시장 데이터를 불러오는 중
전체 종목
iShares MSCI Singapore ETF 과거 주가
iShares MSCI Singapore ETF · EWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Singapore ETF · EWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,312 | ₩42,392 | ₩42,231 | ₩42,379 | +0.16% | 1226.5만 |
| 2026.10.08 | ₩42,298 | ₩42,473 | ₩42,258 | ₩42,406 | +0.25% | 214.2만 |
| 2026.10.07 | ₩43,572 | ₩43,613 | ₩43,425 | ₩43,559 | -0.03% | 166.6만 |
| 2026.10.06 | ₩44,753 | ₩44,793 | ₩44,511 | ₩44,525 | -0.51% | 100만 |
| 2026.10.05 | ₩44,377 | ₩44,672 | ₩44,377 | ₩44,605 | +0.51% | 98.2만 |
| 2026.10.02 | ₩44,203 | ₩44,350 | ₩44,109 | ₩44,203 | 0.00% | 142.6만 |
| 2026.10.01 | ₩44,457 | ₩44,538 | ₩44,270 | ₩44,525 | +0.15% | 169.9만 |
| 2026.09.30 | ₩44,726 | ₩44,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,605 |
| -0.27% |
| 80.6만 |
| 2026.09.29 | ₩44,900 | ₩44,900 | ₩44,632 | ₩44,833 | -0.15% | 100.6만 |
|---|
| 2026.09.28 | ₩44,954 | ₩45,155 | ₩44,846 | ₩45,007 | +0.12% | 75.5만 |
|---|
| 2026.09.25 | ₩44,900 | ₩45,034 | ₩44,833 | ₩44,967 | +0.15% | 86.7만 |
|---|
| 2026.09.24 | ₩44,618 | ₩44,726 | ₩44,431 | ₩44,618 | 0.00% | 66.4만 |
|---|
| 2026.09.23 | ₩44,712 | ₩44,779 | ₩44,592 | ₩44,699 | -0.03% | 117만 |
|---|
| 2026.09.22 | ₩45,128 | ₩45,235 | ₩44,833 | ₩45,048 | -0.18% | 218.6만 |
|---|
| 2026.09.21 | ₩44,498 | ₩44,511 | ₩44,243 | ₩44,471 | -0.06% | 128.6만 |
|---|
| 2026.09.18 | ₩43,841 | ₩44,028 | ₩43,787 | ₩43,988 | +0.34% | 119.8만 |
|---|
| 2026.09.17 | ₩44,431 | ₩44,431 | ₩44,270 | ₩44,310 | -0.27% | 71.5만 |
|---|
| 2026.09.16 | ₩44,203 | ₩44,283 | ₩43,693 | ₩43,881 | -0.73% | 144.7만 |
|---|
| 2026.09.15 | ₩44,685 | ₩44,685 | ₩44,377 | ₩44,431 | -0.57% | 203.9만 |
|---|
| 2026.09.14 | ₩44,967 | ₩45,222 | ₩44,820 | ₩45,115 | +0.33% | 292.3만 |
|---|
| 2026.09.11 | ₩45,141 | ₩45,182 | ₩45,007 | ₩45,088 | -0.12% | 101.2만 |
|---|
| 2026.09.10 | ₩44,739 | ₩44,913 | ₩44,605 | ₩44,753 | +0.03% | 166.4만 |
|---|
| 2026.09.09 | ₩45,530 | ₩45,530 | ₩45,222 | ₩45,289 | -0.53% | 322.5만 |
|---|
| 2026.09.08 | ₩46,080 | ₩46,120 | ₩45,933 | ₩45,959 | -0.26% | 123.6만 |
|---|
| 2026.09.04 | ₩46,281 | ₩46,402 | ₩46,255 | ₩46,362 | +0.17% | 86만 |
|---|
| 2026.09.03 | ₩45,919 | ₩46,027 | ₩45,812 | ₩45,986 | +0.15% | 55.4만 |
|---|
| 2026.09.02 | ₩45,651 | ₩45,866 | ₩45,624 | ₩45,866 | +0.47% | 84.2만 |
|---|
| 2026.09.01 | ₩45,289 | ₩45,557 | ₩45,222 | ₩45,222 | -0.15% | 75.9만 |
|---|
| 2026.08.31 | ₩45,959 | ₩45,959 | ₩45,745 | ₩45,825 | -0.29% | 54.1만 |
|---|
