시장 데이터를 불러오는 중
전체 종목
iShares MSCI Taiwan ETF 과거 주가
iShares MSCI Taiwan ETF · EWT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Taiwan ETF · EWT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩153,707 | ₩154,257 | ₩152,607 | ₩153,318 | -0.25% | 402.3만 |
| 2026.10.08 | ₩153,265 | ₩154,244 | ₩151,213 | ₩152,017 | -0.81% | 847.2만 |
| 2026.10.07 | ₩155,102 | ₩156,068 | ₩154,230 | ₩155,907 | +0.52% | 404.4만 |
| 2026.10.06 | ₩158,656 | ₩158,898 | ₩157,691 | ₩157,744 | -0.57% | 291.2만 |
| 2026.10.05 | ₩158,214 | ₩158,764 | ₩158,026 | ₩158,268 | +0.03% | 303.1만 |
| 2026.10.02 | ₩155,062 | ₩156,537 | ₩154,981 | ₩156,028 | +0.62% | 586만 |
| 2026.10.01 | ₩150,716 | ₩151,695 | ₩149,885 | ₩151,266 | +0.36% | 503.9만 |
| 2026.09.30 | ₩152,299 | ₩152,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,427 |
| -0.57% |
| 316.8만 |
| 2026.09.29 | ₩152,527 | ₩153,466 | ₩151,977 | ₩153,050 | +0.34% | 206.8만 |
|---|
| 2026.09.28 | ₩152,782 | ₩153,506 | ₩150,515 | ₩153,131 | +0.23% | 297.5만 |
|---|
| 2026.09.25 | ₩153,680 | ₩154,713 | ₩153,010 | ₩153,949 | +0.17% | 336.5만 |
|---|
| 2026.09.24 | ₩151,897 | ₩152,849 | ₩150,730 | ₩151,669 | -0.15% | 369.2만 |
|---|
| 2026.09.23 | ₩152,701 | ₩152,876 | ₩150,381 | ₩150,891 | -1.19% | 424.5만 |
|---|
| 2026.09.22 | ₩153,466 | ₩154,928 | ₩153,426 | ₩154,391 | +0.60% | 1676.4만 |
|---|
| 2026.09.21 | ₩152,889 | ₩155,344 | ₩152,701 | ₩155,102 | +1.45% | 403.4만 |
|---|
| 2026.09.18 | ₩148,879 | ₩149,952 | ₩148,436 | ₩149,737 | +0.58% | 234.5만 |
|---|
| 2026.09.17 | ₩147,578 | ₩148,597 | ₩147,578 | ₩148,396 | +0.55% | 314.4만 |
|---|
| 2026.09.16 | ₩146,049 | ₩147,323 | ₩144,064 | ₩145,392 | -0.45% | 349.6만 |
|---|
| 2026.09.15 | ₩143,822 | ₩143,862 | ₩142,427 | ₩143,071 | -0.52% | 211만 |
|---|
| 2026.09.14 | ₩143,581 | ₩145,043 | ₩143,165 | ₩143,795 | +0.15% | 449.2만 |
|---|
| 2026.09.11 | ₩148,047 | ₩149,080 | ₩147,953 | ₩148,758 | +0.48% | 223.5만 |
|---|
| 2026.09.10 | ₩146,625 | ₩147,296 | ₩145,834 | ₩146,089 | -0.37% | 390.9만 |
|---|
| 2026.09.09 | ₩149,549 | ₩150,475 | ₩148,839 | ₩149,898 | +0.23% | 384.2만 |
|---|
| 2026.09.08 | ₩149,804 | ₩150,488 | ₩149,080 | ₩149,603 | -0.13% | 329.8만 |
|---|
| 2026.09.04 | ₩148,342 | ₩150,622 | ₩148,248 | ₩150,461 | +1.43% | 388만 |
|---|
| 2026.09.03 | ₩145,941 | ₩147,900 | ₩145,150 | ₩147,712 | +1.21% | 367.4만 |
|---|
| 2026.09.02 | ₩145,874 | ₩146,827 | ₩145,566 | ₩146,773 | +0.62% | 302.5만 |
|---|
| 2026.09.01 | ₩147,846 | ₩148,865 | ₩146,813 | ₩147,189 | -0.44% | 440.1만 |
|---|
| 2026.08.31 | ₩145,378 | ₩145,874 | ₩144,372 | ₩144,895 | -0.33% | 464.4만 |
