ₩62,908 | ₩62,988 | ₩62,707 | ₩62,948 | +0.06% | 47.7만 |
|---|
| 2026.08.18 | ₩62,400 | ₩62,654 | ₩62,347 | ₩62,400 | 0.00% | 17.6만 |
|---|
| 2026.08.17 | ₩63,201 | ₩63,228 | ₩62,814 | ₩62,921 | -0.44% | 36.4만 |
|---|
| 2026.08.14 | ₩63,295 | ₩63,522 | ₩63,255 | ₩63,362 | +0.11% | 17.6만 |
|---|
| 2026.08.13 | ₩63,255 | ₩63,402 | ₩63,135 | ₩63,228 | -0.04% | 19.5만 |
|---|
| 2026.08.12 | ₩63,402 | ₩63,615 | ₩63,308 | ₩63,415 | +0.02% | 19.5만 |
|---|
| 2026.08.11 | ₩63,802 | ₩63,962 | ₩63,588 | ₩63,655 | -0.23% | 37.6만 |
|---|
| 2026.08.10 | ₩63,602 | ₩63,882 | ₩63,575 | ₩63,735 | +0.21% | 12.8만 |
|---|
| 2026.08.07 | ₩63,949 | ₩64,029 | ₩63,775 | ₩63,935 | -0.02% | 11.5만 |
|---|
| 2026.08.06 | ₩63,762 | ₩63,935 | ₩63,468 | ₩63,535 | -0.36% | 12.3만 |
|---|
| 2026.08.05 | ₩63,442 | ₩63,602 | ₩63,321 | ₩63,455 | +0.02% | 22만 |
|---|
| 2026.08.04 | ₩63,028 | ₩63,749 | ₩62,868 | ₩63,442 | +0.66% | 111.5만 |
|---|
| 2026.08.03 | ₩62,667 | ₩62,881 | ₩62,574 | ₩62,748 | +0.13% | 36.7만 |
|---|
| 2026.07.31 | ₩61,880 | ₩62,240 | ₩61,600 | ₩62,134 | +0.41% | 26.6만 |
|---|
| 2026.07.30 | ₩61,586 | ₩62,067 | ₩61,560 | ₩62,027 | +0.72% | 26.8만 |
|---|
| 2026.07.29 | ₩60,465 | ₩61,346 | ₩60,292 | ₩60,745 | +0.46% | 30.8만 |
|---|
| 2026.07.28 | ₩60,398 | ₩61,132 | ₩60,372 | ₩60,972 | +0.95% | 36.5만 |
|---|
| 2026.07.27 | ₩60,518 | ₩60,772 | ₩60,305 | ₩60,465 | -0.09% | 31.9만 |
|---|
| 2026.07.24 | ₩59,838 | ₩60,252 | ₩59,811 | ₩59,998 | +0.27% | 20.7만 |
|---|
| 2026.07.23 | ₩59,704 | ₩59,771 | ₩59,384 | ₩59,651 | -0.09% | 17.5만 |
|---|
| 2026.07.22 | ₩60,932 | ₩60,999 | ₩60,719 | ₩60,759 | -0.28% | 23만 |
|---|
| 2026.07.21 | ₩59,931 | ₩60,372 | ₩59,718 | ₩60,318 | +0.65% | 33.2만 |
|---|
| 2026.07.20 | ₩60,238 | ₩60,238 | ₩59,651 | ₩59,718 | -0.86% | 16.7만 |
|---|
| 2026.07.17 | ₩59,985 | ₩60,358 | ₩59,945 | ₩60,252 | +0.45% | 24.5만 |
|---|
| 2026.07.16 | ₩60,225 | ₩60,518 | ₩60,078 | ₩60,305 | +0.13% | 27.5만 |
|---|
| 2026.07.15 | ₩60,425 | ₩60,799 | ₩60,265 | ₩60,692 | +0.44% | 21.5만 |
|---|
| 2026.07.14 | ₩60,412 | ₩60,572 | ₩60,105 | ₩60,118 | -0.49% | 20.7만 |
|---|