| 2026.08.28 | ₩45,597 | ₩45,745 | ₩45,369 | ₩45,504 | -0.21% | 35.1만 |
|---|
| 2026.08.27 | ₩45,504 | ₩45,571 | ₩45,369 | ₩45,571 | +0.15% | 148.4만 |
|---|
| 2026.08.26 | ₩45,879 | ₩45,906 | ₩45,691 | ₩45,825 | -0.12% | 73.8만 |
|---|
| 2026.08.25 | ₩45,718 | ₩45,933 | ₩45,718 | ₩45,919 | +0.44% | 63.5만 |
|---|
| 2026.08.24 | ₩45,235 | ₩45,316 | ₩45,101 | ₩45,249 | +0.03% | 68.9만 |
|---|
| 2026.08.21 | ₩45,249 | ₩45,369 | ₩45,249 | ₩45,289 | +0.09% | 51.2만 |
|---|
| 2026.08.20 | ₩45,168 | ₩45,168 | ₩44,980 | ₩45,088 | -0.18% | 30.3만 |
|---|
| 2026.08.19 | ₩45,222 | ₩45,276 | ₩45,061 | ₩45,222 | 0.00% | 80.3만 |
|---|
| 2026.08.18 | ₩45,088 | ₩45,115 | ₩44,887 | ₩44,887 | -0.45% | 40.4만 |
|---|
| 2026.08.17 | ₩45,571 | ₩45,624 | ₩45,410 | ₩45,490 | -0.18% | 93.2만 |
|---|
| 2026.08.14 | ₩45,182 | ₩45,235 | ₩45,101 | ₩45,168 | -0.03% | 72.4만 |
|---|
| 2026.08.13 | ₩45,007 | ₩45,048 | ₩44,779 | ₩44,900 | -0.24% | 75.1만 |
|---|
| 2026.08.12 | ₩45,316 | ₩45,423 | ₩45,088 | ₩45,115 | -0.44% | 97.1만 |
|---|
| 2026.08.11 | ₩45,383 | ₩45,651 | ₩45,329 | ₩45,490 | +0.24% | 156.5만 |
|---|
| 2026.08.10 | ₩44,551 | ₩44,578 | ₩44,457 | ₩44,484 | -0.15% | 82.8만 |
|---|
| 2026.08.07 | ₩44,565 | ₩44,645 | ₩44,511 | ₩44,592 | +0.06% | 94만 |
|---|
| 2026.08.06 | ₩43,881 | ₩43,881 | ₩43,599 | ₩43,653 | -0.52% | 114.6만 |
|---|
| 2026.08.05 | ₩43,385 | ₩43,532 | ₩43,170 | ₩43,358 | -0.06% | 230.2만 |
|---|
| 2026.08.04 | ₩43,706 | ₩43,787 | ₩43,559 | ₩43,720 | +0.03% | 100.1만 |
|---|
| 2026.08.03 | ₩43,237 | ₩43,425 | ₩43,183 | ₩43,425 | +0.43% | 213.7만 |
|---|
| 2026.07.31 | ₩43,210 | ₩43,318 | ₩42,929 | ₩43,291 | +0.19% | 138.2만 |
|---|
| 2026.07.30 | ₩43,559 | ₩43,613 | ₩43,358 | ₩43,465 | -0.22% | 120.4만 |
|---|
| 2026.07.29 | ₩43,532 | ₩43,921 | ₩43,277 | ₩43,385 | -0.34% | 125.6만 |
|---|
| 2026.07.28 | ₩42,835 | ₩43,130 | ₩42,768 | ₩43,036 | +0.47% | 54.2만 |
|---|
| 2026.07.27 | ₩42,727 | ₩42,835 | ₩42,607 | ₩42,754 | +0.06% | 59.3만 |
|---|
| 2026.07.24 | ₩42,593 | ₩42,687 | ₩42,339 | ₩42,446 | -0.35% | 110.2만 |
|---|
| 2026.07.23 | ₩42,218 | ₩42,312 | ₩41,963 | ₩42,164 | -0.13% | 216.6만 |
|---|
| 2026.07.22 | ₩42,969 | ₩43,022 | ₩42,848 | ₩42,929 | -0.09% | 91.2만 |
|---|
| 2026.07.21 | ₩42,365 | ₩42,406 | ₩42,204 | ₩42,392 | +0.06% | 57.2만 |
|---|
| 2026.07.20 | ₩42,097 | ₩42,191 | ₩42,017 | ₩42,057 | -0.10% | 109.5만 |
|---|
| 2026.07.17 | ₩42,191 | ₩42,339 | ₩42,003 | ₩42,218 | +0.06% | 102.8만 |
|---|
| 2026.07.16 | ₩42,714 | ₩42,821 | ₩42,593 | ₩42,634 | -0.19% | 70.6만 |
