시장 데이터를 불러오는 중
전체 종목
iShares MSCI United Kingdom ETF 과거 주가
iShares MSCI United Kingdom ETF · EWU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI United Kingdom ETF · EWU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,137 | ₩62,392 | ₩62,043 | ₩62,379 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,574 | ₩62,003 | ₩61,346 | ₩61,990 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,588 | ₩61,668 | ₩61,373 | ₩61,588 | 0.00% | 57.3만 |
| 2026.10.06 | ₩62,151 | ₩62,365 | ₩62,017 | ₩62,178 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,722 | ₩62,030 | ₩61,467 | ₩61,936 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,722 | ₩61,976 | ₩61,480 | ₩61,923 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,842 | ₩61,896 | ₩61,185 | ₩61,534 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,942 | ₩63,076 | ₩62,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,392 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,928 | ₩63,036 | ₩62,446 | ₩62,821 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,425 | ₩63,679 | ₩63,170 | ₩63,384 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩63,237 | ₩63,505 | ₩63,063 | ₩63,451 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩63,237 | ₩63,438 | ₩62,942 | ₩63,237 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,344 | ₩63,599 | ₩63,022 | ₩63,143 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,948 | ₩64,202 | ₩63,612 | ₩63,921 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩64,135 | ₩64,135 | ₩63,760 | ₩63,948 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,518 | ₩63,518 | ₩63,250 | ₩63,384 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩64,149 | ₩64,336 | ₩64,015 | ₩64,296 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩64,243 | ₩64,350 | ₩63,277 | ₩63,639 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩64,041 | ₩64,189 | ₩63,921 | ₩64,095 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,430 | ₩64,631 | ₩64,108 | ₩64,243 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,470 | ₩64,470 | ₩64,015 | ₩64,283 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,934 | ₩64,001 | ₩63,639 | ₩63,733 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,618 | ₩64,618 | ₩64,135 | ₩64,135 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,329 | ₩65,449 | ₩64,833 | ₩64,833 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,953 | ₩65,342 | ₩64,953 | ₩65,154 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,302 | ₩65,409 | ₩64,967 | ₩65,275 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,618 | ₩64,792 | ₩64,524 | ₩64,658 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,859 | ₩65,154 | ₩64,551 | ₩64,618 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩65,208 | ₩65,208 | ₩64,725 | ₩64,859 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,275 | ₩65,329 | ₩64,940 | ₩65,101 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,369 | ₩65,409 | ₩65,007 | ₩65,208 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,945 | ₩66,026 | ₩65,503 | ₩65,516 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,758 | ₩66,227 | ₩65,677 | ₩66,227 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,583 | ₩65,919 | ₩65,583 | ₩65,838 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,530 | ₩65,744 | ₩65,530 | ₩65,624 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩65,047 | ₩65,369 | ₩65,047 | ₩65,087 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩65,020 | ₩65,248 | ₩64,926 | ₩65,128 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,779 | ₩64,940 | ₩64,538 | ₩64,578 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,712 | ₩64,806 | ₩64,511 | ₩64,578 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,792 | ₩64,913 | ₩64,645 | ₩64,712 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,806 | ₩64,806 | ₩64,470 | ₩64,712 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,873 | ₩64,926 | ₩64,645 | ₩64,859 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,980 | ₩65,221 | ₩64,672 | ₩64,765 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,926 | ₩65,141 | ₩64,873 | ₩65,020 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,490 | ₩65,516 | ₩65,101 | ₩65,221 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩65,208 | ₩65,208 | ₩64,725 | ₩64,765 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩65,221 | ₩65,221 | ₩64,819 | ₩64,859 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,980 | ₩64,980 | ₩64,765 | ₩64,819 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,752 | ₩64,940 | ₩64,430 | ₩64,672 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,886 | ₩65,074 | ₩64,336 | ₩64,913 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩65,060 | ₩65,302 | ₩64,792 | ₩65,275 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,296 | ₩64,779 | ₩64,055 | ₩64,229 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,693 | ₩64,256 | ₩63,693 | ₩64,122 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,585 | ₩63,813 | ₩63,344 | ₩63,518 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩63,156 | ₩63,505 | ₩62,995 | ₩63,331 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,700 | ₩62,915 | ₩62,486 | ₩62,620 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,693 | ₩63,760 | ₩63,317 | ₩63,344 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,419 | ₩62,754 | ₩62,110 | ₩62,714 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,808 | ₩62,982 | ₩62,137 | ₩62,204 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,526 | ₩63,076 | ₩62,526 | ₩62,942 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,540 | ₩63,076 | ₩62,392 | ₩62,982 