| 2026.07.13 | ₩60,225 | ₩60,345 | ₩59,771 | ₩59,838 | -0.64% | 20.6만 |
|---|
| 2026.07.10 | ₩60,065 | ₩60,305 | ₩59,758 | ₩60,118 | +0.09% | 23.2만 |
|---|
| 2026.07.09 | ₩60,051 | ₩60,292 | ₩59,891 | ₩60,118 | +0.11% | 103.2만 |
|---|
| 2026.07.08 | ₩59,811 | ₩60,011 | ₩59,317 | ₩59,971 | +0.27% | 26.1만 |
|---|
| 2026.07.07 | ₩61,413 | ₩61,426 | ₩60,585 | ₩60,732 | -1.11% | 16.8만 |
|---|
| 2026.07.06 | ₩61,253 | ₩61,506 | ₩61,066 | ₩61,493 | +0.39% | 11만 |
|---|
| 2026.07.02 | ₩61,012 | ₩61,533 | ₩60,986 | ₩61,293 | +0.46% | 28.9만 |
|---|
| 2026.07.01 | ₩59,985 | ₩60,145 | ₩59,838 | ₩60,011 | +0.04% | 38만 |
|---|
| 2026.06.30 | ₩60,238 | ₩60,705 | ₩60,118 | ₩60,639 | +0.66% | 53만 |
|---|
| 2026.06.29 | ₩60,185 | ₩60,345 | ₩60,038 | ₩60,292 | +0.18% | 61.3만 |
|---|
| 2026.06.26 | ₩60,198 | ₩60,318 | ₩59,798 | ₩59,824 | -0.62% | 30.9만 |
|---|
| 2026.06.25 | ₩60,171 | ₩60,572 | ₩60,171 | ₩60,252 | +0.13% | 42.2만 |
|---|
| 2026.06.24 | ₩59,624 | ₩60,078 | ₩59,624 | ₩59,851 | +0.38% | 47.2만 |
|---|
| 2026.06.23 | ₩59,798 | ₩60,025 | ₩59,718 | ₩59,731 | -0.11% | 23.5만 |
|---|
| 2026.06.22 | ₩60,398 | ₩60,585 | ₩60,238 | ₩60,345 | -0.09% | 14.9만 |
|---|
| 2026.06.18 | ₩60,959 | ₩61,306 | ₩60,919 | ₩61,146 | +0.31% | 20.8만 |
|---|
| 2026.06.17 | ₩61,626 | ₩61,733 | ₩60,398 | ₩60,532 | -1.78% | 42.1만 |
|---|
| 2026.06.16 | ₩61,693 | ₩61,840 | ₩61,506 | ₩61,586 | -0.17% | 28.1만 |
|---|
| 2026.06.15 | ₩61,693 | ₩61,787 | ₩61,039 | ₩61,066 | -1.02% | 33.1만 |
|---|
| 2026.06.12 | ₩62,147 | ₩62,347 | ₩61,827 | ₩62,227 | +0.13% | 18.4만 |
|---|
| 2026.06.11 | ₩61,066 | ₩62,200 | ₩60,652 | ₩62,120 | +1.73% | 34.2만 |
|---|
| 2026.06.10 | ₩60,919 | ₩61,186 | ₩60,385 | ₩60,412 | -0.83% | 48.9만 |
|---|
| 2026.06.09 | ₩61,613 | ₩61,787 | ₩60,492 | ₩61,239 | -0.61% | 57만 |
|---|
| 2026.06.08 | ₩60,999 | ₩61,199 | ₩60,692 | ₩60,799 | -0.33% | 37.2만 |
|---|
| 2026.06.05 | ₩61,613 | ₩61,613 | ₩60,372 | ₩60,545 | -1.73% | 28만 |
|---|
| 2026.06.04 | ₩61,813 | ₩61,867 | ₩61,506 | ₩61,787 | -0.04% | 15.6만 |
|---|
| 2026.06.03 | ₩61,039 | ₩61,119 | ₩60,772 | ₩60,772 | -0.44% | 38.4만 |
|---|
