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 | ₩62,025 | ₩62,279 | ₩61,931 | ₩62,266 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,463 | ₩61,891 | ₩61,235 | ₩61,878 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,476 | ₩61,557 | ₩61,262 | ₩61,476 | 0.00% | 57.3만 |
| 2026.10.06 | ₩62,039 | ₩62,253 | ₩61,905 | ₩62,065 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,610 | ₩61,918 | ₩61,356 | ₩61,824 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,610 | ₩61,865 | ₩61,369 | ₩61,811 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,731 | ₩61,784 | ₩61,075 | ₩61,423 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,828 | ₩62,962 | ₩62,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,279 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,815 | ₩62,922 | ₩62,333 | ₩62,708 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,310 | ₩63,564 | ₩63,056 | ₩63,270 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩63,123 | ₩63,390 | ₩62,949 | ₩63,337 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩63,123 | ₩63,323 | ₩62,828 | ₩63,123 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,230 | ₩63,484 | ₩62,909 | ₩63,029 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,832 | ₩64,086 | ₩63,497 | ₩63,805 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩64,020 | ₩64,020 | ₩63,645 | ₩63,832 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,404 | ₩63,404 | ₩63,136 | ₩63,270 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩64,033 | ₩64,220 | ₩63,899 | ₩64,180 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩64,127 | ₩64,234 | ₩63,163 | ₩63,524 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩63,926 | ₩64,073 | ₩63,805 | ₩63,979 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,314 | ₩64,515 | ₩63,993 | ₩64,127 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,354 | ₩64,354 | ₩63,899 | ₩64,167 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,819 | ₩63,886 | ₩63,524 | ₩63,618 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,501 | ₩64,501 | ₩64,020 | ₩64,020 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,211 | ₩65,331 | ₩64,716 | ₩64,716 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,836 | ₩65,224 | ₩64,836 | ₩65,037 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,184 | ₩65,291 | ₩64,849 | ₩65,157 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,501 | ₩64,675 | ₩64,408 | ₩64,542 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,742 | ₩65,037 | ₩64,434 | ₩64,501 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩65,090 | ₩65,090 | ₩64,608 | ₩64,742 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,157 | ₩65,211 | ₩64,823 | ₩64,983 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,251 | ₩65,291 | ₩64,890 | ₩65,090 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,826 | ₩65,907 | ₩65,385 | ₩65,398 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,639 | ₩66,108 | ₩65,559 | ₩66,108 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,465 | ₩65,800 | ₩65,465 | ₩65,719 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,412 | ₩65,626 | ₩65,412 | ₩65,505 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩64,930 | ₩65,251 | ₩64,930 | ₩64,970 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩64,903 | ₩65,130 | ₩64,809 | ₩65,010 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,662 | ₩64,823 | ₩64,421 | ₩64,461 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,595 | ₩64,689 | ₩64,394 | ₩64,461 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,675 | ₩64,796 | ₩64,528 | ₩64,595 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,689 | ₩64,689 | ₩64,354 | ₩64,595 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,756 | ₩64,809 | ₩64,528 | ₩64,742 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,863 | ₩65,104 | ₩64,555 | ₩64,649 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,809 | ₩65,023 | ₩64,756 | ₩64,903 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,371 | ₩65,398 | ₩64,983 | ₩65,104 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩65,090 | ₩65,090 | ₩64,608 | ₩64,649 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩65,104 | ₩65,104 | ₩64,702 | ₩64,742 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,863 | ₩64,863 | ₩64,649 | ₩64,702 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,635 | ₩64,823 | ₩64,314 | ₩64,555 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,769 | ₩64,956 | ₩64,220 | ₩64,796 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩64,943 | ₩65,184 | ₩64,675 | ₩65,157 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,180 | ₩64,662 | ₩63,939 | ₩64,113 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,578 | ₩64,140 | ₩63,578 | ₩64,006 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,471 | ₩63,698 | ₩63,230 | ₩63,404 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩63,042 | ₩63,390 | ₩62,882 | ₩63,216 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,587 | ₩62,801 | ₩62,373 | ₩62,507 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,578 | ₩63,645 | ₩63,203 | ₩63,230 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,306 | ₩62,641 | ₩61,998 | ₩62,601 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,694 | ₩62,868 | ₩62,025 | ₩62,092 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,413 | ₩62,962 | ₩62,413 | ₩62,828 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,427 | ₩62,962 | ₩62,279 | ₩62,868 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,293 | ₩62,761 | ₩62,266 | ₩62,601 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,279 | ₩62,467 | ₩61,958 | ₩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 | ₩62,373 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,865 | ₩62,213 | ₩61,811 | ₩62,119 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,373 | ₩62,534 | ₩61,931 | ₩62,226 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,551 | ₩63,671 | ₩62,962 | ₩63,083 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩62,935 | ₩63,230 | ₩62,721 | ₩63,203 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,668 | ₩63,364 | ₩62,614 | ₩63,123 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,262 | ₩61,731 | ₩61,222 | ₩61,490 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,824 | ₩61,865 | ₩61,557 | ₩61,757 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,583 | ₩61,784 | ₩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 | ₩61,302 | ₩61,409 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,740 | ₩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 | ₩61,222 | ₩61,356 | ₩61,021 | ₩61,155 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩61,115 | ₩61,115 | ₩60,767 | ₩60,847 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,199 | ₩62,360 | ₩61,302 | ₩61,463 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,440 | ₩62,520 | ₩62,186 | ₩62,253 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,387 | ₩62,494 | ₩61,784 | ₩61,851 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,842 | ₩63,270 | ₩62,694 | ₩63,123 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩62,065 | ₩62,882 | ₩61,704 | ₩62,775 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,691 | ₩61,851 | ₩61,235 | ₩61,316 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,306 | ₩62,453 | ₩61,209 | ₩61,945 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,453 | ₩62,547 | ₩62,012 | ₩62,146 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,627 | ₩62,801 | ₩61,891 | ₩62,079 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,373 | ₩62,775 | ₩62,346 | ₩62,748 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,507 | ₩62,587 | ₩62,132 | ₩62,132 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,507 | ₩62,882 | ₩62,494 | ₩62,815 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,306 | ₩62,748 | ₩62,105 | ₩62,494 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩63,042 | ₩63,417 | ₩62,801 | ₩62,815 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,761 | ₩63,176 | ₩62,587 | ₩62,909 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,270 | ₩63,417 | ₩63,109 | ₩63,216 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,685 | ₩63,832 | ₩63,257 | ₩63,471 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,283 | ₩63,297 | ₩62,989 | ₩63,029 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,614 | ₩63,551 | ₩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 | ₩62,172 | ₩62,293 | ₩61,905 | ₩61,958 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,784 | ₩62,440 | ₩61,784 | ₩62,413 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,262 | ₩61,302 | ₩60,794 | ₩60,995 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,801 | ₩62,975 | ₩62,373 | ₩62,413 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩62,052 | ₩62,788 | ₩62,052 | ₩62,775 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩61,972 | ₩62,467 | ₩61,717 | ₩62,373 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,641 | ₩62,761 | ₩62,320 | ₩62,440 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,480 | ₩62,587 | ₩62,213 | ₩62,507 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,176 | ₩63,310 | ₩61,905 | ₩61,931 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,564 | ₩63,618 | ₩63,283 | ₩63,497 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩61,905 | ₩62,199 | ₩61,610 | ₩62,172 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,467 | ₩62,681 | ₩61,985 | ₩62,132 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩63,042 | ₩63,390 | ₩62,868 | ₩62,935 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,574 | ₩63,257 | ₩62,561 | ₩63,109 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,704 | ₩61,798 | ₩61,222 | ₩61,557 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,306 | ₩62,413 | ₩62,105 | ₩62,306 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,708 | ₩62,909 | ₩62,387 | ₩62,387 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,801 | ₩62,962 | ₩62,587 | ₩62,895 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩62,975 | ₩63,243 | ₩62,186 | ₩62,641 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,270 | ₩63,390 | ₩63,002 | ₩63,109 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,872 | ₩63,886 | ₩62,828 | ₩62,828 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,153 | ₩64,260 | ₩63,926 | ₩64,247 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,475 | ₩64,742 | ₩64,327 | ₩64,582 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,408 | ₩64,461 | ₩63,819 | ₩64,033 