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 | ₩62,052 | ₩62,306 | ₩61,958 | ₩62,293 | +0.39% | 145.9만 |
| 2026.10.08 | ₩61,490 | ₩61,918 | ₩61,262 | ₩61,905 | +0.68% | 92.4만 |
| 2026.10.07 | ₩61,503 | ₩61,583 | ₩61,289 | ₩61,503 | 0.00% | 57.3만 |
| 2026.10.06 | ₩62,065 | ₩62,280 | ₩61,932 | ₩62,092 | +0.04% | 57.9만 |
| 2026.10.05 | ₩61,637 | ₩61,945 | ₩61,383 | ₩61,851 | +0.35% | 153.7만 |
| 2026.10.02 | ₩61,637 | ₩61,891 | ₩61,396 | ₩61,838 | +0.33% | 203.8만 |
| 2026.10.01 | ₩61,757 | ₩61,811 | ₩61,101 | ₩61,449 | -0.50% | 208.7만 |
| 2026.09.30 | ₩62,855 | ₩62,989 | ₩62,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,306 |
| -0.87% |
| 108.9만 |
| 2026.09.29 | ₩62,842 | ₩62,949 | ₩62,360 | ₩62,735 | -0.17% | 68.8만 |
|---|
| 2026.09.28 | ₩63,338 | ₩63,592 | ₩63,083 | ₩63,297 | -0.06% | 86.8만 |
|---|
| 2026.09.25 | ₩63,150 | ₩63,418 | ₩62,976 | ₩63,364 | +0.34% | 97.4만 |
|---|
| 2026.09.24 | ₩63,150 | ₩63,351 | ₩62,855 | ₩63,150 | 0.00% | 100.6만 |
|---|
| 2026.09.23 | ₩63,257 | ₩63,512 | ₩62,936 | ₩63,056 | -0.32% | 89.8만 |
|---|
| 2026.09.22 | ₩63,860 | ₩64,114 | ₩63,525 | ₩63,833 | -0.04% | 268.8만 |
|---|
| 2026.09.21 | ₩64,047 | ₩64,047 | ₩63,672 | ₩63,860 | -0.29% | 48.9만 |
|---|
| 2026.09.18 | ₩63,431 | ₩63,431 | ₩63,163 | ₩63,297 | -0.21% | 86.8만 |
|---|
| 2026.09.17 | ₩64,061 | ₩64,248 | ₩63,927 | ₩64,208 | +0.23% | 118.2만 |
|---|
| 2026.09.16 | ₩64,154 | ₩64,261 | ₩63,190 | ₩63,552 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩63,954 | ₩64,101 | ₩63,833 | ₩64,007 | +0.08% | 49.3만 |
|---|
| 2026.09.14 | ₩64,342 | ₩64,543 | ₩64,020 | ₩64,154 | -0.29% | 95.8만 |
|---|
| 2026.09.11 | ₩64,382 | ₩64,382 | ₩63,927 | ₩64,195 | -0.29% | 72.6만 |
|---|
| 2026.09.10 | ₩63,846 | ₩63,913 | ₩63,552 | ₩63,646 | -0.31% | 66.4만 |
|---|
| 2026.09.09 | ₩64,529 | ₩64,529 | ₩64,047 | ₩64,047 | -0.75% | 262.2만 |
|---|
| 2026.09.08 | ₩65,239 | ₩65,360 | ₩64,744 | ₩64,744 | -0.76% | 40.2만 |
|---|
| 2026.09.04 | ₩64,864 | ₩65,252 | ₩64,864 | ₩65,065 | +0.31% | 35.1만 |
|---|
| 2026.09.03 | ₩65,212 | ₩65,319 | ₩64,877 | ₩65,185 | -0.04% | 70.5만 |
|---|