| 2026.06.02 | ₩61,226 | ₩61,613 | ₩61,226 | ₩61,506 | +0.46% | 21.8만 |
|---|
| 2026.06.01 | ₩60,879 | ₩61,386 | ₩60,625 | ₩61,159 | +0.46% | 27.5만 |
|---|
| 2026.05.29 | ₩61,693 | ₩61,933 | ₩61,346 | ₩61,359 | -0.54% | 40.2만 |
|---|
| 2026.05.28 | ₩61,226 | ₩61,613 | ₩60,999 | ₩61,399 | +0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩61,680 | ₩61,907 | ₩61,199 | ₩61,399 | -0.45% | 40.7만 |
|---|
| 2026.05.26 | ₩61,253 | ₩61,466 | ₩60,986 | ₩61,293 | +0.07% | 22.9만 |
|---|
| 2026.05.22 | ₩60,639 | ₩60,732 | ₩60,225 | ₩60,292 | -0.57% | 33만 |
|---|
| 2026.05.21 | ₩60,078 | ₩60,986 | ₩59,931 | ₩60,732 | +1.09% | 54.7만 |
|---|
| 2026.05.20 | ₩59,891 | ₩61,026 | ₩59,597 | ₩60,719 | +1.38% | 28만 |
|---|
| 2026.05.19 | ₩59,651 | ₩59,784 | ₩59,210 | ₩59,290 | -0.60% | 29.2만 |
|---|
| 2026.05.18 | ₩59,611 | ₩59,985 | ₩59,264 | ₩59,838 | +0.38% | 35.4만 |
|---|
| 2026.05.15 | ₩59,277 | ₩59,371 | ₩58,850 | ₩58,943 | -0.56% | 19.6만 |
|---|
| 2026.05.14 | ₩60,292 | ₩60,425 | ₩60,065 | ₩60,105 | -0.31% | 13.6만 |
|---|
| 2026.05.13 | ₩59,731 | ₩60,278 | ₩59,611 | ₩60,252 | +0.87% | 69.1만 |
|---|
| 2026.05.12 | ₩60,091 | ₩60,238 | ₩59,758 | ₩60,211 | +0.20% | 16.3만 |
|---|
| 2026.05.11 | ₩60,732 | ₩60,745 | ₩60,478 | ₩60,719 | -0.02% | 191.4만 |
|---|
| 2026.05.08 | ₩60,866 | ₩61,199 | ₩60,692 | ₩61,079 | +0.35% | 19.4만 |
|---|
| 2026.05.07 | ₩62,134 | ₩62,200 | ₩60,745 | ₩60,785 | -2.17% | 25.6만 |
|---|
| 2026.05.06 | ₩62,027 | ₩62,441 | ₩62,013 | ₩62,360 | +0.54% | 33.1만 |
|---|
| 2026.05.05 | ₩59,811 | ₩60,292 | ₩59,651 | ₩60,225 | +0.69% | 19.1만 |
|---|
| 2026.05.04 | ₩59,624 | ₩59,851 | ₩58,770 | ₩59,090 | -0.90% | 40.5만 |
|---|
| 2026.05.01 | ₩60,732 | ₩61,092 | ₩60,559 | ₩60,559 | -0.29% | 26.8만 |
|---|
| 2026.04.30 | ₩59,971 | ₩60,612 | ₩59,704 | ₩60,505 | +0.89% | 33.2만 |
|---|
| 2026.04.29 | ₩59,878 | ₩59,878 | ₩59,224 | ₩59,411 | -0.78% | 17.6만 |
|---|
| 2026.04.28 | ₩60,145 | ₩60,145 | ₩59,824 | ₩59,918 | -0.38% | 18.6만 |
|---|
| 2026.04.27 | ₩60,625 | ₩60,665 | ₩60,185 | ₩60,332 | -0.48% | 17.3만 |
|---|
| 2026.04.24 | ₩60,292 | ₩60,692 | ₩60,225 | ₩60,572 | +0.46% | 36.7만 |