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,301 | ₩64,314 | ₩63,886 | ₩63,979 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,234 | ₩64,461 | ₩64,153 | ₩64,341 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,511 | ₩64,127 | ₩63,484 | ₩64,060 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩64,113 | ₩64,113 | ₩63,658 | ₩63,805 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,511 | ₩64,086 | ₩63,323 | ₩63,765 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩64,020 | ₩64,167 | ₩63,511 | ₩64,006 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,650 | ₩62,105 | ₩61,235 | ₩61,998 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩61,972 | ₩62,239 | ₩61,891 | ₩62,132 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩60,981 | ₩62,065 | ₩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 | ₩60,566 | ₩61,008 | ₩59,977 | ₩60,981 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,723 | ₩60,004 | ₩59,281 | ₩59,482 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩59,027 | ₩59,616 | ₩58,880 | ₩59,054 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,562 | ₩60,017 | ₩59,147 | ₩59,188 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,392 | ₩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 | ₩60,285 | ₩59,121 | ₩59,643 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,205 | ₩60,312 | ₩58,344 | ₩58,692 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,576 | ₩60,713 | ₩59,576 | ₩60,379 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,557 | ₩61,744 | ₩60,700 | ₩60,740 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,132 | ₩62,387 | ₩61,945 | ₩61,972 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,396 | ₩61,811 | ₩61,343 | ₩61,717 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,262 | ₩61,610 | ₩60,566 | ₩60,673 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,570 | ₩61,691 | ₩61,115 | ₩61,409 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,717 | ₩62,146 | ₩61,543 | ₩61,985 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,453 | ₩62,895 | ₩62,039 | ₩62,119 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,526 | ₩62,172 | ₩60,352 | ₩61,958 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩61,061 | ₩61,744 | ₩60,847 | ₩61,597 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,467 | ₩62,627 | ₩61,423 | ₩61,891 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩62,949 | ₩63,337 | ₩62,721 | ₩63,230 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩61,972 | ₩62,868 | ₩61,450 | ₩62,587 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩64,006 | ₩64,662 | ₩63,953 | ₩64,408 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,264 | ₩65,478 | ₩65,050 | ₩65,157 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩65,050 | ₩65,171 | ₩64,769 | ₩65,064 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,716 | ₩65,224 | ₩64,635 | ₩65,130 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩64,060 | ₩64,381 | ₩64,060 | ₩64,220 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,247 | ₩64,528 | ₩63,912 | ₩64,100 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩63,953 | ₩64,461 | ₩63,872 | ₩64,301 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,404 | ₩63,819 | ₩63,283 | ₩63,819 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩64,113 | ₩64,327 | ₩63,859 | ₩64,086 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩63,002 | ₩63,618 | ₩62,748 | ₩63,471 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,801 | ₩63,283 | ₩62,668 | ₩63,243 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,337 | ₩63,431 | ₩62,587 | ₩62,922 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,216 | ₩63,605 | ₩63,016 | ₩63,484 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,761 | ₩62,842 | ₩62,520 | ₩62,561 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,427 | ₩63,016 | ₩62,293 | ₩62,935 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,239 | ₩62,788 | ₩62,186 | ₩62,775 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩61,891 | ₩62,239 | ₩61,450 | ₩61,490 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,283 | ₩63,337 | ₩62,561 | ₩62,975 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,704 | ₩62,373 | ₩61,691 | ₩62,199 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩62,119 | ₩62,453 | ₩61,985 | ₩62,293 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩61,945 | ₩62,119 | ₩61,423 | ₩61,784 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,694 | ₩62,761 | ₩61,784 | ₩62,159 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,824 | ₩61,972 | ₩61,557 | ₩61,891 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩61,945 | ₩62,306 | ₩61,891 | ₩62,239 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,329 | ₩61,530 | ₩61,289 | ₩61,343 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,647 | ₩61,088 | ₩60,459 | ₩60,995 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,325 | ₩60,473 | ₩60,138 | ₩60,325 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩60,031 | ₩60,526 | ₩59,843 | ₩60,446 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,830 | ₩60,178 | ₩59,777 | ₩59,830 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,526 | ₩60,553 | ₩60,232 | ₩60,473 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,406 | ₩60,513 | ₩60,258 | ₩60,352 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,406 | ₩60,606 | ₩60,285 | ₩60,606 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,258 | ₩60,258 | ₩59,937 | ₩60,205 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,205 | ₩60,352 | ₩60,098 | ₩60,352 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,817 | ₩60,004 | ₩59,763 | ₩59,951 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,415 | ₩59,750 | ₩59,348 | ₩59,696 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,790 | ₩59,897 | ₩59,495 | ₩59,549 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,432 | ₩60,580 | ₩60,232 | ₩60,299 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,415 | ₩60,017 | ₩59,281 | ₩59,977 | +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 | ₩58,866 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩59,081 | ₩59,295 | ₩59,067 | ₩59,188 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,813 | ₩58,987 | ₩58,746 | ₩58,920 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩59,067 | ₩59,214 | ₩59,014 | ₩59,214 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩58,933 | ₩59,040 | ₩58,907 | ₩59,000 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,679 | ₩58,920 | ₩58,679 | ₩58,866 | +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 | ₩58,277 | +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 | ₩57,474 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,233 | ₩57,287 | ₩56,939 | ₩57,193 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,438 | ₩58,706 | ₩58,344 | ₩58,559 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,144 | ₩58,170 | ₩57,662 | ₩57,929 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,224 | ₩58,532 | ₩58,184 | ₩58,425 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,849 | ₩58,224 | ₩57,688 | ₩58,170 | +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 | ₩57,849 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,144 | ₩58,371 | ₩58,050 | ₩58,117 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,862 | ₩58,197 | ₩57,862 | ₩58,170 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,581 | ₩57,622 | ₩57,354 | ₩57,568 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,782 | ₩57,876 | ₩57,434 | ₩57,461 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,608 | ₩57,849 | ₩57,568 | ₩57,755 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,260 | ₩57,622 | ₩57,233 | ₩57,541 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,551 | ₩56,979 | ₩56,484 | ₩56,912 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩56,069 | ₩56,203 | ₩55,828 | ₩56,109 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,855 | ₩56,390 | ₩55,774 | ₩56,296 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,296 | ₩56,350 | ₩55,319 | ₩55,333 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩56,056 | ₩56,203 | ₩55,694 | ₩55,855 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,243 | ₩56,564 | ₩56,082 | ₩56,470 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,233 | ₩57,314 | ₩56,658 | ₩56,805 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩56,992 | ₩57,327 | ₩56,952 | ₩57,247 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩58,050 | ₩58,130 | ₩57,568 | ₩57,608 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩58,103 | ₩58,344 | ₩58,103 | ₩58,237 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,277 | ₩58,518 | ₩58,277 | ₩58,425 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,688 | ₩58,144 | ₩57,581 | ₩58,144 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,738 | ₩57,394 | ₩56,711 | ₩57,381 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩57,073 | ₩57,233 | ₩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 | ₩56,457 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩56,979 | ₩56,979 | ₩56,778 | ₩56,926 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩56,939 | ₩57,153 | ₩56,805 | ₩57,113 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩56,979 | ₩57,407 | ₩56,926 | ₩57,220 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,648 | ₩57,729 | ₩57,126 | ₩57,327 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,528 | ₩57,622 | ₩57,340 | ₩57,448 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,514 | ₩57,541 | ₩57,287 | ₩57,528 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,140 | ₩57,314 | ₩57,073 | ₩57,260 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩57,059 | ₩57,166 | ₩56,859 | ₩57,019 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,591 | ₩56,912 | ₩56,497 | ₩56,765 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,390 | ₩56,417 | ₩56,163 | ₩56,163 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,283 | ₩56,484 | ₩56,256 | ₩56,430 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩56,015 | ₩56,337 | ₩55,908 | ₩56,310 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,363 | ₩56,578 | ₩56,082 | ₩56,203 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩56,069 | ₩56,430 | ₩55,975 | ₩56,243 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,815 | ₩56,444 | ₩55,801 | ₩56,296 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩56,015 | ₩56,283 | ₩55,975 | ₩56,203 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,350 | ₩56,404 | ₩55,801 | ₩55,855 | -0.88% | 257.6만 |
|---|