|---|
| 2026.08.28 | ₩146,934 | ₩147,256 | ₩144,345 | ₩144,721 | -1.51% | 343.4만 |
|---|
| 2026.08.27 | ₩144,788 | ₩146,102 | ₩144,211 | ₩145,700 | +0.63% | 446.9만 |
|---|
| 2026.08.26 | ₩143,299 | ₩143,675 | ₩142,521 | ₩142,696 | -0.42% | 643.7만 |
|---|
| 2026.08.25 | ₩140,684 | ₩141,475 | ₩140,308 | ₩141,368 | +0.49% | 244.9만 |
|---|
| 2026.08.24 | ₩139,557 | ₩139,651 | ₩137,639 | ₩138,591 | -0.69% | 327만 |
|---|
| 2026.08.21 | ₩141,140 | ₩141,153 | ₩139,651 | ₩139,892 | -0.88% | 257.2만 |
|---|
| 2026.08.20 | ₩138,819 | ₩140,187 | ₩138,712 | ₩139,584 | +0.55% | 351.4만 |
|---|
| 2026.08.19 | ₩141,958 | ₩142,333 | ₩139,906 | ₩140,429 | -1.08% | 306.4만 |
|---|
| 2026.08.18 | ₩140,831 | ₩141,448 | ₩139,356 | ₩140,013 | -0.58% | 506.9만 |
|---|
| 2026.08.17 | ₩144,935 | ₩146,183 | ₩144,466 | ₩144,587 | -0.24% | 319.1만 |
|---|
| 2026.08.14 | ₩143,903 | ₩144,573 | ₩143,085 | ₩143,608 | -0.21% | 180.4만 |
|---|
| 2026.08.13 | ₩143,380 | ₩145,190 | ₩143,178 | ₩144,184 | +0.56% | 346.3만 |
|---|
| 2026.08.12 | ₩142,749 | ₩143,085 | ₩142,146 | ₩142,414 | -0.23% | 465.1만 |
|---|
| 2026.08.11 | ₩139,517 | ₩140,281 | ₩138,846 | ₩139,410 | -0.08% | 422.5만 |
|---|
| 2026.08.10 | ₩137,505 | ₩137,760 | ₩136,700 | ₩137,049 | -0.33% | 461.9만 |
|---|
| 2026.08.07 | ₩138,109 | ₩138,484 | ₩136,620 | ₩138,269 | +0.12% | 221.4만 |
|---|
| 2026.08.06 | ₩135,158 | ₩137,894 | ₩134,541 | ₩136,781 | +1.20% | 465.1만 |
|---|
| 2026.08.05 | ₩136,767 | ₩137,237 | ₩135,802 | ₩136,405 | -0.26% | 660.5만 |
|---|
| 2026.08.04 | ₩134,594 | ₩137,599 | ₩134,407 | ₩137,089 | +1.85% | 475만 |
|---|
| 2026.08.03 | ₩129,565 | ₩131,885 | ₩128,653 | ₩131,416 | +1.43% | 534.9만 |
|---|
| 2026.07.31 | ₩131,214 | ₩131,483 | ₩127,674 | ₩129,498 | -1.31% | 874.4만 |
|---|
| 2026.07.30 | ₩123,864 | ₩126,587 | ₩123,435 | ₩126,078 | +1.79% | 612.3만 |
|---|
| 2026.07.29 | ₩121,853 | ₩124,334 | ₩119,720 | ₩119,921 | -1.59% | 973.4만 |
|---|
| 2026.07.28 | ₩125,246 | ₩126,976 | ₩124,213 | ₩126,010 | +0.61% | 584.3만 |
|---|
| 2026.07.27 | ₩133,267 | ₩133,347 | ₩129,484 | ₩131,188 | -1.56% | 470.3만 |
|---|
| 2026.07.24 | ₩133,360 | ₩133,481 | ₩131,107 | ₩131,456 | -1.43% | 427.6만 |
|---|
| 2026.07.23 | ₩133,736 | ₩134,782 | ₩132,448 | ₩133,910 | +0.13% | 369.9만 |
|---|
| 2026.07.22 | ₩135,077 | ₩136,995 | ₩135,050 | ₩136,378 | +0.96% | 423.9만 |
|---|
| 2026.07.21 | ₩134,608 | ₩135,332 | ₩133,736 | ₩134,903 | +0.22% | 661.2만 |
|---|
| 2026.07.20 | ₩129,618 | ₩130,276 | ₩128,009 | ₩128,680 | -0.72% | 1169.2만 |
|---|
| 2026.07.17 | ₩127,848 | ₩130,919 | ₩127,124 | ₩130,544 | +2.11% | 1117.5만 |
