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 | ₩61,915 | ₩62,169 | ₩61,822 | ₩62,156 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,354 | ₩61,782 | ₩61,127 | ₩61,768 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,368 | ₩61,448 | ₩61,154 | ₩61,368 | 0.00% | 57.3만 |
| 2026.10.06 | ₩61,929 | ₩62,142 | ₩61,795 | ₩61,955 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,501 | ₩61,808 | ₩61,247 | ₩61,715 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,501 | ₩61,755 | ₩61,261 | ₩61,702 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,621 | ₩61,675 | ₩60,967 | ₩61,314 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,717 | ₩62,851 | ₩62,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,169 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,704 | ₩62,811 | ₩62,223 | ₩62,597 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,198 | ₩63,452 | ₩62,944 | ₩63,158 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩63,011 | ₩63,278 | ₩62,837 | ₩63,225 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩63,011 | ₩63,211 | ₩62,717 | ₩63,011 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,118 | ₩63,372 | ₩62,797 | ₩62,917 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,719 | ₩63,973 | ₩63,385 | ₩63,692 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩63,906 | ₩63,906 | ₩63,532 | ₩63,719 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,292 | ₩63,292 | ₩63,024 | ₩63,158 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩63,920 | ₩64,107 | ₩63,786 | ₩64,066 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩64,013 | ₩64,120 | ₩63,051 | ₩63,412 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩63,813 | ₩63,960 | ₩63,692 | ₩63,866 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,200 | ₩64,401 | ₩63,879 | ₩64,013 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,240 | ₩64,240 | ₩63,786 | ₩64,053 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,706 | ₩63,773 | ₩63,412 | ₩63,505 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,387 | ₩64,387 | ₩63,906 | ₩63,906 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,095 | ₩65,216 | ₩64,601 | ₩64,601 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,721 | ₩65,109 | ₩64,721 | ₩64,922 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,069 | ₩65,175 | ₩64,735 | ₩65,042 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,387 | ₩64,561 | ₩64,294 | ₩64,427 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,628 | ₩64,922 | ₩64,320 | ₩64,387 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩64,975 | ₩64,975 | ₩64,494 | ₩64,628 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,042 | ₩65,095 | ₩64,708 | ₩64,868 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,135 | ₩65,175 | ₩64,775 | ₩64,975 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,710 | ₩65,790 | ₩65,269 | ₩65,282 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,523 | ₩65,990 | ₩65,443 | ₩65,990 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,349 | ₩65,683 | ₩65,349 | ₩65,603 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,296 | ₩65,509 | ₩65,296 | ₩65,389 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩64,815 | ₩65,135 | ₩64,815 | ₩64,855 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩64,788 | ₩65,015 | ₩64,694 | ₩64,895 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,547 | ₩64,708 | ₩64,307 | ₩64,347 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,481 | ₩64,574 | ₩64,280 | ₩64,347 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,561 | ₩64,681 | ₩64,414 | ₩64,481 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,574 | ₩64,574 | ₩64,240 | ₩64,481 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,641 | ₩64,694 | ₩64,414 | ₩64,628 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,748 | ₩64,988 | ₩64,441 | ₩64,534 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,694 | ₩64,908 | ₩64,641 | ₩64,788 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,256 | ₩65,282 | ₩64,868 | ₩64,988 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩64,975 | ₩64,975 | ₩64,494 | ₩64,534 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩64,988 | ₩64,988 | ₩64,588 | ₩64,628 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,748 | ₩64,748 | ₩64,534 | ₩64,588 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,521 | ₩64,708 | ₩64,200 | ₩64,441 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,654 | ₩64,841 | ₩64,107 | ₩64,681 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩64,828 | ₩65,069 | ₩64,561 | ₩65,042 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,066 | ₩64,547 | ₩63,826 | ₩64,000 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,465 | ₩64,026 | ₩63,465 | ₩63,893 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,358 | ₩63,585 | ₩63,118 | ₩63,292 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩62,931 | ₩63,278 | ₩62,770 | ₩63,104 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,477 | ₩62,690 | ₩62,263 | ₩62,396 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,465 | ₩63,532 | ₩63,091 | ₩63,118 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,196 | ₩62,530 | ₩61,889 | ₩62,490 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,583 | ₩62,757 | ₩61,915 | ₩61,982 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,303 | ₩62,851 | ₩62,303 | ₩62,717 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,316 | ₩62,851 | ₩62,169 | ₩62,757 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,183 | ₩62,650 | ₩62,156 | ₩62,490 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,169 | ₩62,356 | ₩61,849 | ₩61,875 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩62,009 | ₩62,142 | ₩61,728 | ₩61,942 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,223 | ₩62,383 | ₩61,942 | ₩62,263 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,755 | ₩62,102 | ₩61,702 | ₩62,009 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,263 | ₩62,423 | ₩61,822 | ₩62,116 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,439 | ₩63,559 | ₩62,851 | ₩62,971 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩62,824 | ₩63,118 | ₩62,610 | ₩63,091 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,557 | ₩63,251 | ₩62,503 | ₩63,011 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,154 | ₩61,621 | ₩61,114 | ₩61,381 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,715 | ₩61,755 | ₩61,448 | ₩61,648 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,474 | ₩61,675 | ₩61,247 | ₩61,661 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩60,927 | ₩61,488 | ₩60,887 | ₩61,140 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,408 | ₩61,621 | ₩61,194 | ₩61,301 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,633 | ₩60,887 | ₩60,553 | ₩60,726 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩60,793 | ₩61,074 | ₩60,793 | ₩60,887 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,114 | ₩61,247 | ₩60,913 | ₩61,047 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩61,007 | ₩61,007 | ₩60,659 | ₩60,740 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,089 | ₩62,249 | ₩61,194 | ₩61,354 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,330 | ₩62,410 | ₩62,076 | ₩62,142 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,276 | ₩62,383 | ₩61,675 | ₩61,742 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,730 | ₩63,158 | ₩62,583 | ₩63,011 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩61,955 | ₩62,770 | ₩61,595 | ₩62,664 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,581 | ₩61,742 | ₩61,127 | ₩61,207 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,196 | ₩62,343 | ₩61,100 | ₩61,835 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,343 | ₩62,436 | ₩61,902 | ₩62,036 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,517 | ₩62,690 | ₩61,782 | ₩61,969 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,263 | ₩62,664 | ₩62,236 | ₩62,637 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,396 | ₩62,477 | ₩62,022 | ₩62,022 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,396 | ₩62,770 | ₩62,383 | ₩62,704 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,196 | ₩62,637 | ₩61,996 | ₩62,383 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩62,931 | ₩63,305 | ₩62,690 | ₩62,704 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,650 | ₩63,064 | ₩62,477 | ₩62,797 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,158 | ₩63,305 | ₩62,998 | ₩63,104 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,572 | ₩63,719 | ₩63,145 | ₩63,358 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,171 | ₩63,185 | ₩62,877 | ₩62,917 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,503 | ₩63,439 | ₩62,356 | ₩63,251 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,142 | ₩63,011 | ₩62,036 | ₩62,877 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩62,062 | ₩62,183 | ₩61,795 | ₩61,849 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,675 | ₩62,330 | ₩61,675 | ₩62,303 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,154 | ₩61,194 | ₩60,686 | ₩60,887 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,690 | ₩62,864 | ₩62,263 | ₩62,303 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩61,942 | ₩62,677 | ₩61,942 | ₩62,664 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩61,862 | ₩62,356 | ₩61,608 | ₩62,263 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,530 | ₩62,650 | ₩62,209 | ₩62,330 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,370 | ₩62,477 | ₩62,102 | ₩62,396 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,064 | ₩63,198 | ₩61,795 | ₩61,822 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,452 | ₩63,505 | ₩63,171 | ₩63,385 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩61,795 | ₩62,089 | ₩61,501 | ₩62,062 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,356 | ₩62,570 | ₩61,875 | ₩62,022 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩62,931 | ₩63,278 | ₩62,757 | ₩62,824 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,463 | ₩63,145 | ₩62,450 | ₩62,998 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,595 | ₩61,688 | ₩61,114 | ₩61,448 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,196 | ₩62,303 | ₩61,996 | ₩62,196 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,597 | ₩62,797 | ₩62,276 | ₩62,276 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,690 | ₩62,851 | ₩62,477 | ₩62,784 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩62,864 | ₩63,131 | ₩62,076 | ₩62,530 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,158 | ₩63,278 | ₩62,891 | ₩62,998 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,759 | ₩63,773 | ₩62,717 | ₩62,717 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,040 | ₩64,147 | ₩63,813 | ₩64,133 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,360 | ₩64,628 | ₩64,213 | ₩64,467 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,294 | ₩64,347 | ₩63,706 | ₩63,920 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,187 | ₩64,200 | ₩63,773 | ₩63,866 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,120 | ₩64,347 | ₩64,040 | ₩64,227 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,398 | ₩64,013 | ₩63,372 | ₩63,946 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩64,000 | ₩64,000 | ₩63,545 | ₩63,692 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,398 | ₩63,973 | ₩63,211 | ₩63,652 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩63,906 | ₩64,053 | ₩63,398 | ₩63,893 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,541 | ₩61,996 | ₩61,127 | ₩61,889 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩61,862 | ₩62,129 | ₩61,782 | ₩62,022 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩60,873 | ₩61,955 | ₩60,833 | ₩61,768 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,555 | ₩62,049 | ₩61,234 | ₩61,929 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,459 | ₩60,900 | ₩59,871 | ₩60,873 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,617 | ₩59,898 | ₩59,176 | ₩59,377 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩58,922 | ₩59,510 | ₩58,775 | ₩58,949 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,457 | ₩59,911 | ₩59,043 | ₩59,083 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,285 | ₩60,512 | ₩59,858 | ₩60,312 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩58,816 | ₩59,644 | ₩58,735 | ₩59,323 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,363 | ₩60,178 | ₩59,016 | ₩59,537 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,098 | ₩60,205 | ₩58,241 | ₩58,588 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,470 | ₩60,606 | ₩59,470 | ₩60,272 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,448 | ₩61,635 | ₩60,593 | ₩60,633 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,022 | ₩62,276 | ₩61,835 | ₩61,862 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,287 | ₩61,702 | ₩61,234 | ₩61,608 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,154 | ₩61,501 | ₩60,459 | ₩60,566 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,461 | ₩61,581 | ₩61,007 | ₩61,301 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,608 | ₩62,036 | ₩61,434 | ₩61,875 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,343 | ₩62,784 | ₩61,929 | ₩62,009 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,419 | ₩62,062 | ₩60,245 | ₩61,849 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩60,953 | ₩61,635 | ₩60,740 | ₩61,488 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,356 | ₩62,517 | ₩61,314 | ₩61,782 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩62,837 | ₩63,225 | ₩62,610 | ₩63,118 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩61,862 | ₩62,757 | ₩61,341 | ₩62,477 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩63,893 | ₩64,547 | ₩63,839 | ₩64,294 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,149 | ₩65,362 | ₩64,935 | ₩65,042 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩64,935 | ₩65,055 | ₩64,654 | ₩64,948 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,601 | ₩65,109 | ₩64,521 | ₩65,015 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩63,946 | ₩64,267 | ₩63,946 | ₩64,107 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,133 | ₩64,414 | ₩63,799 | ₩63,986 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩63,839 | ₩64,347 | ₩63,759 | ₩64,187 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,292 | ₩63,706 | ₩63,171 | ₩63,706 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩64,000 | ₩64,213 | ₩63,746 | ₩63,973 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩62,891 | ₩63,505 | ₩62,637 | ₩63,358 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,690 | ₩63,171 | ₩62,557 | ₩63,131 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,225 | ₩63,318 | ₩62,477 | ₩62,811 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,104 | ₩63,492 | ₩62,904 | ₩63,372 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,650 | ₩62,730 | ₩62,410 | ₩62,450 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,316 | ₩62,904 | ₩62,183 | ₩62,824 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,129 | ₩62,677 | ₩62,076 | ₩62,664 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩61,782 | ₩62,129 | ₩61,341 | ₩61,381 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,171 | ₩63,225 | ₩62,450 | ₩62,864 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,595 | ₩62,263 | ₩61,581 | ₩62,089 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩62,009 | ₩62,343 | ₩61,875 | ₩62,183 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩61,835 | ₩62,009 | ₩61,314 | ₩61,675 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,583 | ₩62,650 | ₩61,675 | ₩62,049 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,715 | ₩61,862 | ₩61,448 | ₩61,782 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩61,835 | ₩62,196 | ₩61,782 | ₩62,129 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,221 | ₩61,421 | ₩61,180 | ₩61,234 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,539 | ₩60,980 | ₩60,352 | ₩60,887 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,218 | ₩60,365 | ₩60,031 | ₩60,218 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩59,925 | ₩60,419 | ₩59,737 | ₩60,339 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,724 | ₩60,072 | ₩59,671 | ₩59,724 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,419 | ₩60,446 | ₩60,125 | ₩60,365 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,299 | ₩60,406 | ₩60,152 | ₩60,245 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,299 | ₩60,499 | ₩60,178 | ₩60,499 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,152 | ₩60,152 | ₩59,831 | ₩60,098 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,098 | ₩60,245 | ₩59,991 | ₩60,245 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,711 | ₩59,898 | ₩59,657 | ₩59,844 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,310 | ₩59,644 | ₩59,243 | ₩59,591 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,684 | ₩59,791 | ₩59,390 | ₩59,444 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,325 | ₩60,472 | ₩60,125 | ₩60,192 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,310 | ₩59,911 | ₩59,176 | ₩59,871 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,363 | ₩59,403 | ₩59,056 | ₩59,403 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩59,016 | ₩59,016 | ₩58,682 | ₩58,762 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩58,976 | ₩59,190 | ₩58,963 | ₩59,083 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,709 | ₩58,882 | ₩58,642 | ₩58,816 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩58,963 | ₩59,110 | ₩58,909 | ₩59,110 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩58,829 | ₩58,936 | ₩58,802 | ₩58,896 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,575 | ₩58,816 | ₩58,575 | ₩58,762 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,214 | ₩58,508 | ₩58,214 | ₩58,508 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩57,907 | ₩58,388 | ₩57,880 | ₩58,174 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,707 | ₩57,947 | ₩57,560 | ₩57,626 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,640 | ₩57,773 | ₩57,319 | ₩57,373 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,132 | ₩57,186 | ₩56,838 | ₩57,092 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,335 | ₩58,602 | ₩58,241 | ₩58,455 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,041 | ₩58,067 | ₩57,560 | ₩57,827 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,121 | ₩58,428 | ₩58,081 | ₩58,321 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,747 | ₩58,121 | ₩57,586 | ₩58,067 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,466 | ₩57,733 | ₩57,252 | ₩57,292 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,600 | ₩57,626 | ₩57,426 | ₩57,560 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩58,014 | ₩58,081 | ₩57,667 | ₩57,747 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,041 | ₩58,268 | ₩57,947 | ₩58,014 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,760 | ₩58,094 | ₩57,760 | ₩58,067 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,479 | ₩57,520 | ₩57,252 | ₩57,466 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,680 | ₩57,773 | ₩57,332 | ₩57,359 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,506 | ₩57,747 | ₩57,466 | ₩57,653 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,159 | ₩57,520 | ₩57,132 | ₩57,439 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,451 | ₩56,878 | ₩56,384 | ₩56,811 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩55,970 | ₩56,103 | ₩55,729 | ₩56,010 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,756 | ₩56,290 | ₩55,676 | ₩56,197 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,197 | ₩56,250 | ₩55,221 | ₩55,235 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩55,956 | ₩56,103 | ₩55,596 | ₩55,756 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,143 | ₩56,464 | ₩55,983 | ₩56,370 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,132 | ₩57,212 | ₩56,558 | ₩56,705 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩56,892 | ₩57,226 | ₩56,851 | ₩57,145 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩57,947 | ₩58,027 | ₩57,466 | ₩57,506 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩58,001 | ₩58,241 | ₩58,001 | ₩58,134 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,174 | ₩58,415 | ₩58,174 | ₩58,321 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,586 | ₩58,041 | ₩57,479 | ₩58,041 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,638 | ₩57,292 | ₩56,611 | ₩57,279 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩56,972 | ₩57,132 | ₩56,865 | ₩56,945 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,651 | ₩57,012 | ₩56,624 | ₩56,932 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,170 | ₩56,584 | ₩56,170 | ₩56,357 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩56,878 | ₩56,878 | ₩56,678 | ₩56,825 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩56,838 | ₩57,052 | ₩56,705 | ₩57,012 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩56,878 | ₩57,306 | ₩56,825 | ₩57,119 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,546 | ₩57,626 | ₩57,025 | ₩57,226 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,426 | ₩57,520 | ₩57,239 | ₩57,346 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,413 | ₩57,439 | ₩57,186 | ₩57,426 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,039 | ₩57,212 | ₩56,972 | ₩57,159 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩56,958 | ₩57,065 | ₩56,758 | ₩56,918 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,491 | ₩56,811 | ₩56,397 | ₩56,664 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,290 | ₩56,317 | ₩56,063 | ₩56,063 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,183 | ₩56,384 | ₩56,157 | ₩56,330 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩55,916 | ₩56,237 | ₩55,809 | ₩56,210 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,264 | ₩56,477 | ₩55,983 | ₩56,103 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩55,970 | ₩56,330 | ₩55,876 | ₩56,143 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,716 | ₩56,344 | ₩55,702 | ₩56,197 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩55,916 | ₩56,183 | ₩55,876 | ₩56,103 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,250 | ₩56,304 | ₩55,702 | ₩55,756 | -0.88% | 257.6만 |
|---|