|---|
| 2026.04.23 | ₩60,652 | ₩60,932 | ₩59,691 | ₩60,332 | -0.53% | 44.6만 |
|---|
| 2026.04.22 | ₩60,972 | ₩60,972 | ₩60,198 | ₩60,532 | -0.72% | 44.5만 |
|---|
| 2026.04.21 | ₩61,506 | ₩61,720 | ₩60,465 | ₩60,545 | -1.56% | 32.8만 |
|---|
| 2026.04.20 | ₩61,933 | ₩62,094 | ₩61,626 | ₩62,027 | +0.15% | 23.3만 |
|---|
| 2026.04.17 | ₩62,814 | ₩63,095 | ₩62,320 | ₩62,414 | -0.64% | 26.4만 |
|---|
| 2026.04.16 | ₩61,933 | ₩62,013 | ₩61,146 | ₩61,480 | -0.73% | 22.7만 |
|---|
| 2026.04.15 | ₩61,840 | ₩61,840 | ₩61,533 | ₩61,573 | -0.43% | 39.6만 |
|---|
| 2026.04.14 | ₩61,840 | ₩62,227 | ₩61,840 | ₩62,067 | +0.37% | 33.2만 |
|---|
| 2026.04.13 | ₩60,612 | ₩61,520 | ₩60,505 | ₩61,493 | +1.45% | 27.9만 |
|---|
| 2026.04.10 | ₩61,613 | ₩61,613 | ₩61,012 | ₩61,199 | -0.67% | 14.9만 |
|---|
| 2026.04.09 | ₩60,785 | ₩61,413 | ₩60,492 | ₩61,226 | +0.72% | 24만 |
|---|
| 2026.04.08 | ₩61,333 | ₩61,626 | ₩60,812 | ₩61,226 | -0.17% | 80.7만 |
|---|
| 2026.04.07 | ₩58,316 | ₩58,850 | ₩57,702 | ₩58,757 | +0.76% | 82.6만 |
|---|
| 2026.04.06 | ₩58,289 | ₩58,997 | ₩58,289 | ₩58,943 | +1.12% | 95.4만 |
|---|
| 2026.04.02 | ₩57,382 | ₩58,463 | ₩57,382 | ₩58,396 | +1.77% | 84.8만 |
|---|
| 2026.04.01 | ₩58,490 | ₩58,890 | ₩58,263 | ₩58,530 | +0.07% | 88.8만 |
|---|
| 2026.03.31 | ₩56,821 | ₩58,076 | ₩56,821 | ₩57,902 | +1.90% | 96.2만 |
|---|
| 2026.03.30 | ₩56,100 | ₩56,447 | ₩55,780 | ₩56,020 | -0.14% | 33.2만 |
|---|
| 2026.03.27 | ₩56,167 | ₩56,554 | ₩55,687 | ₩55,887 | -0.50% | 46.5만 |
|---|
| 2026.03.26 | ₩56,714 | ₩57,342 | ₩56,314 | ₩56,394 | -0.56% | 72.8만 |
|---|
| 2026.03.25 | ₩57,555 | ₩57,702 | ₩57,101 | ₩57,355 | -0.35% | 54.9만 |
|---|
| 2026.03.24 | ₩56,167 | ₩56,995 | ₩56,154 | ₩56,648 | +0.86% | 53.9만 |
|---|
| 2026.03.23 | ₩56,928 | ₩57,889 | ₩56,608 | ₩57,182 | +0.45% | 119.7만 |
|---|
| 2026.03.20 | ₩57,182 | ₩57,248 | ₩55,500 | ₩55,633 | -2.71% | 66.2만 |
|---|
| 2026.03.19 | ₩56,648 | ₩58,036 | ₩56,447 | ₩57,662 | +1.79% | 79.4만 |
|---|
| 2026.03.18 | ₩58,223 | ₩58,410 | ₩57,515 | ₩57,542 | -1.17% | 42.3만 |
|---|
| 2026.03.17 | ₩58,450 | ₩58,703 | ₩58,209 | ₩58,263 | -0.32% | 122.9만 |