|---|
| 2026.07.16 | ₩134,568 | ₩135,252 | ₩133,642 | ₩134,340 | -0.17% | 469.6만 |
|---|
| 2026.07.15 | ₩137,854 | ₩138,189 | ₩134,809 | ₩137,465 | -0.28% | 744.6만 |
|---|
| 2026.07.14 | ₩137,223 | ₩137,264 | ₩135,641 | ₩136,647 | -0.42% | 707.7만 |
|---|
| 2026.07.13 | ₩138,886 | ₩139,249 | ₩136,539 | ₩136,647 | -1.61% | 831.8만 |
|---|
| 2026.07.10 | ₩140,818 | ₩142,655 | ₩139,302 | ₩142,427 | +1.14% | 862.5만 |
|---|
| 2026.07.09 | ₩140,912 | ₩141,663 | ₩140,335 | ₩140,898 | -0.01% | 555.8만 |
|---|
| 2026.07.08 | ₩136,861 | ₩139,450 | ₩136,365 | ₩139,356 | +1.82% | 759.3만 |
|---|
| 2026.07.07 | ₩137,813 | ₩138,551 | ₩135,694 | ₩136,647 | -0.85% | 517.3만 |
|---|
| 2026.07.06 | ₩142,280 | ₩144,439 | ₩142,132 | ₩143,876 | +1.12% | 583.1만 |
|---|
| 2026.07.02 | ₩143,943 | ₩145,204 | ₩138,967 | ₩140,643 | -2.29% | 581.7만 |
|---|
| 2026.07.01 | ₩143,956 | ₩144,386 | ₩141,314 | ₩141,757 | -1.53% | 432.3만 |
|---|
| 2026.06.30 | ₩143,299 | ₩145,995 | ₩143,178 | ₩145,673 | +1.66% | 631.2만 |
|---|
| 2026.06.29 | ₩139,664 | ₩141,958 | ₩137,156 | ₩141,891 | +1.59% | 575.5만 |
|---|
| 2026.06.26 | ₩136,164 | ₩138,980 | ₩135,480 | ₩137,894 | +1.27% | 758.7만 |
|---|
| 2026.06.25 | ₩143,755 | ₩144,023 | ₩139,423 | ₩140,711 | -2.12% | 659.2만 |
|---|
| 2026.06.24 | ₩139,866 | ₩141,354 | ₩138,618 | ₩140,456 | +0.42% | 388.3만 |
|---|
| 2026.06.23 | ₩141,636 | ₩143,165 | ₩140,831 | ₩141,153 | -0.34% | 888.3만 |
|---|
| 2026.06.22 | ₩150,502 | ₩151,266 | ₩149,482 | ₩149,590 | -0.61% | 441.8만 |
|---|
| 2026.06.18 | ₩145,606 | ₩147,846 | ₩145,606 | ₩147,524 | +1.32% | 738.3만 |
|---|
| 2026.06.17 | ₩142,964 | ₩143,943 | ₩140,684 | ₩140,979 | -1.39% | 741.8만 |
|---|
| 2026.06.16 | ₩141,971 | ₩142,012 | ₩139,141 | ₩139,208 | -1.95% | 530.5만 |
|---|
| 2026.06.15 | ₩142,240 | ₩142,991 | ₩141,743 | ₩142,669 | +0.30% | 562.9만 |
|---|
| 2026.06.12 | ₩136,740 | ₩138,363 | ₩135,641 | ₩137,639 | +0.66% | 530.4만 |
|---|
| 2026.06.11 | ₩132,918 | ₩138,001 | ₩132,824 | ₩137,411 | +3.38% | 797.6만 |
|---|
| 2026.06.10 | ₩132,958 | ₩135,319 | ₩131,134 | ₩131,443 | -1.14% | 738.8만 |
|---|
| 2026.06.09 | ₩138,511 | ₩139,557 | ₩130,423 | ₩135,198 | -2.39% | 1295.5만 |
|---|
| 2026.06.08 | ₩135,278 | ₩135,989 | ₩134,125 | ₩134,702 | -0.43% | 509.6만 |
|---|
| 2026.06.05 | ₩136,097 | ₩136,378 | ₩130,477 | ₩131,550 | -3.34% | 1187.6만 |
|---|
| 2026.06.04 | ₩140,147 | ₩142,186 | ₩139,047 | ₩141,837 | +1.21% | 918.6만 |
|---|
| 2026.06.03 | ₩143,795 | ₩144,050 | ₩142,588 | ₩143,380 | -0.29% | 277만 |
|---|
| 2026.06.02 | ₩142,159 | ₩143,715 | ₩141,488 | ₩143,661 | +1.06% | 374.4만 |