| 2026.09.02 | ₩64,529 | ₩64,703 | ₩64,436 | ₩64,569 | +0.06% | 360.3만 |
|---|
| 2026.09.01 | ₩64,770 | ₩65,065 | ₩64,462 | ₩64,529 | -0.37% | 181만 |
|---|
| 2026.08.31 | ₩65,118 | ₩65,118 | ₩64,636 | ₩64,770 | -0.53% | 167.4만 |
|---|
| 2026.08.28 | ₩65,185 | ₩65,239 | ₩64,851 | ₩65,011 | -0.27% | 63.8만 |
|---|
| 2026.08.27 | ₩65,279 | ₩65,319 | ₩64,918 | ₩65,118 | -0.25% | 71.3만 |
|---|
| 2026.08.26 | ₩65,855 | ₩65,935 | ₩65,413 | ₩65,426 | -0.65% | 51.9만 |
|---|
| 2026.08.25 | ₩65,668 | ₩66,136 | ₩65,587 | ₩66,136 | +0.71% | 45.7만 |
|---|
| 2026.08.24 | ₩65,493 | ₩65,828 | ₩65,493 | ₩65,748 | +0.39% | 42.3만 |
|---|
| 2026.08.21 | ₩65,440 | ₩65,654 | ₩65,440 | ₩65,534 | +0.14% | 50.4만 |
|---|
| 2026.08.20 | ₩64,958 | ₩65,279 | ₩64,958 | ₩64,998 | +0.06% | 47.5만 |
|---|
| 2026.08.19 | ₩64,931 | ₩65,159 | ₩64,837 | ₩65,038 | +0.16% | 95.5만 |
|---|
| 2026.08.18 | ₩64,690 | ₩64,851 | ₩64,449 | ₩64,489 | -0.31% | 36.9만 |
|---|
| 2026.08.17 | ₩64,623 | ₩64,717 | ₩64,422 | ₩64,489 | -0.21% | 93.8만 |
|---|
| 2026.08.14 | ₩64,703 | ₩64,824 | ₩64,556 | ₩64,623 | -0.12% | 43.4만 |
|---|
| 2026.08.13 | ₩64,717 | ₩64,717 | ₩64,382 | ₩64,623 | -0.14% | 48.8만 |
|---|
| 2026.08.12 | ₩64,784 | ₩64,837 | ₩64,556 | ₩64,770 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩64,891 | ₩65,132 | ₩64,583 | ₩64,677 | -0.33% | 141.3만 |
|---|
| 2026.08.10 | ₩64,837 | ₩65,052 | ₩64,784 | ₩64,931 | +0.14% | 412.2만 |
|---|
| 2026.08.07 | ₩65,400 | ₩65,426 | ₩65,011 | ₩65,132 | -0.41% | 91.8만 |
|---|
| 2026.08.06 | ₩65,118 | ₩65,118 | ₩64,636 | ₩64,677 | -0.68% | 112만 |
|---|
| 2026.08.05 | ₩65,132 | ₩65,132 | ₩64,730 | ₩64,770 | -0.56% | 219.1만 |
|---|
| 2026.08.04 | ₩64,891 | ₩64,891 | ₩64,677 | ₩64,730 | -0.25% | 316.9만 |
|---|
| 2026.08.03 | ₩64,663 | ₩64,851 | ₩64,342 | ₩64,583 | -0.12% | 188.5만 |
|---|
| 2026.07.31 | ₩64,797 | ₩64,985 | ₩64,248 | ₩64,824 | +0.04% | 79.3만 |
|---|
| 2026.07.30 | ₩64,971 | ₩65,212 | ₩64,703 | ₩65,185 | +0.33% | 104.6만 |
|---|
| 2026.07.29 | ₩64,208 | ₩64,690 | ₩63,967 | ₩64,141 | -0.10% | 152.6만 |
|---|
| 2026.07.28 | ₩63,605 | ₩64,168 | ₩63,605 | ₩64,034 | +0.67% | 113.3만 |
|---|
