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 | ₩62,145 | ₩62,400 | ₩62,051 | ₩62,387 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,582 | ₩62,011 | ₩61,354 | ₩61,998 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,595 | ₩61,676 | ₩61,381 | ₩61,595 | 0.00% | 57.3만 |
| 2026.10.06 | ₩62,159 | ₩62,373 | ₩62,024 | ₩62,185 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,729 | ₩62,038 | ₩61,475 | ₩61,944 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,729 | ₩61,984 | ₩61,488 | ₩61,931 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,850 | ₩61,904 | ₩61,193 | ₩61,542 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,950 | ₩63,084 | ₩62,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,400 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,936 | ₩63,044 | ₩62,454 | ₩62,829 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,433 | ₩63,687 | ₩63,178 | ₩63,392 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩63,245 | ₩63,513 | ₩63,071 | ₩63,459 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩63,245 | ₩63,446 | ₩62,950 | ₩63,245 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,352 | ₩63,607 | ₩63,030 | ₩63,151 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,956 | ₩64,210 | ₩63,620 | ₩63,929 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩64,143 | ₩64,143 | ₩63,768 | ₩63,956 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,526 | ₩63,526 | ₩63,258 | ₩63,392 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩64,157 | ₩64,345 | ₩64,023 | ₩64,304 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩64,251 | ₩64,358 | ₩63,285 | ₩63,647 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩64,050 | ₩64,197 | ₩63,929 | ₩64,103 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,438 | ₩64,640 | ₩64,117 | ₩64,251 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,479 | ₩64,479 | ₩64,023 | ₩64,291 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,942 | ₩64,009 | ₩63,647 | ₩63,741 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,626 | ₩64,626 | ₩64,143 | ₩64,143 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,337 | ₩65,458 | ₩64,841 | ₩64,841 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,961 | ₩65,350 | ₩64,961 | ₩65,163 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,310 | ₩65,417 | ₩64,975 | ₩65,283 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,626 | ₩64,801 | ₩64,532 | ₩64,666 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,868 | ₩65,163 | ₩64,559 | ₩64,626 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩65,216 | ₩65,216 | ₩64,733 | ₩64,868 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,283 | ₩65,337 | ₩64,948 | ₩65,109 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,377 | ₩65,417 | ₩65,015 | ₩65,216 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,954 | ₩66,034 | ₩65,511 | ₩65,525 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,766 | ₩66,235 | ₩65,686 | ₩66,235 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,592 | ₩65,927 | ₩65,592 | ₩65,847 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,538 | ₩65,753 | ₩65,538 | ₩65,632 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩65,055 | ₩65,377 | ₩65,055 | ₩65,096 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩65,028 | ₩65,256 | ₩64,935 | ₩65,136 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,787 | ₩64,948 | ₩64,546 | ₩64,586 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,720 | ₩64,814 | ₩64,519 | ₩64,586 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,801 | ₩64,921 | ₩64,653 | ₩64,720 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,814 | ₩64,814 | ₩64,479 | ₩64,720 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,881 | ₩64,935 | ₩64,653 | ₩64,868 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,988 | ₩65,230 | ₩64,680 | ₩64,774 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,935 | ₩65,149 | ₩64,881 | ₩65,028 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,498 | ₩65,525 | ₩65,109 | ₩65,230 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩65,216 | ₩65,216 | ₩64,733 | ₩64,774 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩65,230 | ₩65,230 | ₩64,827 | ₩64,868 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,988 | ₩64,988 | ₩64,774 | ₩64,827 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,760 | ₩64,948 | ₩64,438 | ₩64,680 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,894 | ₩65,082 | ₩64,345 | ₩64,921 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩65,069 | ₩65,310 | ₩64,801 | ₩65,283 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,304 | ₩64,787 | ₩64,063 | ₩64,237 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,701 | ₩64,264 | ₩63,701 | ₩64,130 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,594 | ₩63,822 | ₩63,352 | ₩63,526 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩63,164 | ₩63,513 | ₩63,003 | ₩63,339 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,708 | ₩62,923 | ₩62,494 | ₩62,628 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,701 | ₩63,768 | ₩63,325 | ₩63,352 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,427 | ₩62,762 | ₩62,118 | ₩62,722 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,816 | ₩62,990 | ₩62,145 | ₩62,212 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,534 | ₩63,084 | ₩62,534 | ₩62,950 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,548 | ₩63,084 | ₩62,400 | ₩62,990 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,413 | ₩62,883 | ₩62,387 | ₩62,722 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,400 | ₩62,588 | ₩62,078 | ₩62,105 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩62,239 | ₩62,373 | ₩61,957 | ₩62,172 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,454 | ₩62,615 | ₩62,172 | ₩62,494 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,984 | ₩62,333 | ₩61,931 | ₩62,239 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,494 | ₩62,655 | ₩62,051 | ₩62,346 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,674 | ₩63,795 | ₩63,084 | ₩63,205 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩63,057 | ₩63,352 | ₩62,843 | ₩63,325 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,789 | ₩63,486 | ₩62,735 | ₩63,245 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,381 | ₩61,850 | ₩61,341 | ₩61,609 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,944 | ₩61,984 | ₩61,676 | ₩61,877 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,703 | ₩61,904 | ₩61,475 | ₩61,890 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩61,153 | ₩61,716 | ₩61,113 | ₩61,367 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,636 | ₩61,850 | ₩61,421 | ₩61,528 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,858 | ₩61,113 | ₩60,777 | ₩60,952 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩61,019 | ₩61,300 | ₩61,019 | ₩61,113 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,341 | ₩61,475 | ₩61,139 | ₩61,273 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩61,233 | ₩61,233 | ₩60,885 | ₩60,965 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,320 | ₩62,480 | ₩61,421 | ₩61,582 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,561 | ₩62,641 | ₩62,306 | ₩62,373 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,507 | ₩62,615 | ₩61,904 | ₩61,971 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,963 | ₩63,392 | ₩62,816 | ₩63,245 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩62,185 | ₩63,003 | ₩61,823 | ₩62,896 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,810 | ₩61,971 | ₩61,354 | ₩61,434 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,427 | ₩62,574 | ₩61,327 | ₩62,065 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,574 | ₩62,668 | ₩62,132 | ₩62,266 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,749 | ₩62,923 | ₩62,011 | ₩62,199 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,494 | ₩62,896 | ₩62,467 | ₩62,869 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,628 | ₩62,708 | ₩62,252 | ₩62,252 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,628 | ₩63,003 | ₩62,615 | ₩62,936 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,427 | ₩62,869 | ₩62,226 | ₩62,615 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩63,164 | ₩63,540 | ₩62,923 | ₩62,936 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,883 | ₩63,299 | ₩62,708 | ₩63,030 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,392 | ₩63,540 | ₩63,231 | ₩63,339 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,808 | ₩63,956 | ₩63,379 | ₩63,594 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,406 | ₩63,419 | ₩63,111 | ₩63,151 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,735 | ₩63,674 | ₩62,588 | ₩63,486 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,373 | ₩63,245 | ₩62,266 | ₩63,111 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩62,293 | ₩62,413 | ₩62,024 | ₩62,078 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,904 | ₩62,561 | ₩61,904 | ₩62,534 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,381 | ₩61,421 | ₩60,911 | ₩61,113 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,923 | ₩63,097 | ₩62,494 | ₩62,534 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩62,172 | ₩62,910 | ₩62,172 | ₩62,896 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩62,092 | ₩62,588 | ₩61,837 | ₩62,494 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,762 | ₩62,883 | ₩62,440 | ₩62,561 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,601 | ₩62,708 | ₩62,333 | ₩62,628 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,299 | ₩63,433 | ₩62,024 | ₩62,051 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,687 | ₩63,741 | ₩63,406 | ₩63,620 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩62,024 | ₩62,320 | ₩61,729 | ₩62,293 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,588 | ₩62,802 | ₩62,105 | ₩62,252 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩63,164 | ₩63,513 | ₩62,990 | ₩63,057 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,695 | ₩63,379 | ₩62,682 | ₩63,231 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,823 | ₩61,917 | ₩61,341 | ₩61,676 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,427 | ₩62,534 | ₩62,226 | ₩62,427 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,829 | ₩63,030 | ₩62,507 | ₩62,507 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,923 | ₩63,084 | ₩62,708 | ₩63,017 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩63,097 | ₩63,366 | ₩62,306 | ₩62,762 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,392 | ₩63,513 | ₩63,124 | ₩63,231 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,996 | ₩64,009 | ₩62,950 | ₩62,950 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,277 | ₩64,385 | ₩64,050 | ₩64,371 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,599 | ₩64,868 | ₩64,452 | ₩64,707 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,532 | ₩64,586 | ₩63,942 | ₩64,157 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,425 | ₩64,438 | ₩64,009 | ₩64,103 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,358 | ₩64,586 | ₩64,277 | ₩64,465 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,634 | ₩64,251 | ₩63,607 | ₩64,184 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩64,237 | ₩64,237 | ₩63,781 | ₩63,929 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,634 | ₩64,210 | ₩63,446 | ₩63,889 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩64,143 | ₩64,291 | ₩63,634 | ₩64,130 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,770 | ₩62,226 | ₩61,354 | ₩62,118 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩62,092 | ₩62,360 | ₩62,011 | ₩62,252 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩61,099 | ₩62,185 | ₩61,059 | ₩61,998 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,783 | ₩62,279 | ₩61,461 | ₩62,159 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,683 | ₩61,126 | ₩60,093 | ₩61,099 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,839 | ₩60,120 | ₩59,396 | ₩59,597 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩59,141 | ₩59,731 | ₩58,994 | ₩59,168 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,678 | ₩60,134 | ₩59,262 | ₩59,302 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,509 | ₩60,737 | ₩60,080 | ₩60,536 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩59,034 | ₩59,865 | ₩58,953 | ₩59,544 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,584 | ₩60,402 | ₩59,235 | ₩59,758 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,321 | ₩60,429 | ₩58,457 | ₩58,806 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,691 | ₩60,831 | ₩59,691 | ₩60,496 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,676 | ₩61,864 | ₩60,818 | ₩60,858 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,252 | ₩62,507 | ₩62,065 | ₩62,092 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,515 | ₩61,931 | ₩61,461 | ₩61,837 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,381 | ₩61,729 | ₩60,683 | ₩60,791 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,689 | ₩61,810 | ₩61,233 | ₩61,528 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,837 | ₩62,266 | ₩61,662 | ₩62,105 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,574 | ₩63,017 | ₩62,159 | ₩62,239 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,643 | ₩62,293 | ₩60,469 | ₩62,078 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩61,180 | ₩61,864 | ₩60,965 | ₩61,716 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,588 | ₩62,749 | ₩61,542 | ₩62,011 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩63,071 | ₩63,459 | ₩62,843 | ₩63,352 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩62,092 | ₩62,990 | ₩61,569 | ₩62,708 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩64,130 | ₩64,787 | ₩64,076 | ₩64,532 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,391 | ₩65,605 | ₩65,176 | ₩65,283 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩65,176 | ₩65,297 | ₩64,894 | ₩65,189 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,841 | ₩65,350 | ₩64,760 | ₩65,256 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩64,184 | ₩64,505 | ₩64,184 | ₩64,345 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,371 | ₩64,653 | ₩64,036 | ₩64,224 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩64,076 | ₩64,586 | ₩63,996 | ₩64,425 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,526 | ₩63,942 | ₩63,406 | ₩63,942 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩64,237 | ₩64,452 | ₩63,982 | ₩64,210 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩63,124 | ₩63,741 | ₩62,869 | ₩63,594 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,923 | ₩63,406 | ₩62,789 | ₩63,366 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,459 | ₩63,553 | ₩62,708 | ₩63,044 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,339 | ₩63,728 | ₩63,138 | ₩63,607 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,883 | ₩62,963 | ₩62,641 | ₩62,682 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,548 | ₩63,138 | ₩62,413 | ₩63,057 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,360 | ₩62,910 | ₩62,306 | ₩62,896 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩62,011 | ₩62,360 | ₩61,569 | ₩61,609 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,406 | ₩63,459 | ₩62,682 | ₩63,097 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,823 | ₩62,494 | ₩61,810 | ₩62,320 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩62,239 | ₩62,574 | ₩62,105 | ₩62,413 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩62,065 | ₩62,239 | ₩61,542 | ₩61,904 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,816 | ₩62,883 | ₩61,904 | ₩62,279 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,944 | ₩62,092 | ₩61,676 | ₩62,011 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩62,065 | ₩62,427 | ₩62,011 | ₩62,360 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,448 | ₩61,649 | ₩61,408 | ₩61,461 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,764 | ₩61,206 | ₩60,576 | ₩61,113 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,442 | ₩60,590 | ₩60,254 | ₩60,442 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩60,147 | ₩60,643 | ₩59,959 | ₩60,563 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,946 | ₩60,295 | ₩59,892 | ₩59,946 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,643 | ₩60,670 | ₩60,348 | ₩60,590 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,522 | ₩60,630 | ₩60,375 | ₩60,469 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,522 | ₩60,724 | ₩60,402 | ₩60,724 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,375 | ₩60,375 | ₩60,053 | ₩60,321 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,321 | ₩60,469 | ₩60,214 | ₩60,469 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,932 | ₩60,120 | ₩59,879 | ₩60,067 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,530 | ₩59,865 | ₩59,463 | ₩59,812 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,906 | ₩60,013 | ₩59,611 | ₩59,664 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,549 | ₩60,697 | ₩60,348 | ₩60,415 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,530 | ₩60,134 | ₩59,396 | ₩60,093 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,584 | ₩59,624 | ₩59,275 | ₩59,624 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩59,235 | ₩59,235 | ₩58,900 | ₩58,980 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩59,195 | ₩59,409 | ₩59,181 | ₩59,302 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,927 | ₩59,101 | ₩58,860 | ₩59,034 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩59,181 | ₩59,329 | ₩59,128 | ₩59,329 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩59,047 | ₩59,155 | ₩59,020 | ₩59,114 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,793 | ₩59,034 | ₩58,793 | ₩58,980 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,430 | ₩58,725 | ₩58,430 | ₩58,725 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩58,122 | ₩58,605 | ₩58,095 | ₩58,390 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,921 | ₩58,162 | ₩57,773 | ₩57,840 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,854 | ₩57,988 | ₩57,532 | ₩57,586 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,344 | ₩57,398 | ₩57,049 | ₩57,304 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,551 | ₩58,819 | ₩58,457 | ₩58,672 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,256 | ₩58,283 | ₩57,773 | ₩58,042 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,337 | ₩58,645 | ₩58,296 | ₩58,538 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,961 | ₩58,337 | ₩57,800 | ₩58,283 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,679 | ₩57,948 | ₩57,465 | ₩57,505 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,814 | ₩57,840 | ₩57,639 | ₩57,773 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩58,229 | ₩58,296 | ₩57,881 | ₩57,961 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,256 | ₩58,484 | ₩58,162 | ₩58,229 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,974 | ₩58,310 | ₩57,974 | ₩58,283 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,693 | ₩57,733 | ₩57,465 | ₩57,679 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,894 | ₩57,988 | ₩57,545 | ₩57,572 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,720 | ₩57,961 | ₩57,679 | ₩57,867 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,371 | ₩57,733 | ₩57,344 | ₩57,653 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,660 | ₩57,089 | ₩56,593 | ₩57,022 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩56,177 | ₩56,312 | ₩55,936 | ₩56,218 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,963 | ₩56,499 | ₩55,882 | ₩56,405 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,405 | ₩56,459 | ₩55,426 | ₩55,440 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩56,164 | ₩56,312 | ₩55,802 | ₩55,963 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,352 | ₩56,674 | ₩56,191 | ₩56,580 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,344 | ₩57,425 | ₩56,767 | ₩56,915 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩57,103 | ₩57,438 | ₩57,063 | ₩57,358 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩58,162 | ₩58,243 | ₩57,679 | ₩57,720 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩58,216 | ₩58,457 | ₩58,216 | ₩58,350 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,390 | ₩58,632 | ₩58,390 | ₩58,538 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,800 | ₩58,256 | ₩57,693 | ₩58,256 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,848 | ₩57,505 | ₩56,821 | ₩57,492 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩57,183 | ₩57,344 | ₩57,076 | ₩57,156 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,861 | ₩57,223 | ₩56,835 | ₩57,143 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,379 | ₩56,794 | ₩56,379 | ₩56,566 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩57,089 | ₩57,089 | ₩56,888 | ₩57,036 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩57,049 | ₩57,264 | ₩56,915 | ₩57,223 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩57,089 | ₩57,518 | ₩57,036 | ₩57,331 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,760 | ₩57,840 | ₩57,237 | ₩57,438 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,639 | ₩57,733 | ₩57,451 | ₩57,559 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,626 | ₩57,653 | ₩57,398 | ₩57,639 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,250 | ₩57,425 | ₩57,183 | ₩57,371 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩57,170 | ₩57,277 | ₩56,969 | ₩57,130 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,700 | ₩57,022 | ₩56,607 | ₩56,875 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,499 | ₩56,526 | ₩56,271 | ₩56,271 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,392 | ₩56,593 | ₩56,365 | ₩56,540 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩56,124 | ₩56,446 | ₩56,016 | ₩56,419 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,472 | ₩56,687 | ₩56,191 | ₩56,312 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩56,177 | ₩56,540 | ₩56,084 | ₩56,352 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,923 | ₩56,553 | ₩55,909 | ₩56,405 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩56,124 | ₩56,392 | ₩56,084 | ₩56,312 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,459 | ₩56,513 | ₩55,909 | ₩55,963 | -0.88% | 257.6만 |
|---|