|---|
| 2026.06.01 | ₩141,073 | ₩143,997 | ₩140,563 | ₩142,736 | +1.18% | 680.5만 |
|---|
| 2026.05.29 | ₩139,128 | ₩139,316 | ₩137,344 | ₩137,854 | -0.92% | 584.6만 |
|---|
| 2026.05.28 | ₩136,016 | ₩137,907 | ₩135,305 | ₩137,264 | +0.92% | 747.2만 |
|---|
| 2026.05.27 | ₩139,436 | ₩139,705 | ₩137,022 | ₩138,109 | -0.95% | 645.7만 |
|---|
| 2026.05.26 | ₩135,734 | ₩137,196 | ₩135,533 | ₩136,995 | +0.93% | 668.4만 |
|---|
| 2026.05.22 | ₩129,913 | ₩131,080 | ₩129,538 | ₩129,887 | -0.02% | 745.5만 |
|---|
| 2026.05.21 | ₩125,206 | ₩127,526 | ₩124,844 | ₩126,708 | +1.20% | 605.3만 |
|---|
| 2026.05.20 | ₩121,450 | ₩123,395 | ₩121,303 | ₩123,288 | +1.51% | 571.1만 |
|---|
| 2026.05.19 | ₩119,438 | ₩121,973 | ₩119,009 | ₩120,484 | +0.88% | 1322.6만 |
|---|
| 2026.05.18 | ₩124,455 | ₩124,562 | ₩121,772 | ₩123,073 | -1.11% | 793.6만 |
|---|
| 2026.05.15 | ₩122,805 | ₩123,435 | ₩121,625 | ₩122,429 | -0.31% | 609.2만 |
|---|
| 2026.05.14 | ₩126,775 | ₩128,344 | ₩126,627 | ₩128,063 | +1.02% | 620.2만 |
|---|
| 2026.05.13 | ₩126,064 | ₩127,472 | ₩125,608 | ₩127,231 | +0.93% | 443.7만 |
|---|
| 2026.05.12 | ₩126,547 | ₩127,244 | ₩123,905 | ₩125,769 | -0.61% | 996.3만 |
|---|
| 2026.05.11 | ₩129,283 | ₩130,463 | ₩128,747 | ₩130,302 | +0.79% | 547.9만 |
|---|
| 2026.05.08 | ₩127,164 | ₩129,028 | ₩127,057 | ₩128,908 | +1.37% | 430.6만 |
|---|
| 2026.05.07 | ₩127,915 | ₩127,969 | ₩126,265 | ₩126,493 | -1.11% | 582.9만 |
|---|
| 2026.05.06 | ₩125,970 | ₩127,352 | ₩125,380 | ₩127,218 | +0.99% | 519.9만 |
|---|
| 2026.05.05 | ₩123,677 | ₩124,723 | ₩123,435 | ₩124,428 | +0.61% | 422.4만 |
|---|
| 2026.05.04 | ₩121,812 | ₩122,563 | ₩120,619 | ₩121,262 | -0.45% | 450.6만 |
|---|
| 2026.05.01 | ₩120,256 | ₩122,443 | ₩120,109 | ₩120,672 | +0.35% | 347.7만 |
|---|
| 2026.04.30 | ₩119,170 | ₩120,860 | ₩118,285 | ₩120,552 | +1.16% | 450.3만 |
|---|
| 2026.04.29 | ₩117,024 | ₩117,467 | ₩116,260 | ₩116,944 | -0.07% | 383.8만 |
|---|
| 2026.04.28 | ₩116,555 | ₩117,185 | ₩116,260 | ₩117,011 | +0.39% | 601.3만 |
|---|
| 2026.04.27 | ₩117,762 | ₩117,775 | ₩116,702 | ₩117,158 | -0.51% | 327.3만 |
|---|
| 2026.04.24 | ₩117,158 | ₩118,312 | ₩116,796 | ₩118,151 | +0.85% | 533.7만 |
|---|
| 2026.04.23 | ₩113,215 | ₩114,328 | ₩111,659 | ₩112,987 | -0.20% | 424.1만 |
|---|
| 2026.04.22 | ₩114,409 | ₩115,656 | ₩114,073 | ₩115,602 | +1.04% | 577.6만 |
|---|
| 2026.04.21 | ₩112,987 | ₩114,248 | ₩111,565 | ₩112,035 | -0.84% | 775.6만 |
|---|
| 2026.04.20 | ₩111,471 | ₩112,236 | ₩111,082 | ₩112,115 | +0.58% | 487.6만 |
|---|
| 2026.04.17 | ₩111,324 | ₩112,652 | ₩110,948 | ₩111,619 | +0.27% | 727.7만 |