|---|
| 2026.03.16 | ₩57,689 | ₩58,209 | ₩57,689 | ₩58,036 | +0.60% | 51.6만 |
|---|
| 2026.03.13 | ₩58,116 | ₩58,356 | ₩57,075 | ₩57,128 | -1.70% | 49.1만 |
|---|
| 2026.03.12 | ₩58,303 | ₩58,450 | ₩57,689 | ₩58,169 | -0.23% | 62.5만 |
|---|
| 2026.03.11 | ₩58,610 | ₩59,144 | ₩58,570 | ₩58,997 | +0.66% | 53만 |
|---|
| 2026.03.10 | ₩59,384 | ₩59,824 | ₩58,663 | ₩58,837 | -0.92% | 69.4만 |
|---|
| 2026.03.09 | ₩57,489 | ₩59,277 | ₩57,061 | ₩58,997 | +2.62% | 80.2만 |
|---|
| 2026.03.06 | ₩57,742 | ₩59,037 | ₩57,742 | ₩58,917 | +2.03% | 63.1만 |
|---|
| 2026.03.05 | ₩59,544 | ₩59,771 | ₩58,636 | ₩59,104 | -0.74% | 54.8만 |
|---|
| 2026.03.04 | ₩60,412 | ₩60,478 | ₩60,078 | ₩60,372 | -0.07% | 65.8만 |
|---|
| 2026.03.03 | ₩59,517 | ₩60,438 | ₩59,090 | ₩60,158 | +1.08% | 109.9만 |
|---|
| 2026.03.02 | ₩62,013 | ₩62,467 | ₩61,933 | ₩62,160 | +0.24% | 54.2만 |
|---|
| 2026.02.27 | ₩63,989 | ₩64,403 | ₩63,815 | ₩63,895 | -0.15% | 37.8만 |
|---|
| 2026.02.26 | ₩64,242 | ₩64,590 | ₩64,029 | ₩64,536 | +0.46% | 37.3만 |
|---|
| 2026.02.25 | ₩63,642 | ₩64,122 | ₩63,588 | ₩64,096 | +0.71% | 30.8만 |
|---|
| 2026.02.24 | ₩63,402 | ₩63,722 | ₩63,402 | ₩63,562 | +0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩63,669 | ₩63,682 | ₩63,281 | ₩63,388 | -0.44% | 21.5만 |
|---|
| 2026.02.20 | ₩62,881 | ₩63,709 | ₩62,881 | ₩63,642 | +1.21% | 39.9만 |
|---|
| 2026.02.19 | ₩62,307 | ₩62,788 | ₩62,120 | ₩62,614 | +0.49% | 27.7만 |
|---|
| 2026.02.18 | ₩62,801 | ₩63,081 | ₩62,614 | ₩62,774 | -0.04% | 25만 |
|---|
| 2026.02.17 | ₩62,307 | ₩62,854 | ₩62,107 | ₩62,801 | +0.79% | 29.2만 |
|---|
| 2026.02.13 | ₩62,294 | ₩62,507 | ₩62,040 | ₩62,334 | +0.06% | 36.8만 |
|---|
| 2026.02.12 | ₩62,921 | ₩63,041 | ₩62,187 | ₩62,307 | -0.98% | 42.6만 |
|---|
| 2026.02.11 | ₩62,547 | ₩63,001 | ₩62,147 | ₩62,841 | +0.47% | 41.4만 |
|---|
| 2026.02.10 | ₩62,721 | ₩62,841 | ₩62,507 | ₩62,507 | -0.34% | 30.9만 |
|---|
| 2026.02.09 | ₩62,294 | ₩62,788 | ₩62,200 | ₩62,721 | +0.69% | 43.2만 |
|---|
| 2026.02.06 | ₩61,493 | ₩61,960 | ₩61,480 | ₩61,933 | +0.72% | 25.1만 |
|---|
| 2026.02.05 | ₩61,092 | ₩61,413 | ₩60,839 | ₩61,039 | -0.09% | 40만 |