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,405 | ₩62,875 | ₩62,379 | ₩62,714 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,392 | ₩62,580 | ₩62,070 | ₩62,097 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩62,231 | ₩62,365 | ₩61,950 | ₩62,164 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,446 | ₩62,607 | ₩62,164 | ₩62,486 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,976 | ₩62,325 | ₩61,923 | ₩62,231 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,486 | ₩62,647 | ₩62,043 | ₩62,338 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,666 | ₩63,787 | ₩63,076 | ₩63,197 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩63,049 | ₩63,344 | ₩62,835 | ₩63,317 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,781 | ₩63,478 | ₩62,727 | ₩63,237 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,373 | ₩61,842 | ₩61,333 | ₩61,601 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,936 | ₩61,976 | ₩61,668 | ₩61,869 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,695 | ₩61,896 | ₩61,467 | ₩61,883 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩61,145 | ₩61,708 | ₩61,105 | ₩61,360 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,628 | ₩61,842 | ₩61,413 | ₩61,520 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,850 | ₩61,105 | ₩60,770 | ₩60,944 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩61,011 | ₩61,293 | ₩61,011 | ₩61,105 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,333 | ₩61,467 | ₩61,132 | ₩61,266 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩61,225 | ₩61,225 | ₩60,877 | ₩60,957 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,312 | ₩62,473 | ₩61,413 | ₩61,574 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,553 | ₩62,633 | ₩62,298 | ₩62,365 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,499 | ₩62,607 | ₩61,896 | ₩61,963 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,955 | ₩63,384 | ₩62,808 | ₩63,237 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩62,178 | ₩62,995 | ₩61,815 | ₩62,888 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,802 | ₩61,963 | ₩61,346 | ₩61,427 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,419 | ₩62,566 | ₩61,319 | ₩62,057 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,566 | ₩62,660 | ₩62,124 | ₩62,258 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,741 | ₩62,915 | ₩62,003 | ₩62,191 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,486 | ₩62,888 | ₩62,459 | ₩62,861 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,620 | ₩62,700 | ₩62,245 | ₩62,245 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,620 | ₩62,995 | ₩62,607 | ₩62,928 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,419 | ₩62,861 | ₩62,218 | ₩62,607 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩63,156 | ₩63,532 | ₩62,915 | ₩62,928 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,875 | ₩63,290 | ₩62,700 | ₩63,022 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,384 | ₩63,532 | ₩63,223 | ₩63,331 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,800 | ₩63,948 | ₩63,371 | ₩63,585 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,398 | ₩63,411 | ₩63,103 | ₩63,143 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,727 | ₩63,666 | ₩62,580 | ₩63,478 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,365 | ₩63,237 | ₩62,258 | ₩63,103 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩62,285 | ₩62,405 | ₩62,017 | ₩62,070 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,896 | ₩62,553 | ₩61,896 | ₩62,526 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,373 | ₩61,413 | ₩60,904 | ₩61,105 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,915 | ₩63,089 | ₩62,486 | ₩62,526 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩62,164 | ₩62,902 | ₩62,164 | ₩62,888 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩62,084 | ₩62,580 | ₩61,829 | ₩62,486 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,754 | ₩62,875 | ₩62,432 | ₩62,553 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,593 | ₩62,700 | ₩62,325 | ₩62,620 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,290 | ₩63,425 | ₩62,017 | ₩62,043 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,679 | ₩63,733 | ₩63,398 | ₩63,612 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩62,017 | ₩62,312 | ₩61,722 | ₩62,285 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,580 | ₩62,794 | ₩62,097 | ₩62,245 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩63,156 | ₩63,505 | ₩62,982 | ₩63,049 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,687 | ₩63,371 | ₩62,674 | ₩63,223 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,815 | ₩61,909 | ₩61,333 | ₩61,668 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,419 | ₩62,526 | ₩62,218 | ₩62,419 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,821 | ₩63,022 | ₩62,499 | ₩62,499 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,915 | ₩63,076 | ₩62,700 | ₩63,009 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩63,089 | ₩63,358 | ₩62,298 | ₩62,754 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,384 | ₩63,505 | ₩63,116 | ₩63,223 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,988 | ₩64,001 | ₩62,942 | ₩62,942 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,269 | ₩64,377 | ₩64,041 | ₩64,363 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,591 | ₩64,859 | ₩64,444 | ₩64,698 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,524 | ₩64,578 | ₩63,934 | ₩64,149 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,417 | ₩64,430 | ₩64,001 | ₩64,095 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,350 | ₩64,578 | ₩64,269 | ₩64,457 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,626 | ₩64,243 | ₩63,599 | ₩64,175 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩64,229 | ₩64,229 | ₩63,773 | ₩63,921 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,626 | ₩64,202 | ₩63,438 | ₩63,880 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩64,135 | ₩64,283 | ₩63,626 | ₩64,122 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,762 | ₩62,218 | ₩61,346 | ₩62,110 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩62,084 | ₩62,352 | ₩62,003 | ₩62,245 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩61,091 | ₩62,178 | ₩61,051 | ₩61,990 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,775 | ₩62,271 | ₩61,453 | ₩62,151 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,676 | ₩61,118 | ₩60,086 | ₩61,091 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,831 | ₩60,113 | ₩59,388 | ₩59,590 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩59,134 | ₩59,724 | ₩58,986 | ₩59,161 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,670 | ₩60,126 | ₩59,254 | ₩59,295 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,501 | ₩60,729 | ₩60,072 | ₩60,528 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩59,026 | ₩59,858 | ₩58,946 | ₩59,536 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,576 | ₩60,394 | ₩59,228 | ₩59,751 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,314 | ₩60,421 | ₩58,450 | ₩58,798 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,683 | ₩60,823 | ₩59,683 | ₩60,488 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,668 | ₩61,856 | ₩60,810 | ₩60,850 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,245 | ₩62,499 | ₩62,057 | ₩62,084 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,507 | ₩61,923 | ₩61,453 | ₩61,829 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,373 | ₩61,722 | ₩60,676 | ₩60,783 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,681 | ₩61,802 | ₩61,225 | ₩61,520 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,829 | ₩62,258 | ₩61,655 | ₩62,097 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,566 | ₩63,009 | ₩62,151 | ₩62,231 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,635 | ₩62,285 | ₩60,461 | ₩62,070 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩61,172 | ₩61,856 | ₩60,957 | ₩61,708 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,580 | ₩62,741 | ₩61,534 | ₩62,003 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩63,063 | ₩63,451 | ₩62,835 | ₩63,344 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩62,084 | ₩62,982 | ₩61,561 | ₩62,700 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩64,122 | ₩64,779 | ₩64,068 | ₩64,524 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,382 | ₩65,597 | ₩65,168 | ₩65,275 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩65,168 | ₩65,288 | ₩64,886 | ₩65,181 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,833 | ₩65,342 | ₩64,752 | ₩65,248 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩64,175 | ₩64,497 | ₩64,175 | ₩64,336 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,363 | ₩64,645 | ₩64,028 | ₩64,216 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩64,068 | ₩64,578 | ₩63,988 | ₩64,417 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,518 | ₩63,934 | ₩63,398 | ₩63,934 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩64,229 | ₩64,444 | ₩63,974 | ₩64,202 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩63,116 | ₩63,733 | ₩62,861 | ₩63,585 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,915 | ₩63,398 | ₩62,781 | ₩63,358 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,451 | ₩63,545 | ₩62,700 | ₩63,036 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,331 | ₩63,720 | ₩63,130 | ₩63,599 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,875 | ₩62,955 | ₩62,633 | ₩62,674 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,540 | ₩63,130 | ₩62,405 | ₩63,049 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,352 | ₩62,902 | ₩62,298 | ₩62,888 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩62,003 | ₩62,352 | ₩61,561 | ₩61,601 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,398 | ₩63,451 | ₩62,674 | ₩63,089 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,815 | ₩62,486 | ₩61,802 | ₩62,312 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩62,231 | ₩62,566 | ₩62,097 | ₩62,405 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩62,057 | ₩62,231 | ₩61,534 | ₩61,896 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,808 | ₩62,875 | ₩61,896 | ₩62,271 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,936 | ₩62,084 | ₩61,668 | ₩62,003 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩62,057 | ₩62,419 | ₩62,003 | ₩62,352 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,440 | ₩61,641 | ₩61,400 | ₩61,453 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,756 | ₩61,199 | ₩60,568 | ₩61,105 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,434 | ₩60,582 | ₩60,247 | ₩60,434 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩60,139 | ₩60,635 | ₩59,952 | ₩60,555 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,938 | ₩60,287 | ₩59,885 | ₩59,938 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,635 | ₩60,662 | ₩60,341 | ₩60,582 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,515 | ₩60,622 | ₩60,367 | ₩60,461 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,515 | ₩60,716 | ₩60,394 | ₩60,716 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,367 | ₩60,367 | ₩60,046 | ₩60,314 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,314 | ₩60,461 | ₩60,206 | ₩60,461 