| 2026.07.27 | ₩63,498 | ₩63,726 | ₩63,257 | ₩63,431 | -0.11% | 45.2만 |
|---|
| 2026.07.24 | ₩63,070 | ₩63,418 | ₩62,909 | ₩63,244 | +0.28% | 79.2만 |
|---|
| 2026.07.23 | ₩62,614 | ₩62,829 | ₩62,400 | ₩62,534 | -0.13% | 68.6만 |
|---|
| 2026.07.22 | ₩63,605 | ₩63,672 | ₩63,230 | ₩63,257 | -0.55% | 75.7만 |
|---|
| 2026.07.21 | ₩62,333 | ₩62,668 | ₩62,025 | ₩62,628 | +0.47% | 59.1만 |
|---|
| 2026.07.20 | ₩62,722 | ₩62,896 | ₩62,052 | ₩62,119 | -0.96% | 62.8만 |
|---|
| 2026.07.17 | ₩62,440 | ₩62,989 | ₩62,440 | ₩62,855 | +0.66% | 109.6만 |
|---|
| 2026.07.16 | ₩62,454 | ₩62,989 | ₩62,306 | ₩62,896 | +0.71% | 56.7만 |
|---|
| 2026.07.15 | ₩62,320 | ₩62,789 | ₩62,293 | ₩62,628 | +0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩62,306 | ₩62,494 | ₩61,985 | ₩62,012 | -0.47% | 140.5만 |
|---|
| 2026.07.13 | ₩62,146 | ₩62,280 | ₩61,865 | ₩62,079 | -0.11% | 116.3만 |
|---|
| 2026.07.10 | ₩62,360 | ₩62,521 | ₩62,079 | ₩62,400 | +0.06% | 157.1만 |
|---|
| 2026.07.09 | ₩61,891 | ₩62,240 | ₩61,838 | ₩62,146 | +0.41% | 908만 |
|---|
| 2026.07.08 | ₩62,400 | ₩62,561 | ₩61,958 | ₩62,253 | -0.24% | 174만 |
|---|
| 2026.07.07 | ₩63,579 | ₩63,699 | ₩62,989 | ₩63,110 | -0.74% | 70.2만 |
|---|
| 2026.07.06 | ₩62,963 | ₩63,257 | ₩62,748 | ₩63,230 | +0.43% | 100만 |
|---|
| 2026.07.02 | ₩62,695 | ₩63,391 | ₩62,641 | ₩63,150 | +0.73% | 199.4만 |
|---|
| 2026.07.01 | ₩61,289 | ₩61,757 | ₩61,249 | ₩61,516 | +0.37% | 154.6만 |
|---|
| 2026.06.30 | ₩61,851 | ₩61,891 | ₩61,583 | ₩61,784 | -0.11% | 99.1만 |
|---|
| 2026.06.29 | ₩61,610 | ₩61,811 | ₩61,383 | ₩61,798 | +0.30% | 225.3만 |
|---|
| 2026.06.26 | ₩61,061 | ₩61,624 | ₩61,021 | ₩61,275 | +0.35% | 50.6만 |
|---|
| 2026.06.25 | ₩61,543 | ₩61,757 | ₩61,329 | ₩61,436 | -0.17% | 61.3만 |
|---|
| 2026.06.24 | ₩60,767 | ₩61,021 | ₩60,686 | ₩60,860 | +0.15% | 64.5만 |
|---|
| 2026.06.23 | ₩60,927 | ₩61,208 | ₩60,927 | ₩61,021 | +0.15% | 76.8만 |
|---|
| 2026.06.22 | ₩61,249 | ₩61,383 | ₩61,048 | ₩61,182 | -0.11% | 67.5만 |
|---|
| 2026.06.18 | ₩61,141 | ₩61,141 | ₩60,793 | ₩60,874 | -0.44% | 92.3만 |
|---|
| 2026.06.17 | ₩62,226 | ₩62,387 | ₩61,329 | ₩61,490 | -1.18% | 134.5만 |
|---|