|---|
| 2026.02.04 | ₩61,399 | ₩61,720 | ₩61,132 | ₩61,439 | +0.07% | 38.9만 |
|---|
| 2026.02.03 | ₩60,465 | ₩60,999 | ₩60,398 | ₩60,986 | +0.86% | 45.2만 |
|---|
| 2026.02.02 | ₩60,892 | ₩61,026 | ₩60,759 | ₩60,972 | +0.13% | 48.2만 |
|---|
| 2026.01.30 | ₩60,946 | ₩61,052 | ₩60,425 | ₩60,532 | -0.68% | 36.3만 |
|---|
| 2026.01.29 | ₩61,373 | ₩61,373 | ₩60,625 | ₩61,159 | -0.35% | 32.8만 |
|---|
| 2026.01.28 | ₩60,812 | ₩60,906 | ₩60,545 | ₩60,772 | -0.07% | 38.4만 |
|---|
| 2026.01.27 | ₩61,399 | ₩61,893 | ₩61,386 | ₩61,600 | +0.33% | 33.8만 |
|---|
| 2026.01.26 | ₩61,026 | ₩61,079 | ₩60,892 | ₩60,932 | -0.15% | 27.3만 |
|---|
| 2026.01.23 | ₩60,198 | ₩60,772 | ₩60,105 | ₩60,745 | +0.91% | 35.5만 |
|---|
| 2026.01.22 | ₩60,345 | ₩60,532 | ₩60,185 | ₩60,278 | -0.11% | 24.9만 |
|---|
| 2026.01.21 | ₩59,624 | ₩60,398 | ₩59,237 | ₩60,131 | +0.85% | 73.4만 |
|---|
| 2026.01.20 | ₩59,344 | ₩59,851 | ₩59,344 | ₩59,464 | +0.20% | 74.6만 |
|---|
| 2026.01.16 | ₩60,398 | ₩60,559 | ₩60,171 | ₩60,452 | +0.09% | 26만 |
|---|
| 2026.01.15 | ₩60,825 | ₩60,879 | ₩60,572 | ₩60,599 | -0.37% | 33.1만 |
|---|
| 2026.01.14 | ₩61,319 | ₩61,426 | ₩61,039 | ₩61,226 | -0.15% | 100.8만 |
|---|
| 2026.01.13 | ₩61,373 | ₩61,426 | ₩61,132 | ₩61,346 | -0.04% | 46.8만 |
|---|
| 2026.01.12 | ₩61,506 | ₩61,573 | ₩61,306 | ₩61,533 | +0.04% | 22.4만 |
|---|
| 2026.01.09 | ₩60,999 | ₩61,319 | ₩60,785 | ₩61,239 | +0.39% | 29.7만 |
|---|
| 2026.01.08 | ₩60,332 | ₩60,705 | ₩60,332 | ₩60,679 | +0.58% | 31.6만 |
|---|
| 2026.01.07 | ₩60,665 | ₩60,745 | ₩60,425 | ₩60,599 | -0.11% | 27만 |
|---|
| 2026.01.06 | ₩60,559 | ₩60,986 | ₩60,505 | ₩60,866 | +0.51% | 38.3만 |
|---|
| 2026.01.05 | ₩60,198 | ₩60,732 | ₩60,158 | ₩60,625 | +0.71% | 25.8만 |
|---|
| 2026.01.02 | ₩60,465 | ₩60,572 | ₩60,252 | ₩60,478 | +0.02% | 47.8만 |
|---|
| 2025.12.31 | ₩60,278 | ₩60,278 | ₩59,958 | ₩60,051 | -0.38% | 31만 |
|---|
| 2025.12.30 | ₩60,211 | ₩60,518 | ₩60,211 | ₩60,252 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩60,145 | ₩60,252 | ₩59,864 | ₩60,051 | -0.16% | 27.5만 |
|---|