|---|
| 2026.07.15 | ₩42,969 | ₩43,143 | ₩42,888 | ₩43,036 | +0.16% | 99.8만 |
|---|
| 2026.07.14 | ₩42,419 | ₩42,714 | ₩42,379 | ₩42,419 | 0.00% | 70.1만 |
|---|
| 2026.07.13 | ₩42,271 | ₩42,446 | ₩42,043 | ₩42,151 | -0.29% | 86.4만 |
|---|
| 2026.07.10 | ₩42,271 | ₩42,526 | ₩42,204 | ₩42,432 | +0.38% | 87.9만 |
|---|
| 2026.07.09 | ₩41,735 | ₩42,151 | ₩41,735 | ₩42,057 | +0.77% | 337.8만 |
|---|
| 2026.07.08 | ₩41,413 | ₩41,628 | ₩41,212 | ₩41,588 | +0.42% | 92.1만 |
|---|
| 2026.07.07 | ₩41,212 | ₩41,346 | ₩40,971 | ₩41,118 | -0.23% | 143.3만 |
|---|
| 2026.07.06 | ₩40,421 | ₩40,662 | ₩40,313 | ₩40,609 | +0.46% | 71만 |
|---|
| 2026.07.02 | ₩40,622 | ₩40,810 | ₩40,287 | ₩40,448 | -0.43% | 56.8만 |
|---|
| 2026.07.01 | ₩39,522 | ₩39,965 | ₩39,388 | ₩39,831 | +0.78% | 64.1만 |
|---|
| 2026.06.30 | ₩39,616 | ₩39,764 | ₩39,469 | ₩39,710 | +0.24% | 138.9만 |
|---|
| 2026.06.29 | ₩39,737 | ₩40,005 | ₩39,683 | ₩40,005 | +0.67% | 53.4만 |
|---|
| 2026.06.26 | ₩39,495 | ₩39,965 | ₩39,495 | ₩39,777 | +0.71% | 30.9만 |
|---|
| 2026.06.25 | ₩39,884 | ₩39,884 | ₩39,549 | ₩39,656 | -0.57% | 47만 |
|---|
| 2026.06.24 | ₩39,643 | ₩39,831 | ₩39,576 | ₩39,764 | +0.30% | 34.1만 |
|---|
| 2026.06.23 | ₩39,630 | ₩39,925 | ₩39,482 | ₩39,737 | +0.27% | 40.1만 |
|---|
| 2026.06.22 | ₩40,059 | ₩40,085 | ₩39,951 | ₩39,951 | -0.27% | 66.8만 |
|---|
| 2026.06.18 | ₩40,085 | ₩40,085 | ₩39,817 | ₩39,951 | -0.33% | 82.1만 |
|---|
| 2026.06.17 | ₩39,978 | ₩40,139 | ₩39,630 | ₩39,683 | -0.74% | 75.6만 |
|---|
| 2026.06.16 | ₩39,428 | ₩39,522 | ₩39,348 | ₩39,375 | -0.14% | 38.1만 |
|---|
| 2026.06.15 | ₩38,892 | ₩38,959 | ₩38,771 | ₩38,785 | -0.28% | 74.4만 |
|---|
| 2026.06.12 | ₩39,093 | ₩39,214 | ₩38,919 | ₩39,093 | 0.00% | 70.3만 |
|---|
| 2026.06.11 | ₩38,557 | ₩39,120 | ₩38,436 | ₩39,066 | +1.32% | 84만 |
|---|
| 2026.06.10 | ₩38,436 | ₩38,597 | ₩38,221 | ₩38,262 | -0.45% | 76.5만 |
|---|
| 2026.06.09 | ₩38,999 | ₩39,120 | ₩38,302 | ₩38,718 | -0.72% | 206.5만 |
|---|
| 2026.06.08 | ₩38,557 | ₩38,637 | ₩38,436 | ₩38,476 | -0.21% | 107.3만 |
|---|
| 2026.06.05 | ₩39,227 | ₩39,267 | ₩38,275 | ₩38,449 | -1.98% | 381.5만 |
|---|
| 2026.06.04 | ₩39,549 | ₩39,844 | ₩39,549 | ₩39,817 | +0.68% | 62.6만 |
|---|
| 2026.06.03 | ₩40,166 | ₩40,166 | ₩39,831 | ₩39,925 | -0.60% | 132.9만 |
|---|
| 2026.06.02 | ₩40,153 | ₩40,260 | ₩40,045 | ₩40,206 | +0.13% | 130.6만 |
|---|
| 2026.06.01 | ₩39,361 | ₩39,992 | ₩39,348 | ₩39,831 | +1.19% | 283.1만 |
|---|
| 2026.05.29 | ₩39,522 | ₩39,710 | ₩39,442 | ₩39,549 | +0.07% | 119.2만 |
