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 | ₩62,026 | ₩62,280 | ₩61,932 | ₩62,267 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,463 | ₩61,892 | ₩61,236 | ₩61,878 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,477 | ₩61,557 | ₩61,263 | ₩61,477 | 0.00% | 57.3만 |
| 2026.10.06 | ₩62,039 | ₩62,253 | ₩61,905 | ₩62,066 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,611 | ₩61,919 | ₩61,356 | ₩61,825 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,611 | ₩61,865 | ₩61,370 | ₩61,811 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,731 | ₩61,785 | ₩61,075 | ₩61,423 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,829 | ₩62,963 | ₩62,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,280 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,815 | ₩62,922 | ₩62,333 | ₩62,708 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,311 | ₩63,565 | ₩63,056 | ₩63,270 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩63,123 | ₩63,391 | ₩62,949 | ₩63,337 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩63,123 | ₩63,324 | ₩62,829 | ₩63,123 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,230 | ₩63,485 | ₩62,909 | ₩63,029 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,833 | ₩64,087 | ₩63,498 | ₩63,806 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩64,020 | ₩64,020 | ₩63,645 | ₩63,833 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,404 | ₩63,404 | ₩63,137 | ₩63,270 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩64,033 | ₩64,221 | ₩63,900 | ₩64,181 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩64,127 | ₩64,234 | ₩63,163 | ₩63,525 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩63,926 | ₩64,074 | ₩63,806 | ₩63,980 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,314 | ₩64,515 | ₩63,993 | ₩64,127 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,355 | ₩64,355 | ₩63,900 | ₩64,167 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,819 | ₩63,886 | ₩63,525 | ₩63,618 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,502 | ₩64,502 | ₩64,020 | ₩64,020 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,211 | ₩65,332 | ₩64,716 | ₩64,716 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,836 | ₩65,225 | ₩64,836 | ₩65,037 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,184 | ₩65,292 | ₩64,850 | ₩65,158 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,502 | ₩64,676 | ₩64,408 | ₩64,542 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,743 | ₩65,037 | ₩64,435 | ₩64,502 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩65,091 | ₩65,091 | ₩64,609 | ₩64,743 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,158 | ₩65,211 | ₩64,823 | ₩64,984 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,251 | ₩65,292 | ₩64,890 | ₩65,091 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,827 | ₩65,907 | ₩65,385 | ₩65,399 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,640 | ₩66,108 | ₩65,559 | ₩66,108 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,466 | ₩65,800 | ₩65,466 | ₩65,720 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,412 | ₩65,626 | ₩65,412 | ₩65,506 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩64,930 | ₩65,251 | ₩64,930 | ₩64,970 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩64,903 | ₩65,131 | ₩64,810 | ₩65,010 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,662 | ₩64,823 | ₩64,422 | ₩64,462 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,596 | ₩64,689 | ₩64,395 | ₩64,462 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,676 | ₩64,796 | ₩64,529 | ₩64,596 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,689 | ₩64,689 | ₩64,355 | ₩64,596 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,756 | ₩64,810 | ₩64,529 | ₩64,743 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,863 | ₩65,104 | ₩64,555 | ₩64,649 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,810 | ₩65,024 | ₩64,756 | ₩64,903 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,372 | ₩65,399 | ₩64,984 | ₩65,104 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩65,091 | ₩65,091 | ₩64,609 | ₩64,649 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩65,104 | ₩65,104 | ₩64,703 | ₩64,743 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,863 | ₩64,863 | ₩64,649 | ₩64,703 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,636 | ₩64,823 | ₩64,314 | ₩64,555 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,770 | ₩64,957 | ₩64,221 | ₩64,796 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩64,944 | ₩65,184 | ₩64,676 | ₩65,158 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,181 | ₩64,662 | ₩63,940 | ₩64,114 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,578 | ₩64,140 | ₩63,578 | ₩64,007 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,471 | ₩63,699 | ₩63,230 | ₩63,404 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩63,043 | ₩63,391 | ₩62,882 | ₩63,217 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,588 | ₩62,802 | ₩62,374 | ₩62,507 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,578 | ₩63,645 | ₩63,203 | ₩63,230 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,307 | ₩62,641 | ₩61,999 | ₩62,601 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,695 | ₩62,869 | ₩62,026 | ₩62,093 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,414 | ₩62,963 | ₩62,414 | ₩62,829 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,427 | ₩62,963 | ₩62,280 | ₩62,869 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,293 | ₩62,762 | ₩62,267 | ₩62,601 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,280 | ₩62,467 | ₩61,959 | ₩61,985 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩62,119 | ₩62,253 | ₩61,838 | ₩62,052 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,333 | ₩62,494 | ₩62,052 | ₩62,374 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,865 | ₩62,213 | ₩61,811 | ₩62,119 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,374 | ₩62,534 | ₩61,932 | ₩62,226 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,552 | ₩63,672 | ₩62,963 | ₩63,083 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩62,936 | ₩63,230 | ₩62,722 | ₩63,203 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,668 | ₩63,364 | ₩62,615 | ₩63,123 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,263 | ₩61,731 | ₩61,223 | ₩61,490 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,825 | ₩61,865 | ₩61,557 | ₩61,758 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,584 | ₩61,785 | ₩61,356 | ₩61,771 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩61,035 | ₩61,597 | ₩60,995 | ₩61,249 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,517 | ₩61,731 | ₩61,303 | ₩61,410 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,741 | ₩60,995 | ₩60,660 | ₩60,834 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩60,901 | ₩61,182 | ₩60,901 | ₩60,995 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,223 | ₩61,356 | ₩61,022 | ₩61,156 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩61,115 | ₩61,115 | ₩60,767 | ₩60,848 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,200 | ₩62,360 | ₩61,303 | ₩61,463 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,441 | ₩62,521 | ₩62,186 | ₩62,253 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,387 | ₩62,494 | ₩61,785 | ₩61,852 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,842 | ₩63,270 | ₩62,695 | ₩63,123 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩62,066 | ₩62,882 | ₩61,704 | ₩62,775 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,691 | ₩61,852 | ₩61,236 | ₩61,316 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,307 | ₩62,454 | ₩61,209 | ₩61,945 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,454 | ₩62,548 | ₩62,012 | ₩62,146 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,628 | ₩62,802 | ₩61,892 | ₩62,079 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,374 | ₩62,775 | ₩62,347 | ₩62,748 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,507 | ₩62,588 | ₩62,133 | ₩62,133 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,507 | ₩62,882 | ₩62,494 | ₩62,815 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,307 | ₩62,748 | ₩62,106 | ₩62,494 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩63,043 | ₩63,418 | ₩62,802 | ₩62,815 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,762 | ₩63,177 | ₩62,588 | ₩62,909 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,270 | ₩63,418 | ₩63,110 | ₩63,217 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,685 | ₩63,833 | ₩63,257 | ₩63,471 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,284 | ₩63,297 | ₩62,989 | ₩63,029 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,615 | ₩63,552 | ₩62,467 | ₩63,364 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,253 | ₩63,123 | ₩62,146 | ₩62,989 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩62,173 | ₩62,293 | ₩61,905 | ₩61,959 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,785 | ₩62,441 | ₩61,785 | ₩62,414 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,263 | ₩61,303 | ₩60,794 | ₩60,995 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,802 | ₩62,976 | ₩62,374 | ₩62,414 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩62,052 | ₩62,789 | ₩62,052 | ₩62,775 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩61,972 | ₩62,467 | ₩61,718 | ₩62,374 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,641 | ₩62,762 | ₩62,320 | ₩62,441 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,481 | ₩62,588 | ₩62,213 | ₩62,507 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,177 | ₩63,311 | ₩61,905 | ₩61,932 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,565 | ₩63,618 | ₩63,284 | ₩63,498 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩61,905 | ₩62,200 | ₩61,611 | ₩62,173 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,467 | ₩62,681 | ₩61,985 | ₩62,133 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩63,043 | ₩63,391 | ₩62,869 | ₩62,936 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,574 | ₩63,257 | ₩62,561 | ₩63,110 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,704 | ₩61,798 | ₩61,223 | ₩61,557 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,307 | ₩62,414 | ₩62,106 | ₩62,307 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,708 | ₩62,909 | ₩62,387 | ₩62,387 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,802 | ₩62,963 | ₩62,588 | ₩62,896 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩62,976 | ₩63,244 | ₩62,186 | ₩62,641 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,270 | ₩63,391 | ₩63,003 | ₩63,110 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,873 | ₩63,886 | ₩62,829 | ₩62,829 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,154 | ₩64,261 | ₩63,926 | ₩64,248 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,475 | ₩64,743 | ₩64,328 | ₩64,582 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,408 | ₩64,462 | ₩63,819 | ₩64,033 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,301 | ₩64,314 | ₩63,886 | ₩63,980 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,234 | ₩64,462 | ₩64,154 | ₩64,341 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,511 | ₩64,127 | ₩63,485 | ₩64,060 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩64,114 | ₩64,114 | ₩63,659 | ₩63,806 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,511 | ₩64,087 | ₩63,324 | ₩63,766 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩64,020 | ₩64,167 | ₩63,511 | ₩64,007 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,651 | ₩62,106 | ₩61,236 | ₩61,999 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩61,972 | ₩62,240 | ₩61,892 | ₩62,133 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩60,982 | ₩62,066 | ₩60,941 | ₩61,878 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,664 | ₩62,159 | ₩61,343 | ₩62,039 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,567 | ₩61,008 | ₩59,978 | ₩60,982 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,723 | ₩60,005 | ₩59,282 | ₩59,482 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩59,027 | ₩59,616 | ₩58,880 | ₩59,054 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,563 | ₩60,018 | ₩59,148 | ₩59,188 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,393 | ₩60,620 | ₩59,964 | ₩60,419 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩58,920 | ₩59,750 | ₩58,840 | ₩59,429 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,469 | ₩60,286 | ₩59,121 | ₩59,643 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,205 | ₩60,312 | ₩58,345 | ₩58,693 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,576 | ₩60,714 | ₩59,576 | ₩60,379 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,557 | ₩61,745 | ₩60,701 | ₩60,741 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,133 | ₩62,387 | ₩61,945 | ₩61,972 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,397 | ₩61,811 | ₩61,343 | ₩61,718 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,263 | ₩61,611 | ₩60,567 | ₩60,674 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,571 | ₩61,691 | ₩61,115 | ₩61,410 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,718 | ₩62,146 | ₩61,544 | ₩61,985 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,454 | ₩62,896 | ₩62,039 | ₩62,119 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,527 | ₩62,173 | ₩60,353 | ₩61,959 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩61,062 | ₩61,745 | ₩60,848 | ₩61,597 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,467 | ₩62,628 | ₩61,423 | ₩61,892 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩62,949 | ₩63,337 | ₩62,722 | ₩63,230 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩61,972 | ₩62,869 | ₩61,450 | ₩62,588 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩64,007 | ₩64,662 | ₩63,953 | ₩64,408 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,265 | ₩65,479 | ₩65,051 | ₩65,158 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩65,051 | ₩65,171 | ₩64,770 | ₩65,064 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,716 | ₩65,225 | ₩64,636 | ₩65,131 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩64,060 | ₩64,381 | ₩64,060 | ₩64,221 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,248 | ₩64,529 | ₩63,913 | ₩64,100 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩63,953 | ₩64,462 | ₩63,873 | ₩64,301 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,404 | ₩63,819 | ₩63,284 | ₩63,819 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩64,114 | ₩64,328 | ₩63,859 | ₩64,087 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩63,003 | ₩63,618 | ₩62,748 | ₩63,471 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,802 | ₩63,284 | ₩62,668 | ₩63,244 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,337 | ₩63,431 | ₩62,588 | ₩62,922 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,217 | ₩63,605 | ₩63,016 | ₩63,485 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,762 | ₩62,842 | ₩62,521 | ₩62,561 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,427 | ₩63,016 | ₩62,293 | ₩62,936 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,240 | ₩62,789 | ₩62,186 | ₩62,775 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩61,892 | ₩62,240 | ₩61,450 | ₩61,490 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,284 | ₩63,337 | ₩62,561 | ₩62,976 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,704 | ₩62,374 | ₩61,691 | ₩62,200 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩62,119 | ₩62,454 | ₩61,985 | ₩62,293 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩61,945 | ₩62,119 | ₩61,423 | ₩61,785 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,695 | ₩62,762 | ₩61,785 | ₩62,159 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,825 | ₩61,972 | ₩61,557 | ₩61,892 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩61,945 | ₩62,307 | ₩61,892 | ₩62,240 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,330 | ₩61,530 | ₩61,289 | ₩61,343 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,647 | ₩61,089 | ₩60,460 | ₩60,995 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,326 | ₩60,473 | ₩60,138 | ₩60,326 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩60,031 | ₩60,527 | ₩59,844 | ₩60,446 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,831 | ₩60,179 | ₩59,777 | ₩59,831 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,527 | ₩60,553 | ₩60,232 | ₩60,473 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,406 | ₩60,513 | ₩60,259 | ₩60,353 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,406 | ₩60,607 | ₩60,286 | ₩60,607 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,259 | ₩60,259 | ₩59,938 | ₩60,205 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,205 | ₩60,353 | ₩60,098 | ₩60,353 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,817 | ₩60,005 | ₩59,764 | ₩59,951 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,416 | ₩59,750 | ₩59,349 | ₩59,697 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,790 | ₩59,897 | ₩59,496 | ₩59,549 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,433 | ₩60,580 | ₩60,232 | ₩60,299 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,416 | ₩60,018 | ₩59,282 | ₩59,978 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,469 | ₩59,509 | ₩59,161 | ₩59,509 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩59,121 | ₩59,121 | ₩58,786 | ₩58,867 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩59,081 | ₩59,295 | ₩59,068 | ₩59,188 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,813 | ₩58,987 | ₩58,746 | ₩58,920 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩59,068 | ₩59,215 | ₩59,014 | ₩59,215 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩58,934 | ₩59,041 | ₩58,907 | ₩59,001 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,679 | ₩58,920 | ₩58,679 | ₩58,867 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,318 | ₩58,612 | ₩58,318 | ₩58,612 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩58,010 | ₩58,492 | ₩57,983 | ₩58,278 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,809 | ₩58,050 | ₩57,662 | ₩57,729 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,742 | ₩57,876 | ₩57,421 | ₩57,475 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,234 | ₩57,287 | ₩56,939 | ₩57,194 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,438 | ₩58,706 | ₩58,345 | ₩58,559 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,144 | ₩58,171 | ₩57,662 | ₩57,930 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,224 | ₩58,532 | ₩58,184 | ₩58,425 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,850 | ₩58,224 | ₩57,689 | ₩58,171 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,568 | ₩57,836 | ₩57,354 | ₩57,394 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,702 | ₩57,729 | ₩57,528 | ₩57,662 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩58,117 | ₩58,184 | ₩57,769 | ₩57,850 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,144 | ₩58,372 | ₩58,050 | ₩58,117 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,863 | ₩58,198 | ₩57,863 | ₩58,171 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,582 | ₩57,622 | ₩57,354 | ₩57,568 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,783 | ₩57,876 | ₩57,435 | ₩57,461 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,609 | ₩57,850 | ₩57,568 | ₩57,756 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,261 | ₩57,622 | ₩57,234 | ₩57,542 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,551 | ₩56,980 | ₩56,484 | ₩56,913 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩56,069 | ₩56,203 | ₩55,828 | ₩56,109 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,855 | ₩56,391 | ₩55,775 | ₩56,297 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,297 | ₩56,350 | ₩55,320 | ₩55,333 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩56,056 | ₩56,203 | ₩55,695 | ₩55,855 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,243 | ₩56,565 | ₩56,083 | ₩56,471 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,234 | ₩57,314 | ₩56,658 | ₩56,806 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩56,993 | ₩57,328 | ₩56,953 | ₩57,247 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩58,050 | ₩58,131 | ₩57,568 | ₩57,609 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩58,104 | ₩58,345 | ₩58,104 | ₩58,238 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,278 | ₩58,519 | ₩58,278 | ₩58,425 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,689 | ₩58,144 | ₩57,582 | ₩58,144 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,739 | ₩57,394 | ₩56,712 | ₩57,381 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩57,073 | ₩57,234 | ₩56,966 | ₩57,046 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,752 | ₩57,113 | ₩56,725 | ₩57,033 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,270 | ₩56,685 | ₩56,270 | ₩56,458 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩56,980 | ₩56,980 | ₩56,779 | ₩56,926 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩56,939 | ₩57,154 | ₩56,806 | ₩57,113 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩56,980 | ₩57,408 | ₩56,926 | ₩57,220 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,649 | ₩57,729 | ₩57,127 | ₩57,328 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,528 | ₩57,622 | ₩57,341 | ₩57,448 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,515 | ₩57,542 | ₩57,287 | ₩57,528 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,140 | ₩57,314 | ₩57,073 | ₩57,261 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩57,060 | ₩57,167 | ₩56,859 | ₩57,020 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,591 | ₩56,913 | ₩56,498 | ₩56,765 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,391 | ₩56,417 | ₩56,163 | ₩56,163 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,284 | ₩56,484 | ₩56,257 | ₩56,431 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩56,016 | ₩56,337 | ₩55,909 | ₩56,310 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,364 | ₩56,578 | ₩56,083 | ₩56,203 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩56,069 | ₩56,431 | ₩55,976 | ₩56,243 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,815 | ₩56,444 | ₩55,802 | ₩56,297 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩56,016 | ₩56,284 | ₩55,976 | ₩56,203 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,350 | ₩56,404 | ₩55,802 | ₩55,855 | -0.88% | 257.6만 |
|---|