|---|
| 2026.04.16 | ₩108,829 | ₩109,446 | ₩108,024 | ₩109,111 | +0.26% | 461.5만 |
|---|
| 2026.04.15 | ₩107,944 | ₩108,574 | ₩107,394 | ₩108,293 | +0.32% | 433.7만 |
|---|
| 2026.04.14 | ₩106,535 | ₩107,649 | ₩106,442 | ₩107,582 | +0.98% | 511.4만 |
|---|
| 2026.04.13 | ₩103,196 | ₩105,503 | ₩103,169 | ₩104,966 | +1.72% | 478.7만 |
|---|
| 2026.04.10 | ₩103,196 | ₩103,665 | ₩102,874 | ₩103,196 | 0.00% | 333.8만 |
|---|
| 2026.04.09 | ₩101,439 | ₩102,753 | ₩100,849 | ₩102,485 | +1.03% | 1111.4만 |
|---|
| 2026.04.08 | ₩102,431 | ₩102,686 | ₩101,305 | ₩102,418 | -0.01% | 812.1만 |
|---|
| 2026.04.07 | ₩95,658 | ₩96,342 | ₩94,102 | ₩96,329 | +0.70% | 727.1만 |
|---|
| 2026.04.06 | ₩95,510 | ₩96,409 | ₩94,880 | ₩95,618 | +0.11% | 625.3만 |
|---|
| 2026.04.02 | ₩92,989 | ₩95,470 | ₩92,613 | ₩94,920 | +2.08% | 658.8만 |
|---|
| 2026.04.01 | ₩95,966 | ₩97,308 | ₩95,859 | ₩96,194 | +0.24% | 810.1만 |
|---|
| 2026.03.31 | ₩91,755 | ₩95,202 | ₩91,742 | ₩95,121 | +3.67% | 1070.4만 |
|---|
| 2026.03.30 | ₩94,411 | ₩94,451 | ₩91,835 | ₩92,493 | -2.03% | 699.9만 |
|---|
| 2026.03.27 | ₩93,941 | ₩94,290 | ₩92,855 | ₩93,203 | -0.79% | 480.8만 |
|---|
| 2026.03.26 | ₩95,765 | ₩96,168 | ₩93,901 | ₩94,022 | -1.82% | 500.3만 |
|---|
| 2026.03.25 | ₩96,838 | ₩97,549 | ₩96,101 | ₩97,093 | +0.26% | 707.4만 |
|---|
| 2026.03.24 | ₩93,888 | ₩95,497 | ₩93,753 | ₩94,880 | +1.06% | 702.8만 |
|---|
| 2026.03.23 | ₩95,832 | ₩97,402 | ₩95,135 | ₩96,785 | +0.99% | 1025만 |
|---|
| 2026.03.20 | ₩95,685 | ₩95,725 | ₩93,083 | ₩93,539 | -2.24% | 659.9만 |
|---|
| 2026.03.19 | ₩94,598 | ₩97,361 | ₩94,183 | ₩96,758 | +2.28% | 625만 |
|---|
| 2026.03.18 | ₩97,402 | ₩97,549 | ₩95,658 | ₩95,685 | -1.76% | 442.1만 |
|---|
| 2026.03.17 | ₩98,099 | ₩98,448 | ₩97,482 | ₩97,911 | -0.19% | 534.8만 |
|---|
| 2026.03.16 | ₩95,966 | ₩97,039 | ₩95,913 | ₩96,610 | +0.67% | 624.9만 |
|---|
| 2026.03.13 | ₩95,577 | ₩96,570 | ₩93,458 | ₩93,874 | -1.78% | 704만 |
|---|
| 2026.03.12 | ₩95,832 | ₩96,060 | ₩93,351 | ₩93,566 | -2.37% | 882.2만 |
|---|
| 2026.03.11 | ₩96,020 | ₩97,080 | ₩95,792 | ₩96,449 | +0.45% | 650만 |
|---|
| 2026.03.10 | ₩94,558 | ₩96,262 | ₩93,820 | ₩94,478 | -0.09% | 858.6만 |
|---|
| 2026.03.09 | ₩92,117 | ₩95,591 | ₩91,192 | ₩94,907 | +3.03% | 1120.3만 |
|---|
| 2026.03.06 | ₩93,753 | ₩94,437 | ₩92,801 | ₩93,244 | -0.54% | 902.3만 |
|---|
| 2026.03.05 | ₩94,665 | ₩95,805 | ₩93,002 | ₩94,424 | -0.26% | 1006.1만 |
|---|
| 2026.03.04 | ₩95,376 | ₩96,369 | ₩94,759 | ₩96,060 | +0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩95,269 | ₩96,476 | ₩93,136 | ₩95,618 | +0.37% | 2166.5만 |