|---|
| 2026.05.28 | ₩39,294 | ₩39,536 | ₩39,120 | ₩39,469 | +0.44% | 103.6만 |
|---|
| 2026.05.27 | ₩39,308 | ₩39,334 | ₩39,200 | ₩39,308 | 0.00% | 76.4만 |
|---|
| 2026.05.26 | ₩39,294 | ₩39,482 | ₩39,294 | ₩39,442 | +0.38% | 110.3만 |
|---|
| 2026.05.22 | ₩39,630 | ₩39,697 | ₩39,495 | ₩39,522 | -0.27% | 33.4만 |
|---|
| 2026.05.21 | ₩39,294 | ₩39,670 | ₩39,093 | ₩39,576 | +0.72% | 44.8만 |
|---|
| 2026.05.20 | ₩39,187 | ₩39,710 | ₩39,147 | ₩39,683 | +1.27% | 69.2만 |
|---|
| 2026.05.19 | ₩39,174 | ₩39,334 | ₩39,106 | ₩39,187 | +0.03% | 71.1만 |
|---|
| 2026.05.18 | ₩39,093 | ₩39,200 | ₩38,959 | ₩39,147 | +0.14% | 73.7만 |
|---|
| 2026.05.15 | ₩38,758 | ₩38,878 | ₩38,570 | ₩38,825 | +0.17% | 36.5만 |
|---|
| 2026.05.14 | ₩39,106 | ₩39,106 | ₩38,919 | ₩38,999 | -0.27% | 43만 |
|---|
| 2026.05.13 | ₩39,281 | ₩39,442 | ₩39,160 | ₩39,415 | +0.34% | 51.4만 |
|---|
| 2026.05.12 | ₩38,785 | ₩38,932 | ₩38,624 | ₩38,865 | +0.21% | 94만 |
|---|
| 2026.05.11 | ₩38,852 | ₩38,959 | ₩38,744 | ₩38,771 | -0.21% | 263.4만 |
|---|
| 2026.05.08 | ₩38,543 | ₩38,744 | ₩38,530 | ₩38,744 | +0.52% | 38.7만 |
|---|
| 2026.05.07 | ₩38,878 | ₩38,878 | ₩38,396 | ₩38,436 | -1.14% | 44.1만 |
|---|
| 2026.05.06 | ₩38,878 | ₩39,066 | ₩38,838 | ₩39,053 | +0.45% | 75.2만 |
|---|
| 2026.05.05 | ₩38,530 | ₩38,624 | ₩38,409 | ₩38,516 | -0.03% | 40.4만 |
|---|
| 2026.05.04 | ₩38,369 | ₩38,449 | ₩37,993 | ₩38,168 | -0.52% | 60.8만 |
|---|
| 2026.05.01 | ₩38,905 | ₩39,013 | ₩38,731 | ₩38,785 | -0.31% | 43.1만 |
|---|
| 2026.04.30 | ₩38,530 | ₩38,919 | ₩38,423 | ₩38,865 | +0.87% | 85.5만 |
|---|
| 2026.04.29 | ₩38,047 | ₩38,047 | ₩37,725 | ₩37,819 | -0.60% | 58만 |
|---|
| 2026.04.28 | ₩38,221 | ₩38,221 | ₩38,007 | ₩38,141 | -0.21% | 43.9만 |
|---|
| 2026.04.27 | ₩38,396 | ₩38,490 | ₩38,355 | ₩38,369 | -0.07% | 40.8만 |
|---|
| 2026.04.24 | ₩38,543 | ₩38,624 | ₩38,449 | ₩38,597 | +0.14% | 58.6만 |
|---|
| 2026.04.23 | ₩38,731 | ₩38,798 | ₩38,275 | ₩38,543 | -0.48% | 68.4만 |
|---|
| 2026.04.22 | ₩38,946 | ₩38,999 | ₩38,798 | ₩38,905 | -0.10% | 55만 |
|---|
| 2026.04.21 | ₩39,375 | ₩39,402 | ₩38,691 | ₩38,731 | -1.63% | 75.1만 |
|---|
| 2026.04.20 | ₩39,361 | ₩39,455 | ₩39,254 | ₩39,428 | +0.17% | 68.6만 |
|---|
| 2026.04.17 | ₩39,469 | ₩39,790 | ₩39,375 | ₩39,442 | -0.07% | 92.1만 |
|---|
| 2026.04.16 | ₩39,200 | ₩39,227 | ₩39,053 | ₩39,093 | -0.27% | 45.3만 |
|---|
| 2026.04.15 | ₩39,160 | ₩39,361 | ₩39,093 | ₩39,308 | +0.38% | 61.7만 |
|---|