| 2026.06.16 | ₩62,467 | ₩62,547 | ₩62,213 | ₩62,280 | -0.30% | 60.6만 |
|---|
| 2026.06.15 | ₩62,414 | ₩62,521 | ₩61,811 | ₩61,878 | -0.86% | 157.3만 |
|---|
| 2026.06.12 | ₩62,869 | ₩63,297 | ₩62,722 | ₩63,150 | +0.45% | 191.2만 |
|---|
| 2026.06.11 | ₩62,092 | ₩62,909 | ₩61,731 | ₩62,802 | +1.14% | 126.1만 |
|---|
| 2026.06.10 | ₩61,717 | ₩61,878 | ₩61,262 | ₩61,342 | -0.61% | 98.9만 |
|---|
| 2026.06.09 | ₩62,333 | ₩62,481 | ₩61,235 | ₩61,972 | -0.58% | 241.7만 |
|---|
| 2026.06.08 | ₩62,481 | ₩62,574 | ₩62,039 | ₩62,173 | -0.49% | 209.9만 |
|---|
| 2026.06.05 | ₩62,655 | ₩62,829 | ₩61,918 | ₩62,106 | -0.88% | 117.3만 |
|---|
| 2026.06.04 | ₩62,400 | ₩62,802 | ₩62,373 | ₩62,775 | +0.60% | 99.8만 |
|---|
| 2026.06.03 | ₩62,534 | ₩62,614 | ₩62,159 | ₩62,159 | -0.60% | 152.2만 |
|---|
| 2026.06.02 | ₩62,534 | ₩62,909 | ₩62,521 | ₩62,842 | +0.49% | 267.5만 |
|---|
| 2026.06.01 | ₩62,333 | ₩62,775 | ₩62,132 | ₩62,521 | +0.30% | 256.4만 |
|---|
| 2026.05.29 | ₩63,070 | ₩63,445 | ₩62,829 | ₩62,842 | -0.36% | 348만 |
|---|
| 2026.05.28 | ₩62,789 | ₩63,204 | ₩62,614 | ₩62,936 | +0.23% | 226만 |
|---|
| 2026.05.27 | ₩63,297 | ₩63,445 | ₩63,137 | ₩63,244 | -0.08% | 82.9만 |
|---|
| 2026.05.26 | ₩63,712 | ₩63,860 | ₩63,284 | ₩63,498 | -0.34% | 56.8만 |
|---|
| 2026.05.22 | ₩63,311 | ₩63,324 | ₩63,016 | ₩63,056 | -0.40% | 86.8만 |
|---|
| 2026.05.21 | ₩62,641 | ₩63,579 | ₩62,494 | ₩63,391 | +1.20% | 121만 |
|---|
| 2026.05.20 | ₩62,280 | ₩63,150 | ₩62,173 | ₩63,016 | +1.18% | 75.6만 |
|---|
| 2026.05.19 | ₩62,199 | ₩62,320 | ₩61,932 | ₩61,985 | -0.34% | 218.7만 |
|---|
| 2026.05.18 | ₩61,811 | ₩62,467 | ₩61,811 | ₩62,440 | +1.02% | 190.7만 |
|---|
| 2026.05.15 | ₩61,289 | ₩61,329 | ₩60,820 | ₩61,021 | -0.44% | 68.9만 |
|---|
| 2026.05.14 | ₩62,829 | ₩63,003 | ₩62,400 | ₩62,440 | -0.62% | 79만 |
|---|
| 2026.05.13 | ₩62,079 | ₩62,815 | ₩62,079 | ₩62,802 | +1.16% | 141.9만 |
|---|
| 2026.05.12 | ₩61,998 | ₩62,494 | ₩61,744 | ₩62,400 | +0.65% | 62.9만 |
|---|
| 2026.05.11 | ₩62,668 | ₩62,789 | ₩62,347 | ₩62,467 | -0.32% | 147.2만 |
|---|
| 2026.05.08 | ₩62,507 | ₩62,614 | ₩62,240 | ₩62,534 | +0.04% | 100.6만 |
|---|