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,925 | ₩60,113 | ₩59,871 | ₩60,059 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,523 | ₩59,858 | ₩59,456 | ₩59,804 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,898 | ₩60,005 | ₩59,603 | ₩59,657 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,542 | ₩60,689 | ₩60,341 | ₩60,408 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,523 | ₩60,126 | ₩59,388 | ₩60,086 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,576 | ₩59,616 | ₩59,268 | ₩59,616 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩59,228 | ₩59,228 | ₩58,892 | ₩58,973 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩59,187 | ₩59,402 | ₩59,174 | ₩59,295 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,919 | ₩59,093 | ₩58,852 | ₩59,026 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩59,174 | ₩59,321 | ₩59,120 | ₩59,321 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩59,040 | ₩59,147 | ₩59,013 | ₩59,107 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,785 | ₩59,026 | ₩58,785 | ₩58,973 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,423 | ₩58,718 | ₩58,423 | ₩58,718 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩58,115 | ₩58,597 | ₩58,088 | ₩58,383 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,913 | ₩58,155 | ₩57,766 | ₩57,833 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,846 | ₩57,981 | ₩57,525 | ₩57,578 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,337 | ₩57,391 | ₩57,042 | ₩57,297 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,544 | ₩58,812 | ₩58,450 | ₩58,664 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,249 | ₩58,276 | ₩57,766 | ₩58,034 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,329 | ₩58,638 | ₩58,289 | ₩58,530 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,954 | ₩58,329 | ₩57,793 | ₩58,276 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,672 | ₩57,940 | ₩57,458 | ₩57,498 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,806 | ₩57,833 | ₩57,632 | ₩57,766 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩58,222 | ₩58,289 | ₩57,873 | ₩57,954 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,249 | ₩58,477 | ₩58,155 | ₩58,222 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,967 | ₩58,302 | ₩57,967 | ₩58,276 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,686 | ₩57,726 | ₩57,458 | ₩57,672 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,887 | ₩57,981 | ₩57,538 | ₩57,565 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,712 | ₩57,954 | ₩57,672 | ₩57,860 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,364 | ₩57,726 | ₩57,337 | ₩57,645 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,653 | ₩57,082 | ₩56,586 | ₩57,015 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩56,170 | ₩56,304 | ₩55,929 | ₩56,211 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,956 | ₩56,492 | ₩55,875 | ₩56,398 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,398 | ₩56,452 | ₩55,419 | ₩55,433 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩56,157 | ₩56,304 | ₩55,795 | ₩55,956 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,345 | ₩56,666 | ₩56,184 | ₩56,573 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,337 | ₩57,417 | ₩56,760 | ₩56,908 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩57,096 | ₩57,431 | ₩57,055 | ₩57,350 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩58,155 | ₩58,235 | ₩57,672 | ₩57,712 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩58,208 | ₩58,450 | ₩58,208 | ₩58,343 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,383 | ₩58,624 | ₩58,383 | ₩58,530 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,793 | ₩58,249 | ₩57,686 | ₩58,249 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,841 | ₩57,498 | ₩56,814 | ₩57,484 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩57,176 | ₩57,337 | ₩57,069 | ₩57,149 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,854 | ₩57,216 | ₩56,827 | ₩57,136 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,371 | ₩56,787 | ₩56,371 | ₩56,559 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩57,082 | ₩57,082 | ₩56,881 | ₩57,028 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩57,042 | ₩57,256 | ₩56,908 | ₩57,216 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩57,082 | ₩57,511 | ₩57,028 | ₩57,323 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,753 | ₩57,833 | ₩57,230 | ₩57,431 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,632 | ₩57,726 | ₩57,444 | ₩57,551 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,618 | ₩57,645 | ₩57,391 | ₩57,632 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,243 | ₩57,417 | ₩57,176 | ₩57,364 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩57,163 | ₩57,270 | ₩56,961 | ₩57,122 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,693 | ₩57,015 | ₩56,599 | ₩56,868 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,492 | ₩56,519 | ₩56,264 | ₩56,264 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,385 | ₩56,586 | ₩56,358 | ₩56,532 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩56,117 | ₩56,438 | ₩56,009 | ₩56,412 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,465 | ₩56,680 | ₩56,184 | ₩56,304 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩56,170 | ₩56,532 | ₩56,076 | ₩56,345 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,916 | ₩56,546 | ₩55,902 | ₩56,398 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩56,117 | ₩56,385 | ₩56,076 | ₩56,304 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,452 | ₩56,506 | ₩55,902 | ₩55,956 | -0.88% | 257.6만 |
|---|