| 2026.04.14 | ₩39,093 | ₩39,267 | ₩39,026 | ₩39,200 | +0.27% | 41.4만 |
|---|
| 2026.04.13 | ₩38,664 | ₩39,254 | ₩38,516 | ₩39,214 | +1.42% | 111.6만 |
|---|
| 2026.04.10 | ₩38,972 | ₩39,106 | ₩38,771 | ₩38,865 | -0.28% | 324.8만 |
|---|
| 2026.04.09 | ₩38,570 | ₩38,865 | ₩38,423 | ₩38,731 | +0.42% | 68.7만 |
|---|
| 2026.04.08 | ₩38,999 | ₩39,013 | ₩38,677 | ₩38,959 | -0.10% | 76.4만 |
|---|
| 2026.04.07 | ₩37,886 | ₩38,074 | ₩37,631 | ₩38,060 | +0.46% | 70.1만 |
|---|
| 2026.04.06 | ₩38,060 | ₩38,235 | ₩38,047 | ₩38,168 | +0.28% | 51만 |
|---|
| 2026.04.02 | ₩37,537 | ₩38,101 | ₩37,497 | ₩37,940 | +1.07% | 56.9만 |
|---|
| 2026.04.01 | ₩38,208 | ₩38,342 | ₩38,074 | ₩38,195 | -0.04% | 75.2만 |
|---|
| 2026.03.31 | ₩37,363 | ₩37,899 | ₩37,269 | ₩37,846 | +1.29% | 112.7만 |
|---|
| 2026.03.30 | ₩37,216 | ₩37,323 | ₩36,947 | ₩37,081 | -0.36% | 82.3만 |
|---|
| 2026.03.27 | ₩37,202 | ₩37,283 | ₩36,894 | ₩36,988 | -0.58% | 46.3만 |
|---|
| 2026.03.26 | ₩37,108 | ₩37,444 | ₩36,988 | ₩37,028 | -0.22% | 83.4만 |
|---|
| 2026.03.25 | ₩37,323 | ₩37,511 | ₩37,189 | ₩37,309 | -0.04% | 109만 |
|---|
| 2026.03.24 | ₩36,773 | ₩37,202 | ₩36,679 | ₩36,853 | +0.22% | 164.2만 |
|---|
| 2026.03.23 | ₩37,430 | ₩37,792 | ₩37,162 | ₩37,444 | +0.04% | 122.5만 |
|---|
| 2026.03.20 | ₩37,444 | ₩37,444 | ₩36,612 | ₩36,692 | -2.01% | 146.9만 |
|---|
| 2026.03.19 | ₩37,457 | ₩38,020 | ₩37,323 | ₩37,873 | +1.11% | 86만 |
|---|
| 2026.03.18 | ₩37,752 | ₩37,873 | ₩37,497 | ₩37,511 | -0.64% | 47.6만 |
|---|
| 2026.03.17 | ₩37,819 | ₩37,886 | ₩37,604 | ₩37,698 | -0.32% | 45.3만 |
|---|
| 2026.03.16 | ₩37,162 | ₩37,430 | ₩37,081 | ₩37,363 | +0.54% | 86.7만 |
|---|
| 2026.03.13 | ₩36,974 | ₩37,041 | ₩36,330 | ₩36,384 | -1.60% | 249.4만 |
|---|
| 2026.03.12 | ₩36,894 | ₩37,014 | ₩36,639 | ₩36,773 | -0.33% | 83.7만 |
|---|
| 2026.03.11 | ₩37,108 | ₩37,363 | ₩37,068 | ₩37,256 | +0.40% | 105.7만 |
|---|
| 2026.03.10 | ₩37,283 | ₩37,671 | ₩37,041 | ₩37,135 | -0.40% | 133.4만 |
|---|
| 2026.03.09 | ₩36,518 | ₩37,202 | ₩36,344 | ₩37,095 | +1.58% | 226.3만 |
|---|
| 2026.03.06 | ₩36,438 | ₩36,800 | ₩36,290 | ₩36,558 | +0.33% | 139.9만 |
|---|
| 2026.03.05 | ₩36,625 | ₩36,880 | ₩36,277 | ₩36,558 | -0.18% | 134.7만 |
|---|
| 2026.03.04 | ₩37,068 | ₩37,269 | ₩36,934 | ₩37,242 | +0.47% | 160.9만 |
|---|
| 2026.03.03 | ₩37,229 | ₩37,511 | ₩36,424 | ₩37,363 | +0.36% | 246.7만 |
|---|
| 2026.03.02 | ₩37,645 | ₩38,020 | ₩37,604 | ₩37,926 | +0.75% | 89만 |
|---|
| 2026.02.27 | ₩38,758 | ₩38,771 | ₩38,516 | ₩38,583 | -0.45% | 79.8만 |