|---|
| 2026.03.02 | ₩99,467 | ₩101,372 | ₩99,427 | ₩100,688 | +1.23% | 1090.5만 |
|---|
| 2026.02.27 | ₩100,513 | ₩101,667 | ₩100,339 | ₩101,492 | +0.97% | 591.2만 |
|---|
| 2026.02.26 | ₩103,612 | ₩103,612 | ₩101,184 | ₩102,123 | -1.44% | 785.4만 |
|---|
| 2026.02.25 | ₩103,290 | ₩103,571 | ₩102,767 | ₩103,357 | +0.06% | 629.3만 |
|---|
| 2026.02.24 | ₩100,594 | ₩102,109 | ₩100,312 | ₩101,573 | +0.97% | 822만 |
|---|
| 2026.02.23 | ₩98,622 | ₩98,904 | ₩97,482 | ₩98,153 | -0.48% | 375.1만 |
|---|
| 2026.02.20 | ₩97,308 | ₩99,937 | ₩97,281 | ₩99,762 | +2.52% | 481.5만 |
|---|
| 2026.02.19 | ₩97,080 | ₩97,509 | ₩96,718 | ₩97,469 | +0.40% | 257.2만 |
|---|
| 2026.02.18 | ₩97,670 | ₩98,703 | ₩97,375 | ₩97,884 | +0.22% | 336.6만 |
|---|
| 2026.02.17 | ₩96,302 | ₩97,925 | ₩95,712 | ₩97,764 | +1.52% | 503.8만 |
|---|
| 2026.02.13 | ₩97,267 | ₩98,139 | ₩96,329 | ₩97,978 | +0.73% | 555.4만 |
|---|
| 2026.02.12 | ₩99,092 | ₩99,092 | ₩96,905 | ₩97,321 | -1.79% | 698만 |
|---|
| 2026.02.11 | ₩97,723 | ₩98,528 | ₩97,120 | ₩98,381 | +0.67% | 624.3만 |
|---|
| 2026.02.10 | ₩96,020 | ₩96,235 | ₩95,497 | ₩95,819 | -0.21% | 313.1만 |
|---|
| 2026.02.09 | ₩93,767 | ₩95,215 | ₩93,606 | ₩94,907 | +1.22% | 355.4만 |
|---|
| 2026.02.06 | ₩92,546 | ₩94,008 | ₩92,372 | ₩93,955 | +1.52% | 579.3만 |
|---|
| 2026.02.05 | ₩90,521 | ₩91,916 | ₩90,226 | ₩91,017 | +0.55% | 653.4만 |
|---|
| 2026.02.04 | ₩93,297 | ₩93,418 | ₩91,031 | ₩91,406 | -2.03% | 869.5만 |
|---|
| 2026.02.03 | ₩93,043 | ₩93,230 | ₩91,232 | ₩92,318 | -0.78% | 465.2만 |
|---|
| 2026.02.02 | ₩91,540 | ₩92,721 | ₩91,540 | ₩92,466 | +1.01% | 401.5만 |
|---|
| 2026.01.30 | ₩92,345 | ₩92,667 | ₩90,816 | ₩91,285 | -1.15% | 674.9만 |
|---|
| 2026.01.29 | ₩94,236 | ₩94,250 | ₩92,130 | ₩93,659 | -0.61% | 449.3만 |
|---|
| 2026.01.28 | ₩95,792 | ₩95,980 | ₩95,014 | ₩95,484 | -0.32% | 477.5만 |
|---|
| 2026.01.27 | ₩94,746 | ₩95,752 | ₩94,303 | ₩95,658 | +0.96% | 778.5만 |
|---|
| 2026.01.26 | ₩93,633 | ₩94,102 | ₩93,324 | ₩93,807 | +0.19% | 862.8만 |
|---|
| 2026.01.23 | ₩92,130 | ₩93,592 | ₩91,996 | ₩93,499 | +1.48% | 1431.9만 |
|---|
| 2026.01.22 | ₩91,648 | ₩91,970 | ₩91,353 | ₩91,540 | -0.12% | 485만 |
|---|
| 2026.01.21 | ₩90,199 | ₩91,098 | ₩89,958 | ₩90,467 | +0.30% | 496.7만 |
|---|
| 2026.01.20 | ₩89,676 | ₩90,186 | ₩89,180 | ₩89,247 | -0.48% | 627.7만 |
|---|
| 2026.01.16 | ₩90,642 | ₩90,829 | ₩90,132 | ₩90,320 | -0.36% | 249.7만 |
|---|
| 2026.01.15 | ₩90,575 | ₩90,789 | ₩90,132 | ₩90,253 | -0.36% | 658.6만 |
|---|
| 2026.01.14 | ₩89,180 | ₩89,260 | ₩88,657 | ₩89,207 | +0.03% | 403만 |
