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 | ₩61,894 | ₩62,148 | ₩61,801 | ₩62,135 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,334 | ₩61,761 | ₩61,106 | ₩61,748 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,347 | ₩61,427 | ₩61,133 | ₩61,347 | 0.00% | 57.3만 |
| 2026.10.06 | ₩61,908 | ₩62,122 | ₩61,774 | ₩61,935 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,480 | ₩61,788 | ₩61,227 | ₩61,694 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,480 | ₩61,734 | ₩61,240 | ₩61,681 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,601 | ₩61,654 | ₩60,946 | ₩61,293 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,696 | ₩62,829 | ₩62,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,148 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,683 | ₩62,789 | ₩62,202 | ₩62,576 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,177 | ₩63,430 | ₩62,923 | ₩63,137 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩62,990 | ₩63,257 | ₩62,816 | ₩63,203 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩62,990 | ₩63,190 | ₩62,696 | ₩62,990 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,097 | ₩63,350 | ₩62,776 | ₩62,896 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,698 | ₩63,951 | ₩63,364 | ₩63,671 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩63,885 | ₩63,885 | ₩63,511 | ₩63,698 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,270 | ₩63,270 | ₩63,003 | ₩63,137 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩63,898 | ₩64,085 | ₩63,764 | ₩64,045 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩63,991 | ₩64,098 | ₩63,030 | ₩63,390 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩63,791 | ₩63,938 | ₩63,671 | ₩63,845 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,178 | ₩64,379 | ₩63,858 | ₩63,991 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,219 | ₩64,219 | ₩63,764 | ₩64,032 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,684 | ₩63,751 | ₩63,390 | ₩63,484 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,365 | ₩64,365 | ₩63,885 | ₩63,885 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,073 | ₩65,194 | ₩64,579 | ₩64,579 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,699 | ₩65,087 | ₩64,699 | ₩64,900 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,047 | ₩65,153 | ₩64,713 | ₩65,020 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,365 | ₩64,539 | ₩64,272 | ₩64,406 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,606 | ₩64,900 | ₩64,299 | ₩64,365 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩64,953 | ₩64,953 | ₩64,472 | ₩64,606 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,020 | ₩65,073 | ₩64,686 | ₩64,846 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,113 | ₩65,153 | ₩64,753 | ₩64,953 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,688 | ₩65,768 | ₩65,247 | ₩65,260 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,501 | ₩65,968 | ₩65,421 | ₩65,968 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,327 | ₩65,661 | ₩65,327 | ₩65,581 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,274 | ₩65,487 | ₩65,274 | ₩65,367 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩64,793 | ₩65,113 | ₩64,793 | ₩64,833 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩64,766 | ₩64,993 | ₩64,673 | ₩64,873 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,526 | ₩64,686 | ₩64,285 | ₩64,325 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,459 | ₩64,552 | ₩64,259 | ₩64,325 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,539 | ₩64,659 | ₩64,392 | ₩64,459 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,552 | ₩64,552 | ₩64,219 | ₩64,459 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,619 | ₩64,673 | ₩64,392 | ₩64,606 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,726 | ₩64,967 | ₩64,419 | ₩64,512 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,673 | ₩64,886 | ₩64,619 | ₩64,766 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,234 | ₩65,260 | ₩64,846 | ₩64,967 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩64,953 | ₩64,953 | ₩64,472 | ₩64,512 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩64,967 | ₩64,967 | ₩64,566 | ₩64,606 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,726 | ₩64,726 | ₩64,512 | ₩64,566 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,499 | ₩64,686 | ₩64,178 | ₩64,419 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,633 | ₩64,820 | ₩64,085 | ₩64,659 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩64,806 | ₩65,047 | ₩64,539 | ₩65,020 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,045 | ₩64,526 | ₩63,804 | ₩63,978 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,444 | ₩64,005 | ₩63,444 | ₩63,871 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,337 | ₩63,564 | ₩63,097 | ₩63,270 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩62,910 | ₩63,257 | ₩62,749 | ₩63,083 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,455 | ₩62,669 | ₩62,242 | ₩62,375 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,444 | ₩63,511 | ₩63,070 | ₩63,097 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,175 | ₩62,509 | ₩61,868 | ₩62,469 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,562 | ₩62,736 | ₩61,894 | ₩61,961 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,282 | ₩62,829 | ₩62,282 | ₩62,696 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,295 | ₩62,829 | ₩62,148 | ₩62,736 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,162 | ₩62,629 | ₩62,135 | ₩62,469 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,148 | ₩62,335 | ₩61,828 | ₩61,854 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩61,988 | ₩62,122 | ₩61,707 | ₩61,921 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,202 | ₩62,362 | ₩61,921 | ₩62,242 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,734 | ₩62,081 | ₩61,681 | ₩61,988 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,242 | ₩62,402 | ₩61,801 | ₩62,095 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,417 | ₩63,537 | ₩62,829 | ₩62,950 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩62,803 | ₩63,097 | ₩62,589 | ₩63,070 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,536 | ₩63,230 | ₩62,482 | ₩62,990 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,133 | ₩61,601 | ₩61,093 | ₩61,360 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,694 | ₩61,734 | ₩61,427 | ₩61,627 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,454 | ₩61,654 | ₩61,227 | ₩61,641 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩60,906 | ₩61,467 | ₩60,866 | ₩61,120 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,387 | ₩61,601 | ₩61,173 | ₩61,280 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,612 | ₩60,866 | ₩60,532 | ₩60,706 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩60,773 | ₩61,053 | ₩60,773 | ₩60,866 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,093 | ₩61,227 | ₩60,893 | ₩61,026 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩60,986 | ₩60,986 | ₩60,639 | ₩60,719 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,068 | ₩62,228 | ₩61,173 | ₩61,334 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,309 | ₩62,389 | ₩62,055 | ₩62,122 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,255 | ₩62,362 | ₩61,654 | ₩61,721 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,709 | ₩63,137 | ₩62,562 | ₩62,990 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩61,935 | ₩62,749 | ₩61,574 | ₩62,642 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,561 | ₩61,721 | ₩61,106 | ₩61,187 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,175 | ₩62,322 | ₩61,080 | ₩61,814 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,322 | ₩62,415 | ₩61,881 | ₩62,015 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,496 | ₩62,669 | ₩61,761 | ₩61,948 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,242 | ₩62,642 | ₩62,215 | ₩62,616 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,375 | ₩62,455 | ₩62,001 | ₩62,001 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,375 | ₩62,749 | ₩62,362 | ₩62,683 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,175 | ₩62,616 | ₩61,975 | ₩62,362 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩62,910 | ₩63,284 | ₩62,669 | ₩62,683 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,629 | ₩63,043 | ₩62,455 | ₩62,776 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,137 | ₩63,284 | ₩62,976 | ₩63,083 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,551 | ₩63,698 | ₩63,123 | ₩63,337 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,150 | ₩63,163 | ₩62,856 | ₩62,896 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,482 | ₩63,417 | ₩62,335 | ₩63,230 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,122 | ₩62,990 | ₩62,015 | ₩62,856 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩62,041 | ₩62,162 | ₩61,774 | ₩61,828 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,654 | ₩62,309 | ₩61,654 | ₩62,282 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,133 | ₩61,173 | ₩60,666 | ₩60,866 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,669 | ₩62,843 | ₩62,242 | ₩62,282 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩61,921 | ₩62,656 | ₩61,921 | ₩62,642 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩61,841 | ₩62,335 | ₩61,587 | ₩62,242 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,509 | ₩62,629 | ₩62,188 | ₩62,309 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,349 | ₩62,455 | ₩62,081 | ₩62,375 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,043 | ₩63,177 | ₩61,774 | ₩61,801 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,430 | ₩63,484 | ₩63,150 | ₩63,364 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩61,774 | ₩62,068 | ₩61,480 | ₩62,041 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,335 | ₩62,549 | ₩61,854 | ₩62,001 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩62,910 | ₩63,257 | ₩62,736 | ₩62,803 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,442 | ₩63,123 | ₩62,429 | ₩62,976 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,574 | ₩61,667 | ₩61,093 | ₩61,427 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,175 | ₩62,282 | ₩61,975 | ₩62,175 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,576 | ₩62,776 | ₩62,255 | ₩62,255 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,669 | ₩62,829 | ₩62,455 | ₩62,763 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩62,843 | ₩63,110 | ₩62,055 | ₩62,509 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,137 | ₩63,257 | ₩62,870 | ₩62,976 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,738 | ₩63,751 | ₩62,696 | ₩62,696 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,018 | ₩64,125 | ₩63,791 | ₩64,112 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,339 | ₩64,606 | ₩64,192 | ₩64,446 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,272 | ₩64,325 | ₩63,684 | ₩63,898 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,165 | ₩64,178 | ₩63,751 | ₩63,845 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,098 | ₩64,325 | ₩64,018 | ₩64,205 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,377 | ₩63,991 | ₩63,350 | ₩63,925 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩63,978 | ₩63,978 | ₩63,524 | ₩63,671 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,377 | ₩63,951 | ₩63,190 | ₩63,631 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩63,885 | ₩64,032 | ₩63,377 | ₩63,871 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,521 | ₩61,975 | ₩61,106 | ₩61,868 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩61,841 | ₩62,108 | ₩61,761 | ₩62,001 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩60,853 | ₩61,935 | ₩60,813 | ₩61,748 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,534 | ₩62,028 | ₩61,213 | ₩61,908 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,439 | ₩60,879 | ₩59,851 | ₩60,853 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,597 | ₩59,878 | ₩59,156 | ₩59,357 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩58,903 | ₩59,490 | ₩58,756 | ₩58,929 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,437 | ₩59,891 | ₩59,023 | ₩59,063 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,265 | ₩60,492 | ₩59,838 | ₩60,292 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩58,796 | ₩59,624 | ₩58,716 | ₩59,303 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,343 | ₩60,158 | ₩58,996 | ₩59,517 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,078 | ₩60,185 | ₩58,221 | ₩58,569 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,450 | ₩60,586 | ₩59,450 | ₩60,252 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,427 | ₩61,614 | ₩60,572 | ₩60,612 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,001 | ₩62,255 | ₩61,814 | ₩61,841 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,267 | ₩61,681 | ₩61,213 | ₩61,587 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,133 | ₩61,480 | ₩60,439 | ₩60,545 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,440 | ₩61,561 | ₩60,986 | ₩61,280 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,587 | ₩62,015 | ₩61,414 | ₩61,854 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,322 | ₩62,763 | ₩61,908 | ₩61,988 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,399 | ₩62,041 | ₩60,225 | ₩61,828 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩60,933 | ₩61,614 | ₩60,719 | ₩61,467 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,335 | ₩62,496 | ₩61,293 | ₩61,761 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩62,816 | ₩63,203 | ₩62,589 | ₩63,097 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩61,841 | ₩62,736 | ₩61,320 | ₩62,455 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩63,871 | ₩64,526 | ₩63,818 | ₩64,272 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,127 | ₩65,340 | ₩64,913 | ₩65,020 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩64,913 | ₩65,033 | ₩64,633 | ₩64,926 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,579 | ₩65,087 | ₩64,499 | ₩64,993 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩63,925 | ₩64,245 | ₩63,925 | ₩64,085 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,112 | ₩64,392 | ₩63,778 | ₩63,965 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩63,818 | ₩64,325 | ₩63,738 | ₩64,165 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,270 | ₩63,684 | ₩63,150 | ₩63,684 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩63,978 | ₩64,192 | ₩63,724 | ₩63,951 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩62,870 | ₩63,484 | ₩62,616 | ₩63,337 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,669 | ₩63,150 | ₩62,536 | ₩63,110 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,203 | ₩63,297 | ₩62,455 | ₩62,789 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,083 | ₩63,471 | ₩62,883 | ₩63,350 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,629 | ₩62,709 | ₩62,389 | ₩62,429 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,295 | ₩62,883 | ₩62,162 | ₩62,803 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,108 | ₩62,656 | ₩62,055 | ₩62,642 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩61,761 | ₩62,108 | ₩61,320 | ₩61,360 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,150 | ₩63,203 | ₩62,429 | ₩62,843 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,574 | ₩62,242 | ₩61,561 | ₩62,068 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩61,988 | ₩62,322 | ₩61,854 | ₩62,162 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩61,814 | ₩61,988 | ₩61,293 | ₩61,654 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,562 | ₩62,629 | ₩61,654 | ₩62,028 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,694 | ₩61,841 | ₩61,427 | ₩61,761 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩61,814 | ₩62,175 | ₩61,761 | ₩62,108 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,200 | ₩61,400 | ₩61,160 | ₩61,213 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,519 | ₩60,960 | ₩60,332 | ₩60,866 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,198 | ₩60,345 | ₩60,011 | ₩60,198 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩59,904 | ₩60,399 | ₩59,717 | ₩60,318 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,704 | ₩60,051 | ₩59,651 | ₩59,704 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,399 | ₩60,425 | ₩60,105 | ₩60,345 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,278 | ₩60,385 | ₩60,131 | ₩60,225 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,278 | ₩60,479 | ₩60,158 | ₩60,479 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,131 | ₩60,131 | ₩59,811 | ₩60,078 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,078 | ₩60,225 | ₩59,971 | ₩60,225 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,691 | ₩59,878 | ₩59,637 | ₩59,824 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,290 | ₩59,624 | ₩59,223 | ₩59,570 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,664 | ₩59,771 | ₩59,370 | ₩59,424 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,305 | ₩60,452 | ₩60,105 | ₩60,171 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,290 | ₩59,891 | ₩59,156 | ₩59,851 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,343 | ₩59,383 | ₩59,036 | ₩59,383 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩58,996 | ₩58,996 | ₩58,662 | ₩58,742 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩58,956 | ₩59,170 | ₩58,943 | ₩59,063 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,689 | ₩58,863 | ₩58,622 | ₩58,796 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩58,943 | ₩59,090 | ₩58,889 | ₩59,090 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩58,809 | ₩58,916 | ₩58,782 | ₩58,876 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,555 | ₩58,796 | ₩58,555 | ₩58,742 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,195 | ₩58,489 | ₩58,195 | ₩58,489 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩57,888 | ₩58,368 | ₩57,861 | ₩58,155 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,687 | ₩57,928 | ₩57,540 | ₩57,607 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,620 | ₩57,754 | ₩57,300 | ₩57,353 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,113 | ₩57,166 | ₩56,819 | ₩57,073 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,315 | ₩58,582 | ₩58,221 | ₩58,435 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,021 | ₩58,048 | ₩57,540 | ₩57,807 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,101 | ₩58,408 | ₩58,061 | ₩58,302 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,727 | ₩58,101 | ₩57,567 | ₩58,048 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,447 | ₩57,714 | ₩57,233 | ₩57,273 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,580 | ₩57,607 | ₩57,407 | ₩57,540 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩57,994 | ₩58,061 | ₩57,647 | ₩57,727 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,021 | ₩58,248 | ₩57,928 | ₩57,994 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,741 | ₩58,074 | ₩57,741 | ₩58,048 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,460 | ₩57,500 | ₩57,233 | ₩57,447 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,660 | ₩57,754 | ₩57,313 | ₩57,340 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,487 | ₩57,727 | ₩57,447 | ₩57,634 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,140 | ₩57,500 | ₩57,113 | ₩57,420 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,432 | ₩56,859 | ₩56,365 | ₩56,792 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩55,951 | ₩56,084 | ₩55,710 | ₩55,991 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,737 | ₩56,271 | ₩55,657 | ₩56,178 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,178 | ₩56,231 | ₩55,203 | ₩55,216 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩55,937 | ₩56,084 | ₩55,577 | ₩55,737 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,124 | ₩56,445 | ₩55,964 | ₩56,351 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,113 | ₩57,193 | ₩56,538 | ₩56,685 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩56,872 | ₩57,206 | ₩56,832 | ₩57,126 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩57,928 | ₩58,008 | ₩57,447 | ₩57,487 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩57,981 | ₩58,221 | ₩57,981 | ₩58,115 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,155 | ₩58,395 | ₩58,155 | ₩58,302 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,567 | ₩58,021 | ₩57,460 | ₩58,021 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,619 | ₩57,273 | ₩56,592 | ₩57,260 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩56,953 | ₩57,113 | ₩56,846 | ₩56,926 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,632 | ₩56,993 | ₩56,605 | ₩56,912 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,151 | ₩56,565 | ₩56,151 | ₩56,338 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩56,859 | ₩56,859 | ₩56,659 | ₩56,806 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩56,819 | ₩57,033 | ₩56,685 | ₩56,993 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩56,859 | ₩57,286 | ₩56,806 | ₩57,099 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,527 | ₩57,607 | ₩57,006 | ₩57,206 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,407 | ₩57,500 | ₩57,220 | ₩57,327 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,393 | ₩57,420 | ₩57,166 | ₩57,407 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,019 | ₩57,193 | ₩56,953 | ₩57,140 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩56,939 | ₩57,046 | ₩56,739 | ₩56,899 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,472 | ₩56,792 | ₩56,378 | ₩56,645 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,271 | ₩56,298 | ₩56,044 | ₩56,044 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,165 | ₩56,365 | ₩56,138 | ₩56,311 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩55,897 | ₩56,218 | ₩55,791 | ₩56,191 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,245 | ₩56,458 | ₩55,964 | ₩56,084 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩55,951 | ₩56,311 | ₩55,857 | ₩56,124 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,697 | ₩56,325 | ₩55,684 | ₩56,178 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩55,897 | ₩56,165 | ₩55,857 | ₩56,084 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,231 | ₩56,285 | ₩55,684 | ₩55,737 | -0.88% | 257.6만 |
|---|