|---|
| 2026.02.26 | ₩38,342 | ₩38,651 | ₩38,275 | ₩38,624 | +0.73% | 86.1만 |
|---|
| 2026.02.25 | ₩38,798 | ₩38,825 | ₩38,610 | ₩38,785 | -0.03% | 49.4만 |
|---|
| 2026.02.24 | ₩38,892 | ₩39,013 | ₩38,677 | ₩38,919 | +0.07% | 54.5만 |
|---|
| 2026.02.23 | ₩39,227 | ₩39,361 | ₩38,932 | ₩38,999 | -0.58% | 49.7만 |
|---|
| 2026.02.20 | ₩38,959 | ₩39,469 | ₩38,892 | ₩39,469 | +1.31% | 81.4만 |
|---|
| 2026.02.19 | ₩38,758 | ₩38,959 | ₩38,664 | ₩38,919 | +0.42% | 61.6만 |
|---|
| 2026.02.18 | ₩38,449 | ₩38,744 | ₩38,396 | ₩38,637 | +0.49% | 65.2만 |
|---|
| 2026.02.17 | ₩38,141 | ₩38,476 | ₩38,020 | ₩38,329 | +0.49% | 67.1만 |
|---|
| 2026.02.13 | ₩38,208 | ₩38,355 | ₩38,047 | ₩38,181 | -0.07% | 77.6만 |
|---|
| 2026.02.12 | ₩39,026 | ₩39,093 | ₩38,262 | ₩38,423 | -1.55% | 99.2만 |
|---|
| 2026.02.11 | ₩38,838 | ₩38,946 | ₩38,610 | ₩38,865 | +0.07% | 56.4만 |
|---|
| 2026.02.10 | ₩38,221 | ₩38,570 | ₩38,221 | ₩38,329 | +0.28% | 67.4만 |
|---|
| 2026.02.09 | ₩37,967 | ₩38,235 | ₩37,899 | ₩38,141 | +0.46% | 124만 |
|---|
| 2026.02.06 | ₩37,886 | ₩38,235 | ₩37,886 | ₩38,208 | +0.85% | 76.9만 |
|---|
| 2026.02.05 | ₩37,578 | ₩37,886 | ₩37,578 | ₩37,698 | +0.32% | 139.8만 |
|---|
| 2026.02.04 | ₩37,819 | ₩37,819 | ₩37,296 | ₩37,698 | -0.32% | 118만 |
|---|
| 2026.02.03 | ₩37,779 | ₩37,779 | ₩37,256 | ₩37,564 | -0.57% | 133.9만 |
|---|
| 2026.02.02 | ₩37,792 | ₩38,007 | ₩37,685 | ₩37,940 | +0.39% | 79.2만 |
|---|
| 2026.01.30 | ₩38,275 | ₩38,409 | ₩37,712 | ₩37,832 | -1.16% | 86.8만 |
|---|
| 2026.01.29 | ₩39,013 | ₩39,053 | ₩38,436 | ₩38,664 | -0.89% | 129.9만 |
|---|
| 2026.01.28 | ₩38,865 | ₩38,892 | ₩38,664 | ₩38,731 | -0.35% | 85.7만 |
|---|
| 2026.01.27 | ₩38,610 | ₩38,905 | ₩38,610 | ₩38,892 | +0.73% | 91.4만 |
|---|
| 2026.01.26 | ₩38,195 | ₩38,315 | ₩38,087 | ₩38,235 | +0.11% | 51.9만 |
|---|
| 2026.01.23 | ₩38,007 | ₩38,382 | ₩38,007 | ₩38,315 | +0.81% | 124.2만 |
|---|
| 2026.01.22 | ₩37,511 | ₩37,899 | ₩37,484 | ₩37,645 | +0.36% | 69.4만 |
|---|
| 2026.01.21 | ₩37,363 | ₩37,497 | ₩37,229 | ₩37,417 | +0.14% | 76.5만 |
|---|
| 2026.01.20 | ₩37,376 | ₩37,578 | ₩37,283 | ₩37,403 | +0.07% | 93.6만 |
|---|
| 2026.01.16 | ₩37,752 | ₩37,765 | ₩37,524 | ₩37,604 | -0.39% | 54.8만 |
|---|
| 2026.01.15 | ₩37,832 | ₩37,832 | ₩37,524 | ₩37,618 | -0.57% | 58.8만 |
|---|
| 2026.01.14 | ₩37,913 | ₩37,913 | ₩37,551 | ₩37,712 | -0.53% | 119.4만 |
|---|
| 2026.01.13 | ₩38,154 | ₩38,154 | ₩37,739 | ₩37,913 | -0.63% | 103.9만 |
|---|
| 2026.01.12 | ₩38,007 | ₩38,087 | ₩37,940 | ₩38,087 | +0.21% | 70만 |