|---|
| 2026.01.13 | ₩88,858 | ₩89,126 | ₩88,429 | ₩88,657 | -0.23% | 412.9만 |
|---|
| 2026.01.12 | ₩88,201 | ₩89,435 | ₩88,147 | ₩89,354 | +1.31% | 368.5만 |
|---|
| 2026.01.09 | ₩87,610 | ₩88,563 | ₩87,530 | ₩88,415 | +0.92% | 356.1만 |
|---|
| 2026.01.08 | ₩87,852 | ₩87,906 | ₩87,275 | ₩87,771 | -0.09% | 701.9만 |
|---|
| 2026.01.07 | ₩88,268 | ₩88,362 | ₩87,865 | ₩87,973 | -0.33% | 303.5만 |
|---|
| 2026.01.06 | ₩88,134 | ₩88,536 | ₩88,066 | ₩88,294 | +0.18% | 382.6만 |
|---|
| 2026.01.05 | ₩87,557 | ₩87,946 | ₩87,114 | ₩87,584 | +0.03% | 518.8만 |
|---|
| 2026.01.02 | ₩86,336 | ₩86,886 | ₩86,095 | ₩86,873 | +0.62% | 280.3만 |
|---|
| 2025.12.31 | ₩85,532 | ₩85,639 | ₩85,156 | ₩85,210 | -0.38% | 177.4만 |
|---|
| 2025.12.30 | ₩85,384 | ₩85,652 | ₩85,263 | ₩85,451 | +0.08% | 223.3만 |
|---|
| 2025.12.29 | ₩84,901 | ₩85,022 | ₩84,713 | ₩84,941 | +0.05% | 184.5만 |
|---|
| 2025.12.26 | ₩84,284 | ₩84,552 | ₩83,989 | ₩84,526 | +0.29% | 73.9만 |
|---|
| 2025.12.24 | ₩84,150 | ₩84,150 | ₩83,734 | ₩83,868 | -0.33% | 115.6만 |
|---|
| 2025.12.23 | ₩83,386 | ₩83,895 | ₩83,117 | ₩83,828 | +0.53% | 242.5만 |
|---|
| 2025.12.22 | ₩83,345 | ₩83,359 | ₩82,956 | ₩83,131 | -0.26% | 309.9만 |
|---|
| 2025.12.19 | ₩82,272 | ₩82,970 | ₩82,272 | ₩82,675 | +0.49% | 268.9만 |
|---|
| 2025.12.18 | ₩81,883 | ₩82,071 | ₩81,481 | ₩81,642 | -0.29% | 320.7만 |
|---|
| 2025.12.17 | ₩82,192 | ₩82,286 | ₩80,421 | ₩80,515 | -2.04% | 504.2만 |
|---|
| 2025.12.16 | ₩81,964 | ₩82,313 | ₩81,682 | ₩81,977 | +0.02% | 527.3만 |
|---|
| 2025.12.15 | ₩87,221 | ₩87,248 | ₩85,988 | ₩85,988 | -1.41% | 361.1만 |
|---|
| 2025.12.12 | ₩87,798 | ₩87,825 | ₩85,974 | ₩85,974 | -2.08% | 573.1만 |
|---|
| 2025.12.11 | ₩88,281 | ₩88,509 | ₩87,785 | ₩88,415 | +0.15% | 681.6만 |
|---|
| 2025.12.10 | ₩88,576 | ₩89,716 | ₩88,375 | ₩89,596 | +1.15% | 374.6만 |
|---|
| 2025.12.09 | ₩87,892 | ₩88,254 | ₩87,718 | ₩88,147 | +0.29% | 256.7만 |
|---|
| 2025.12.08 | ₩88,201 | ₩88,241 | ₩87,597 | ₩87,946 | -0.29% | 157.9만 |
|---|
| 2025.12.05 | ₩87,664 | ₩88,187 | ₩87,517 | ₩87,651 | -0.02% | 258.2만 |
|---|
| 2025.12.04 | ₩86,940 | ₩86,940 | ₩86,296 | ₩86,524 | -0.48% | 186.3만 |
|---|
| 2025.12.03 | ₩86,309 | ₩87,007 | ₩86,216 | ₩86,980 | +0.78% | 327.6만 |
|---|
| 2025.12.02 | ₩86,511 | ₩86,873 | ₩86,202 | ₩86,685 | +0.20% | 201.2만 |
|---|
| 2025.12.01 | ₩85,746 | ₩86,511 | ₩85,692 | ₩86,014 | +0.31% | 438.3만 |
|---|
| 2025.11.28 | ₩86,336 | ₩86,564 | ₩86,001 | ₩86,524 | +0.22% | 423.3만 |
|---|
| 2025.11.26 | ₩85,196 | ₩85,585 | ₩84,660 | ₩85,384 | +0.22% | 336만 |
|---|
