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 | ₩61,821 | ₩62,075 | ₩61,728 | ₩62,061 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,261 | ₩61,688 | ₩61,034 | ₩61,675 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,274 | ₩61,354 | ₩61,061 | ₩61,274 | 0.00% | 57.3만 |
| 2026.10.06 | ₩61,835 | ₩62,048 | ₩61,701 | ₩61,861 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,408 | ₩61,715 | ₩61,154 | ₩61,621 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,408 | ₩61,661 | ₩61,168 | ₩61,608 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,528 | ₩61,581 | ₩60,874 | ₩61,221 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,622 | ₩62,755 | ₩62,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,075 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,608 | ₩62,715 | ₩62,128 | ₩62,502 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,102 | ₩63,355 | ₩62,849 | ₩63,062 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩62,915 | ₩63,182 | ₩62,742 | ₩63,129 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩62,915 | ₩63,115 | ₩62,622 | ₩62,915 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,022 | ₩63,275 | ₩62,702 | ₩62,822 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,622 | ₩63,876 | ₩63,289 | ₩63,596 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩63,809 | ₩63,809 | ₩63,436 | ₩63,622 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,195 | ₩63,195 | ₩62,929 | ₩63,062 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩63,822 | ₩64,009 | ₩63,689 | ₩63,969 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩63,916 | ₩64,023 | ₩62,955 | ₩63,315 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩63,716 | ₩63,862 | ₩63,596 | ₩63,769 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,103 | ₩64,303 | ₩63,782 | ₩63,916 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,143 | ₩64,143 | ₩63,689 | ₩63,956 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,609 | ₩63,676 | ₩63,315 | ₩63,409 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,289 | ₩64,289 | ₩63,809 | ₩63,809 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩64,996 | ₩65,116 | ₩64,503 | ₩64,503 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,623 | ₩65,010 | ₩64,623 | ₩64,823 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩64,970 | ₩65,076 | ₩64,636 | ₩64,943 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,289 | ₩64,463 | ₩64,196 | ₩64,329 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,529 | ₩64,823 | ₩64,223 | ₩64,289 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩64,876 | ₩64,876 | ₩64,396 | ₩64,529 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩64,943 | ₩64,996 | ₩64,609 | ₩64,770 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,036 | ₩65,076 | ₩64,676 | ₩64,876 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,610 | ₩65,690 | ₩65,170 | ₩65,183 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,423 | ₩65,890 | ₩65,343 | ₩65,890 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,250 | ₩65,583 | ₩65,250 | ₩65,503 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,196 | ₩65,410 | ₩65,196 | ₩65,290 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩64,716 | ₩65,036 | ₩64,716 | ₩64,756 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩64,690 | ₩64,916 | ₩64,596 | ₩64,796 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,449 | ₩64,609 | ₩64,209 | ₩64,249 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,383 | ₩64,476 | ₩64,183 | ₩64,249 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,463 | ₩64,583 | ₩64,316 | ₩64,383 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,476 | ₩64,476 | ₩64,143 | ₩64,383 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,543 | ₩64,596 | ₩64,316 | ₩64,529 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,650 | ₩64,890 | ₩64,343 | ₩64,436 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,596 | ₩64,810 | ₩64,543 | ₩64,690 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,156 | ₩65,183 | ₩64,770 | ₩64,890 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩64,876 | ₩64,876 | ₩64,396 | ₩64,436 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩64,890 | ₩64,890 | ₩64,489 | ₩64,529 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,650 | ₩64,650 | ₩64,436 | ₩64,489 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,423 | ₩64,609 | ₩64,103 | ₩64,343 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,556 | ₩64,743 | ₩64,009 | ₩64,583 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩64,730 | ₩64,970 | ₩64,463 | ₩64,943 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩63,969 | ₩64,449 | ₩63,729 | ₩63,902 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,369 | ₩63,929 | ₩63,369 | ₩63,796 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,262 | ₩63,489 | ₩63,022 | ₩63,195 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩62,835 | ₩63,182 | ₩62,675 | ₩63,009 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,382 | ₩62,595 | ₩62,168 | ₩62,302 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,369 | ₩63,436 | ₩62,995 | ₩63,022 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,101 | ₩62,435 | ₩61,795 | ₩62,395 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,488 | ₩62,662 | ₩61,821 | ₩61,888 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,208 | ₩62,755 | ₩62,208 | ₩62,622 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,221 | ₩62,755 | ₩62,075 | ₩62,662 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,088 | ₩62,555 | ₩62,061 | ₩62,395 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,075 | ₩62,262 | ₩61,755 | ₩61,781 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩61,915 | ₩62,048 | ₩61,634 | ₩61,848 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,128 | ₩62,288 | ₩61,848 | ₩62,168 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,661 | ₩62,008 | ₩61,608 | ₩61,915 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,168 | ₩62,328 | ₩61,728 | ₩62,021 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,342 | ₩63,462 | ₩62,755 | ₩62,875 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩62,728 | ₩63,022 | ₩62,515 | ₩62,995 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,462 | ₩63,155 | ₩62,408 | ₩62,915 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,061 | ₩61,528 | ₩61,021 | ₩61,288 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,621 | ₩61,661 | ₩61,354 | ₩61,554 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,381 | ₩61,581 | ₩61,154 | ₩61,568 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩60,834 | ₩61,394 | ₩60,794 | ₩61,047 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,314 | ₩61,528 | ₩61,101 | ₩61,208 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,541 | ₩60,794 | ₩60,461 | ₩60,634 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩60,701 | ₩60,981 | ₩60,701 | ₩60,794 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,021 | ₩61,154 | ₩60,821 | ₩60,954 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩60,914 | ₩60,914 | ₩60,567 | ₩60,647 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩61,995 | ₩62,155 | ₩61,101 | ₩61,261 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,235 | ₩62,315 | ₩61,981 | ₩62,048 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,181 | ₩62,288 | ₩61,581 | ₩61,648 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,635 | ₩63,062 | ₩62,488 | ₩62,915 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩61,861 | ₩62,675 | ₩61,501 | ₩62,568 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,488 | ₩61,648 | ₩61,034 | ₩61,114 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,101 | ₩62,248 | ₩61,007 | ₩61,741 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,248 | ₩62,342 | ₩61,808 | ₩61,941 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,422 | ₩62,595 | ₩61,688 | ₩61,875 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,168 | ₩62,568 | ₩62,141 | ₩62,542 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,302 | ₩62,382 | ₩61,928 | ₩61,928 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,302 | ₩62,675 | ₩62,288 | ₩62,608 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,101 | ₩62,542 | ₩61,901 | ₩62,288 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩62,835 | ₩63,209 | ₩62,595 | ₩62,608 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,555 | ₩62,969 | ₩62,382 | ₩62,702 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,062 | ₩63,209 | ₩62,902 | ₩63,009 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,476 | ₩63,622 | ₩63,049 | ₩63,262 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,075 | ₩63,089 | ₩62,782 | ₩62,822 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,408 | ₩63,342 | ₩62,262 | ₩63,155 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,048 | ₩62,915 | ₩61,941 | ₩62,782 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩61,968 | ₩62,088 | ₩61,701 | ₩61,755 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,581 | ₩62,235 | ₩61,581 | ₩62,208 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,061 | ₩61,101 | ₩60,594 | ₩60,794 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,595 | ₩62,768 | ₩62,168 | ₩62,208 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩61,848 | ₩62,582 | ₩61,848 | ₩62,568 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩61,768 | ₩62,262 | ₩61,514 | ₩62,168 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,435 | ₩62,555 | ₩62,115 | ₩62,235 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,275 | ₩62,382 | ₩62,008 | ₩62,302 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩62,969 | ₩63,102 | ₩61,701 | ₩61,728 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,355 | ₩63,409 | ₩63,075 | ₩63,289 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩61,701 | ₩61,995 | ₩61,408 | ₩61,968 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,262 | ₩62,475 | ₩61,781 | ₩61,928 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩62,835 | ₩63,182 | ₩62,662 | ₩62,728 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,368 | ₩63,049 | ₩62,355 | ₩62,902 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,501 | ₩61,594 | ₩61,021 | ₩61,354 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,101 | ₩62,208 | ₩61,901 | ₩62,101 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,502 | ₩62,702 | ₩62,181 | ₩62,181 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,595 | ₩62,755 | ₩62,382 | ₩62,688 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩62,768 | ₩63,035 | ₩61,981 | ₩62,435 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,062 | ₩63,182 | ₩62,795 | ₩62,902 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,662 | ₩63,676 | ₩62,622 | ₩62,622 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩63,942 | ₩64,049 | ₩63,716 | ₩64,036 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,263 | ₩64,529 | ₩64,116 | ₩64,369 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,196 | ₩64,249 | ₩63,609 | ₩63,822 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,089 | ₩64,103 | ₩63,676 | ₩63,769 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,023 | ₩64,249 | ₩63,942 | ₩64,129 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,302 | ₩63,916 | ₩63,275 | ₩63,849 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩63,902 | ₩63,902 | ₩63,449 | ₩63,596 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,302 | ₩63,876 | ₩63,115 | ₩63,556 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩63,809 | ₩63,956 | ₩63,302 | ₩63,796 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,448 | ₩61,901 | ₩61,034 | ₩61,795 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩61,768 | ₩62,035 | ₩61,688 | ₩61,928 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩60,781 | ₩61,861 | ₩60,741 | ₩61,675 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,461 | ₩61,955 | ₩61,141 | ₩61,835 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,367 | ₩60,807 | ₩59,780 | ₩60,781 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,527 | ₩59,807 | ₩59,086 | ₩59,287 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩58,833 | ₩59,420 | ₩58,686 | ₩58,860 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,367 | ₩59,820 | ₩58,953 | ₩58,993 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,194 | ₩60,420 | ₩59,767 | ₩60,220 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩58,726 | ₩59,553 | ₩58,646 | ₩59,233 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,273 | ₩60,087 | ₩58,926 | ₩59,447 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,007 | ₩60,114 | ₩58,153 | ₩58,499 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,380 | ₩60,514 | ₩59,380 | ₩60,180 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,354 | ₩61,541 | ₩60,501 | ₩60,541 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩61,928 | ₩62,181 | ₩61,741 | ₩61,768 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,194 | ₩61,608 | ₩61,141 | ₩61,514 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,061 | ₩61,408 | ₩60,367 | ₩60,474 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,368 | ₩61,488 | ₩60,914 | ₩61,208 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,514 | ₩61,941 | ₩61,341 | ₩61,781 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,248 | ₩62,688 | ₩61,835 | ₩61,915 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,327 | ₩61,968 | ₩60,154 | ₩61,755 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩60,861 | ₩61,541 | ₩60,647 | ₩61,394 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,262 | ₩62,422 | ₩61,221 | ₩61,688 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩62,742 | ₩63,129 | ₩62,515 | ₩63,022 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩61,768 | ₩62,662 | ₩61,248 | ₩62,382 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩63,796 | ₩64,449 | ₩63,742 | ₩64,196 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,050 | ₩65,263 | ₩64,836 | ₩64,943 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩64,836 | ₩64,956 | ₩64,556 | ₩64,850 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,503 | ₩65,010 | ₩64,423 | ₩64,916 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩63,849 | ₩64,169 | ₩63,849 | ₩64,009 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,036 | ₩64,316 | ₩63,702 | ₩63,889 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩63,742 | ₩64,249 | ₩63,662 | ₩64,089 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,195 | ₩63,609 | ₩63,075 | ₩63,609 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩63,902 | ₩64,116 | ₩63,649 | ₩63,876 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩62,795 | ₩63,409 | ₩62,542 | ₩63,262 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,595 | ₩63,075 | ₩62,462 | ₩63,035 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,129 | ₩63,222 | ₩62,382 | ₩62,715 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,009 | ₩63,395 | ₩62,808 | ₩63,275 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,555 | ₩62,635 | ₩62,315 | ₩62,355 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,221 | ₩62,808 | ₩62,088 | ₩62,728 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,035 | ₩62,582 | ₩61,981 | ₩62,568 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩61,688 | ₩62,035 | ₩61,248 | ₩61,288 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,075 | ₩63,129 | ₩62,355 | ₩62,768 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,501 | ₩62,168 | ₩61,488 | ₩61,995 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩61,915 | ₩62,248 | ₩61,781 | ₩62,088 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩61,741 | ₩61,915 | ₩61,221 | ₩61,581 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,488 | ₩62,555 | ₩61,581 | ₩61,955 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,621 | ₩61,768 | ₩61,354 | ₩61,688 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩61,741 | ₩62,101 | ₩61,688 | ₩62,035 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,128 | ₩61,328 | ₩61,088 | ₩61,141 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,447 | ₩60,887 | ₩60,260 | ₩60,794 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,127 | ₩60,274 | ₩59,940 | ₩60,127 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩59,833 | ₩60,327 | ₩59,647 | ₩60,247 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,633 | ₩59,980 | ₩59,580 | ₩59,633 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,327 | ₩60,354 | ₩60,034 | ₩60,274 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,207 | ₩60,314 | ₩60,060 | ₩60,154 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,207 | ₩60,407 | ₩60,087 | ₩60,407 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,060 | ₩60,060 | ₩59,740 | ₩60,007 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,007 | ₩60,154 | ₩59,900 | ₩60,154 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,620 | ₩59,807 | ₩59,567 | ₩59,753 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,220 | ₩59,553 | ₩59,153 | ₩59,500 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,593 | ₩59,700 | ₩59,300 | ₩59,353 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,234 | ₩60,380 | ₩60,034 | ₩60,100 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,220 | ₩59,820 | ₩59,086 | ₩59,780 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,273 | ₩59,313 | ₩58,966 | ₩59,313 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩58,926 | ₩58,926 | ₩58,593 | ₩58,673 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩58,886 | ₩59,100 | ₩58,873 | ₩58,993 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,619 | ₩58,793 | ₩58,553 | ₩58,726 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩58,873 | ₩59,020 | ₩58,820 | ₩59,020 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩58,740 | ₩58,846 | ₩58,713 | ₩58,806 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,486 | ₩58,726 | ₩58,486 | ₩58,673 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,126 | ₩58,419 | ₩58,126 | ₩58,419 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩57,819 | ₩58,299 | ₩57,792 | ₩58,086 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,619 | ₩57,859 | ₩57,472 | ₩57,539 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,552 | ₩57,686 | ₩57,232 | ₩57,285 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,045 | ₩57,099 | ₩56,752 | ₩57,005 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,246 | ₩58,513 | ₩58,153 | ₩58,366 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩57,952 | ₩57,979 | ₩57,472 | ₩57,739 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,032 | ₩58,339 | ₩57,992 | ₩58,233 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,659 | ₩58,032 | ₩57,499 | ₩57,979 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,379 | ₩57,646 | ₩57,165 | ₩57,205 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,512 | ₩57,539 | ₩57,339 | ₩57,472 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩57,926 | ₩57,992 | ₩57,579 | ₩57,659 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩57,952 | ₩58,179 | ₩57,859 | ₩57,926 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,672 | ₩58,006 | ₩57,672 | ₩57,979 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,392 | ₩57,432 | ₩57,165 | ₩57,379 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,592 | ₩57,686 | ₩57,245 | ₩57,272 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,419 | ₩57,659 | ₩57,379 | ₩57,566 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,072 | ₩57,432 | ₩57,045 | ₩57,352 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,365 | ₩56,792 | ₩56,298 | ₩56,725 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩55,885 | ₩56,018 | ₩55,644 | ₩55,925 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,671 | ₩56,205 | ₩55,591 | ₩56,111 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,111 | ₩56,165 | ₩55,138 | ₩55,151 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩55,871 | ₩56,018 | ₩55,511 | ₩55,671 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,058 | ₩56,378 | ₩55,898 | ₩56,285 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,045 | ₩57,125 | ₩56,472 | ₩56,618 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩56,805 | ₩57,139 | ₩56,765 | ₩57,059 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩57,859 | ₩57,939 | ₩57,379 | ₩57,419 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩57,912 | ₩58,153 | ₩57,912 | ₩58,046 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,086 | ₩58,326 | ₩58,086 | ₩58,233 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,499 | ₩57,952 | ₩57,392 | ₩57,952 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,552 | ₩57,205 | ₩56,525 | ₩57,192 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩56,885 | ₩57,045 | ₩56,778 | ₩56,858 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,565 | ₩56,925 | ₩56,538 | ₩56,845 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,085 | ₩56,498 | ₩56,085 | ₩56,271 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩56,792 | ₩56,792 | ₩56,592 | ₩56,738 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩56,752 | ₩56,965 | ₩56,618 | ₩56,925 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩56,792 | ₩57,219 | ₩56,738 | ₩57,032 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,459 | ₩57,539 | ₩56,939 | ₩57,139 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,339 | ₩57,432 | ₩57,152 | ₩57,259 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,325 | ₩57,352 | ₩57,099 | ₩57,339 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩56,952 | ₩57,125 | ₩56,885 | ₩57,072 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩56,872 | ₩56,979 | ₩56,672 | ₩56,832 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,405 | ₩56,725 | ₩56,312 | ₩56,578 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,205 | ₩56,231 | ₩55,978 | ₩55,978 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,098 | ₩56,298 | ₩56,071 | ₩56,245 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩55,831 | ₩56,151 | ₩55,725 | ₩56,125 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,178 | ₩56,392 | ₩55,898 | ₩56,018 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩55,885 | ₩56,245 | ₩55,791 | ₩56,058 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,631 | ₩56,258 | ₩55,618 | ₩56,111 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩55,831 | ₩56,098 | ₩55,791 | ₩56,018 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,165 | ₩56,218 | ₩55,618 | ₩55,671 | -0.88% | 257.6만 |
|---|