|---|
| 2026.01.09 | ₩37,886 | ₩38,020 | ₩37,792 | ₩37,980 | +0.25% | 63.4만 |
|---|
| 2026.01.08 | ₩38,034 | ₩38,047 | ₩37,832 | ₩37,899 | -0.35% | 101.8만 |
|---|
| 2026.01.07 | ₩38,731 | ₩38,731 | ₩38,396 | ₩38,409 | -0.83% | 100.6만 |
|---|
| 2026.01.06 | ₩38,530 | ₩38,811 | ₩38,530 | ₩38,704 | +0.45% | 85만 |
|---|
| 2026.01.05 | ₩37,551 | ₩38,235 | ₩37,524 | ₩38,127 | +1.54% | 100.7만 |
|---|
| 2026.01.02 | ₩37,148 | ₩37,336 | ₩37,041 | ₩37,216 | +0.18% | 61.1만 |
|---|
| 2025.12.31 | ₩37,028 | ₩37,028 | ₩36,840 | ₩36,894 | -0.36% | 28.9만 |
|---|
| 2025.12.30 | ₩37,403 | ₩37,444 | ₩37,189 | ₩37,202 | -0.54% | 36.3만 |
|---|
| 2025.12.29 | ₩36,974 | ₩37,216 | ₩36,974 | ₩37,148 | +0.47% | 59.8만 |
|---|
| 2025.12.26 | ₩36,894 | ₩37,028 | ₩36,880 | ₩36,947 | +0.15% | 207.2만 |
|---|
| 2025.12.24 | ₩36,840 | ₩37,001 | ₩36,800 | ₩36,947 | +0.29% | 32.8만 |
|---|
| 2025.12.23 | ₩36,894 | ₩36,988 | ₩36,800 | ₩36,974 | +0.22% | 87.2만 |
|---|
| 2025.12.22 | ₩36,451 | ₩36,746 | ₩36,438 | ₩36,719 | +0.74% | 61.6만 |
|---|
| 2025.12.19 | ₩36,143 | ₩36,223 | ₩36,089 | ₩36,116 | -0.07% | 45.1만 |
|---|
| 2025.12.18 | ₩36,102 | ₩36,196 | ₩35,968 | ₩36,035 | -0.19% | 75.7만 |
|---|
| 2025.12.17 | ₩36,304 | ₩36,317 | ₩35,807 | ₩35,821 | -1.33% | 86.7만 |
|---|
| 2025.12.16 | ₩36,196 | ₩36,357 | ₩36,129 | ₩36,317 | +0.33% | 123.1만 |
|---|
| 2025.12.15 | ₩37,430 | ₩37,470 | ₩37,162 | ₩37,189 | -0.64% | 74.2만 |
|---|
| 2025.12.12 | ₩37,511 | ₩37,591 | ₩37,014 | ₩37,202 | -0.82% | 78만 |
|---|
| 2025.12.11 | ₩36,988 | ₩37,323 | ₩36,988 | ₩37,242 | +0.69% | 167.9만 |
|---|
| 2025.12.10 | ₩36,947 | ₩37,041 | ₩36,773 | ₩36,988 | +0.11% | 94.5만 |
|---|
| 2025.12.09 | ₩36,800 | ₩36,988 | ₩36,786 | ₩36,867 | +0.18% | 77.7만 |
|---|
| 2025.12.08 | ₩37,175 | ₩37,175 | ₩36,719 | ₩36,853 | -0.87% | 92.7만 |
|---|
| 2025.12.05 | ₩37,511 | ₩37,645 | ₩37,283 | ₩37,309 | -0.54% | 76.3만 |
|---|
| 2025.12.04 | ₩37,631 | ₩37,631 | ₩37,417 | ₩37,578 | -0.14% | 47.7만 |
|---|
| 2025.12.03 | ₩37,752 | ₩37,832 | ₩37,685 | ₩37,752 | 0.00% | 81.4만 |
|---|
| 2025.12.02 | ₩37,658 | ₩37,859 | ₩37,591 | ₩37,819 | +0.43% | 82.2만 |
|---|
| 2025.12.01 | ₩37,940 | ₩37,940 | ₩37,524 | ₩37,537 | -1.06% | 74.7만 |
|---|
| 2025.11.28 | ₩37,832 | ₩38,127 | ₩37,792 | ₩38,074 | +0.64% | 57.8만 |
|---|
| 2025.11.26 | ₩37,725 | ₩37,953 | ₩37,712 | ₩37,712 | -0.04% | 69.5만 |
|---|
| 2025.11.25 | ₩37,457 | ₩37,564 | ₩37,256 | ₩37,537 | +0.21% | 65.3만 |
|---|