| 2025.12.26 | ₩60,211 | ₩60,438 | ₩60,078 | ₩60,305 | +0.16% | 33.6만 |
|---|
| 2025.12.24 | ₩60,051 | ₩60,105 | ₩60,011 | ₩60,038 | -0.02% | 21.6만 |
|---|
| 2025.12.23 | ₩60,011 | ₩60,078 | ₩59,851 | ₩59,931 | -0.13% | 48.1만 |
|---|
| 2025.12.22 | ₩59,918 | ₩60,078 | ₩59,878 | ₩60,011 | +0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩60,011 | ₩60,185 | ₩59,864 | ₩59,945 | -0.11% | 77.1만 |
|---|
| 2025.12.18 | ₩59,811 | ₩60,198 | ₩59,691 | ₩59,798 | -0.02% | 58.8만 |
|---|
| 2025.12.17 | ₩59,611 | ₩59,851 | ₩59,557 | ₩59,557 | -0.09% | 15.5만 |
|---|
| 2025.12.16 | ₩60,051 | ₩60,145 | ₩59,784 | ₩59,985 | -0.11% | 37.1만 |
|---|
| 2025.12.15 | ₩60,425 | ₩60,518 | ₩60,118 | ₩60,305 | -0.20% | 35.3만 |
|---|
| 2025.12.12 | ₩60,252 | ₩60,345 | ₩59,651 | ₩59,904 | -0.58% | 24.4만 |
|---|
| 2025.12.11 | ₩59,851 | ₩60,185 | ₩59,838 | ₩60,065 | +0.36% | 31.7만 |
|---|
| 2025.12.10 | ₩58,917 | ₩59,638 | ₩58,863 | ₩59,504 | +1.00% | 28.9만 |
|---|
| 2025.12.09 | ₩59,237 | ₩59,304 | ₩58,917 | ₩59,010 | -0.38% | 18만 |
|---|
| 2025.12.08 | ₩59,491 | ₩59,784 | ₩59,304 | ₩59,597 | +0.18% | 28.7만 |
|---|
| 2025.12.05 | ₩59,784 | ₩59,838 | ₩59,517 | ₩59,557 | -0.38% | 23.3만 |
|---|
| 2025.12.04 | ₩59,811 | ₩59,904 | ₩59,624 | ₩59,731 | -0.13% | 12.8만 |
|---|
| 2025.12.03 | ₩59,411 | ₩59,824 | ₩59,397 | ₩59,784 | +0.63% | 21.8만 |
|---|
| 2025.12.02 | ₩59,397 | ₩59,477 | ₩59,170 | ₩59,317 | -0.13% | 40만 |
|---|
| 2025.12.01 | ₩59,331 | ₩59,557 | ₩59,224 | ₩59,277 | -0.09% | 44.5만 |
|---|
| 2025.11.28 | ₩59,264 | ₩59,557 | ₩59,157 | ₩59,491 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩58,863 | ₩59,424 | ₩58,863 | ₩59,304 | +0.75% | 24.4만 |
|---|
| 2025.11.25 | ₩58,396 | ₩58,890 | ₩58,396 | ₩58,810 | +0.71% | 17.6만 |
|---|
| 2025.11.24 | ₩58,009 | ₩58,236 | ₩57,649 | ₩57,836 | -0.30% | 26.9만 |
|---|
| 2025.11.21 | ₩57,929 | ₩58,410 | ₩57,702 | ₩58,316 | +0.67% | 60.7만 |
|---|
| 2025.11.20 | ₩58,410 | ₩58,530 | ₩57,315 | ₩57,382 | -1.76% | 28.3만 |
|---|
| 2025.11.19 | ₩58,183 | ₩58,329 | ₩57,782 | ₩57,982 | -0.34% | 27만 |
|---|
| 2025.11.18 | ₩58,343 | ₩58,463 | ₩57,942 | ₩58,236 | -0.18% | 35.1만 |
|---|