| 2025.11.25 | ₩83,506 | ₩84,257 | ₩82,634 | ₩84,230 | +0.87% | 270.3만 |
|---|
| 2025.11.24 | ₩82,769 | ₩83,922 | ₩82,715 | ₩83,842 | +1.30% | 507만 |
|---|
| 2025.11.21 | ₩81,977 | ₩83,359 | ₩81,374 | ₩82,889 | +1.11% | 1209.4만 |
|---|
| 2025.11.20 | ₩85,384 | ₩85,397 | ₩82,634 | ₩82,728 | -3.11% | 644.4만 |
|---|
| 2025.11.19 | ₩83,520 | ₩84,351 | ₩83,345 | ₩83,828 | +0.37% | 324만 |
|---|
| 2025.11.18 | ₩83,815 | ₩84,512 | ₩83,399 | ₩84,056 | +0.29% | 582.6만 |
|---|
| 2025.11.17 | ₩85,089 | ₩85,827 | ₩84,338 | ₩84,713 | -0.44% | 384.9만 |
|---|
| 2025.11.14 | ₩86,336 | ₩87,892 | ₩86,175 | ₩87,409 | +1.24% | 616.8만 |
|---|
| 2025.11.13 | ₩87,141 | ₩87,168 | ₩85,733 | ₩85,827 | -1.51% | 453.2만 |
|---|
| 2025.11.12 | ₩87,852 | ₩87,852 | ₩87,382 | ₩87,731 | -0.14% | 452.7만 |
|---|
| 2025.11.11 | ₩87,436 | ₩87,892 | ₩87,181 | ₩87,704 | +0.31% | 314만 |
|---|
| 2025.11.10 | ₩87,745 | ₩88,281 | ₩87,248 | ₩88,187 | +0.50% | 264.4만 |
|---|
| 2025.11.07 | ₩86,403 | ₩86,685 | ₩85,357 | ₩86,658 | +0.29% | 303.9만 |
|---|
| 2025.11.06 | ₩88,388 | ₩88,469 | ₩86,953 | ₩87,101 | -1.46% | 343.9만 |
|---|
| 2025.11.05 | ₩87,865 | ₩88,925 | ₩87,865 | ₩88,563 | +0.79% | 150.1만 |
|---|
| 2025.11.04 | ₩88,442 | ₩88,965 | ₩87,731 | ₩87,758 | -0.77% | 278.6만 |
|---|
| 2025.11.03 | ₩89,435 | ₩89,944 | ₩89,126 | ₩89,730 | +0.33% | 179만 |
|---|
| 2025.10.31 | ₩89,770 | ₩89,810 | ₩88,938 | ₩89,394 | -0.42% | 223.9만 |
|---|
| 2025.10.30 | ₩89,488 | ₩89,797 | ₩89,193 | ₩89,247 | -0.27% | 312.3만 |
|---|
| 2025.10.29 | ₩90,494 | ₩90,642 | ₩89,555 | ₩90,038 | -0.50% | 408.6만 |
|---|
| 2025.10.28 | ₩89,408 | ₩90,145 | ₩89,274 | ₩89,984 | +0.65% | 326.5만 |
|---|
| 2025.10.27 | ₩89,435 | ₩89,850 | ₩89,220 | ₩89,837 | +0.45% | 354만 |
|---|
| 2025.10.24 | ₩89,086 | ₩89,381 | ₩88,885 | ₩89,166 | +0.09% | 298.6만 |
|---|
| 2025.10.23 | ₩87,517 | ₩88,321 | ₩87,490 | ₩88,134 | +0.70% | 222.8만 |
|---|
| 2025.10.22 | ₩87,932 | ₩88,201 | ₩86,859 | ₩87,221 | -0.81% | 385.1만 |
|---|
| 2025.10.21 | ₩88,764 | ₩88,777 | ₩88,214 | ₩88,227 | -0.60% | 314.5만 |
|---|
| 2025.10.20 | ₩88,415 | ₩89,113 | ₩88,415 | ₩88,751 | +0.38% | 224.4만 |
|---|
| 2025.10.17 | ₩86,886 | ₩87,503 | ₩86,578 | ₩87,302 | +0.48% | 390.6만 |
|---|
| 2025.10.16 | ₩87,919 | ₩88,227 | ₩87,101 | ₩87,409 | -0.58% | 362.3만 |
|---|
| 2025.10.15 | ₩87,235 | ₩87,570 | ₩86,390 | ₩87,168 | -0.08% | 512.8만 |
|---|
| 2025.10.14 | ₩84,713 | ₩85,988 | ₩84,271 | ₩85,438 | +0.85% | 620.3만 |
|---|
| 2025.10.13 | ₩86,202 | ₩86,779 | ₩85,679 | ₩86,591 | +0.45% | 537.2만 |
|---|
| 2025.10.10 | ₩87,087 | ₩87,114 | ₩82,621 | ₩82,648 | -5.10% | 676.2만 |
|---|