| 2025.11.24 | ₩37,189 | ₩37,470 | ₩37,122 | ₩37,403 | +0.58% | 85.8만 |
|---|
| 2025.11.21 | ₩36,907 | ₩37,189 | ₩36,666 | ₩37,041 | +0.36% | 96.2만 |
|---|
| 2025.11.20 | ₩38,074 | ₩38,074 | ₩36,961 | ₩36,988 | -2.85% | 162.9만 |
|---|
| 2025.11.19 | ₩38,007 | ₩38,101 | ₩37,739 | ₩37,846 | -0.42% | 105만 |
|---|
| 2025.11.18 | ₩37,832 | ₩38,047 | ₩37,725 | ₩37,940 | +0.28% | 125만 |
|---|
| 2025.11.17 | ₩37,980 | ₩38,315 | ₩37,832 | ₩37,993 | +0.04% | 98.9만 |
|---|
| 2025.11.14 | ₩37,698 | ₩38,181 | ₩37,685 | ₩38,141 | +1.17% | 106.7만 |
|---|
| 2025.11.13 | ₩38,449 | ₩38,490 | ₩37,873 | ₩37,940 | -1.33% | 140.8만 |
|---|
| 2025.11.12 | ₩38,436 | ₩38,624 | ₩38,409 | ₩38,476 | +0.10% | 95만 |
|---|
| 2025.11.11 | ₩39,093 | ₩39,120 | ₩38,557 | ₩38,597 | -1.27% | 129.7만 |
|---|
| 2025.11.10 | ₩38,302 | ₩38,490 | ₩38,235 | ₩38,463 | +0.42% | 47.8만 |
|---|
| 2025.11.07 | ₩37,967 | ₩38,141 | ₩37,712 | ₩38,114 | +0.39% | 62.1만 |
|---|
| 2025.11.06 | ₩38,369 | ₩38,463 | ₩38,034 | ₩38,087 | -0.73% | 92.4만 |
|---|
| 2025.11.05 | ₩37,685 | ₩37,940 | ₩37,658 | ₩37,765 | +0.21% | 66만 |
|---|
| 2025.11.04 | ₩37,658 | ₩37,846 | ₩37,524 | ₩37,712 | +0.14% | 169.9만 |
|---|
| 2025.11.03 | ₩38,181 | ₩38,235 | ₩38,101 | ₩38,181 | 0.00% | 168.3만 |
|---|
| 2025.10.31 | ₩38,168 | ₩38,181 | ₩38,007 | ₩38,154 | -0.04% | 76.4만 |
|---|
| 2025.10.30 | ₩38,020 | ₩38,329 | ₩37,926 | ₩38,101 | +0.21% | 88.4만 |
|---|
| 2025.10.29 | ₩38,436 | ₩38,436 | ₩37,993 | ₩38,127 | -0.80% | 84.8만 |
|---|
| 2025.10.28 | ₩38,718 | ₩38,744 | ₩38,543 | ₩38,637 | -0.21% | 59.7만 |
|---|
| 2025.10.27 | ₩38,342 | ₩38,516 | ₩38,288 | ₩38,490 | +0.38% | 48만 |
|---|
| 2025.10.24 | ₩38,087 | ₩38,114 | ₩37,980 | ₩38,034 | -0.14% | 39.6만 |
|---|
| 2025.10.23 | ₩37,832 | ₩37,980 | ₩37,765 | ₩37,926 | +0.25% | 57.3만 |
|---|
| 2025.10.22 | ₩37,618 | ₩37,765 | ₩37,403 | ₩37,551 | -0.18% | 83.8만 |
|---|
| 2025.10.21 | ₩37,980 | ₩37,980 | ₩37,725 | ₩37,725 | -0.67% | 59.4만 |
|---|
| 2025.10.20 | ₩37,926 | ₩38,114 | ₩37,846 | ₩38,060 | +0.35% | 84.8만 |
|---|
| 2025.10.17 | ₩37,417 | ₩37,725 | ₩37,390 | ₩37,645 | +0.61% | 140.6만 |
|---|
| 2025.10.16 | ₩37,967 | ₩37,967 | ₩37,430 | ₩37,524 | -1.17% | 147.3만 |
|---|
| 2025.10.15 | ₩38,449 | ₩38,503 | ₩37,685 | ₩37,698 | -1.95% | 142.8만 |
|---|
| 2025.10.14 | ₩37,886 | ₩38,329 | ₩37,739 | ₩38,101 | +0.57% | 82.9만 |
|---|
| 2025.10.13 | ₩38,302 | ₩38,423 | ₩38,208 | ₩38,329 | +0.07% | 97.3만 |
|---|
| 2025.10.10 | ₩38,932 | ₩39,026 | ₩37,980 | ₩37,993 | -2.41% | 150만 |
|---|