| 2025.11.17 | ₩59,304 | ₩59,517 | ₩58,797 | ₩58,997 | -0.52% | 37.5만 |
|---|
| 2025.11.14 | ₩59,491 | ₩59,851 | ₩59,491 | ₩59,851 | +0.61% | 24.3만 |
|---|
| 2025.11.13 | ₩60,545 | ₩60,679 | ₩60,051 | ₩60,118 | -0.71% | 27.5만 |
|---|
| 2025.11.12 | ₩60,025 | ₩60,385 | ₩60,025 | ₩60,252 | +0.38% | 46.6만 |
|---|
| 2025.11.11 | ₩59,504 | ₩59,771 | ₩59,491 | ₩59,678 | +0.29% | 19.1만 |
|---|
| 2025.11.10 | ₩58,783 | ₩59,010 | ₩58,570 | ₩58,983 | +0.34% | 18.5만 |
|---|
| 2025.11.07 | ₩57,902 | ₩58,450 | ₩57,755 | ₩58,436 | +0.92% | 42.6만 |
|---|
| 2025.11.06 | ₩58,076 | ₩58,196 | ₩57,782 | ₩57,956 | -0.21% | 33.1만 |
|---|
| 2025.11.05 | ₩58,396 | ₩58,596 | ₩58,316 | ₩58,570 | +0.30% | 27.5만 |
|---|
| 2025.11.04 | ₩58,156 | ₩58,490 | ₩58,076 | ₩58,236 | +0.14% | 113.5만 |
|---|
| 2025.11.03 | ₩58,903 | ₩59,024 | ₩58,730 | ₩58,823 | -0.14% | 66.5만 |
|---|
| 2025.10.31 | ₩59,184 | ₩59,224 | ₩58,850 | ₩59,104 | -0.14% | 29.1만 |
|---|
| 2025.10.30 | ₩59,344 | ₩59,597 | ₩59,264 | ₩59,317 | -0.04% | 16.9만 |
|---|
| 2025.10.29 | ₩60,198 | ₩60,345 | ₩59,597 | ₩59,878 | -0.53% | 45.2만 |
|---|
| 2025.10.28 | ₩60,358 | ₩60,532 | ₩60,225 | ₩60,252 | -0.18% | 12.4만 |
|---|
| 2025.10.27 | ₩60,265 | ₩60,612 | ₩60,225 | ₩60,505 | +0.40% | 20.7만 |
|---|
| 2025.10.24 | ₩60,252 | ₩60,358 | ₩60,065 | ₩60,211 | -0.07% | 16.6만 |
|---|
| 2025.10.23 | ₩60,425 | ₩60,465 | ₩60,185 | ₩60,425 | 0.00% | 29만 |
|---|
| 2025.10.22 | ₩60,185 | ₩60,238 | ₩59,851 | ₩59,945 | -0.40% | 17.7만 |
|---|
| 2025.10.21 | ₩60,305 | ₩60,532 | ₩60,038 | ₩60,038 | -0.44% | 35.6만 |
|---|
| 2025.10.20 | ₩60,211 | ₩60,492 | ₩60,145 | ₩60,332 | +0.20% | 14.4만 |
|---|
| 2025.10.17 | ₩60,238 | ₩60,505 | ₩60,078 | ₩60,372 | +0.22% | 15.6만 |
|---|
| 2025.10.16 | ₩59,904 | ₩60,545 | ₩59,824 | ₩60,265 | +0.60% | 30.1만 |
|---|
| 2025.10.15 | ₩59,344 | ₩59,477 | ₩58,877 | ₩59,290 | -0.09% | 20.7만 |
|---|
| 2025.10.14 | ₩57,675 | ₩59,157 | ₩57,662 | ₩58,903 | +2.13% | 20.8만 |
|---|
| 2025.10.13 | ₩57,796 | ₩57,982 | ₩57,675 | ₩57,862 | +0.12% | 13.5만 |
|---|
| 2025.10.10 | ₩58,583 | ₩58,663 | ₩57,662 | ₩57,782 | -1.37% | 28만 |
|---|