| 2026.05.07 | ₩63,204 | ₩63,338 | ₩61,932 | ₩61,958 | -1.97% | 164만 |
|---|
| 2026.05.06 | ₩63,592 | ₩63,646 | ₩63,311 | ₩63,525 | -0.11% | 155.8만 |
|---|
| 2026.05.05 | ₩61,932 | ₩62,226 | ₩61,637 | ₩62,199 | +0.43% | 168.9만 |
|---|
| 2026.05.04 | ₩62,494 | ₩62,708 | ₩62,012 | ₩62,159 | -0.54% | 218.3만 |
|---|
| 2026.05.01 | ₩63,070 | ₩63,418 | ₩62,896 | ₩62,963 | -0.17% | 177.2만 |
|---|
| 2026.04.30 | ₩62,601 | ₩63,284 | ₩62,588 | ₩63,137 | +0.86% | 113.5만 |
|---|
| 2026.04.29 | ₩61,731 | ₩61,824 | ₩61,249 | ₩61,583 | -0.24% | 139.5만 |
|---|
| 2026.04.28 | ₩62,333 | ₩62,440 | ₩62,132 | ₩62,333 | 0.00% | 86.4만 |
|---|
| 2026.04.27 | ₩62,735 | ₩62,936 | ₩62,414 | ₩62,414 | -0.51% | 138.3만 |
|---|
| 2026.04.24 | ₩62,829 | ₩62,989 | ₩62,614 | ₩62,922 | +0.15% | 108.6만 |
|---|
| 2026.04.23 | ₩63,003 | ₩63,271 | ₩62,213 | ₩62,668 | -0.53% | 78.9만 |
|---|
| 2026.04.22 | ₩63,297 | ₩63,418 | ₩63,030 | ₩63,137 | -0.25% | 87.9만 |
|---|
| 2026.04.21 | ₩63,900 | ₩63,913 | ₩62,855 | ₩62,855 | -1.63% | 172.7만 |
|---|
| 2026.04.20 | ₩64,181 | ₩64,288 | ₩63,954 | ₩64,275 | +0.15% | 199.9만 |
|---|
| 2026.04.17 | ₩64,503 | ₩64,770 | ₩64,355 | ₩64,610 | +0.17% | 138.9만 |
|---|
| 2026.04.16 | ₩64,436 | ₩64,489 | ₩63,846 | ₩64,061 | -0.58% | 135만 |
|---|
| 2026.04.15 | ₩64,328 | ₩64,342 | ₩63,913 | ₩64,007 | -0.50% | 305.2만 |
|---|
| 2026.04.14 | ₩64,261 | ₩64,489 | ₩64,181 | ₩64,369 | +0.17% | 200.9만 |
|---|
| 2026.04.13 | ₩63,538 | ₩64,154 | ₩63,512 | ₩64,087 | +0.86% | 285.3만 |
|---|
| 2026.04.10 | ₩64,141 | ₩64,141 | ₩63,686 | ₩63,833 | -0.48% | 86.1만 |
|---|
| 2026.04.09 | ₩63,538 | ₩64,114 | ₩63,351 | ₩63,793 | +0.40% | 98.7만 |
|---|
| 2026.04.08 | ₩64,047 | ₩64,195 | ₩63,538 | ₩64,034 | -0.02% | 525.3만 |
|---|
| 2026.04.07 | ₩61,677 | ₩62,132 | ₩61,262 | ₩62,025 | +0.56% | 198.3만 |
|---|
| 2026.04.06 | ₩61,998 | ₩62,266 | ₩61,918 | ₩62,159 | +0.26% | 135.7만 |
|---|
| 2026.04.02 | ₩61,008 | ₩62,092 | ₩60,967 | ₩61,905 | +1.47% | 180.5만 |
|---|
| 2026.04.01 | ₩61,690 | ₩62,186 | ₩61,369 | ₩62,065 | +0.61% | 171.3만 |
|---|
| 2026.03.31 | ₩60,592 | ₩61,034 | ₩60,003 | ₩61,008 | +0.69% | 262.2만 |
|---|
| 2026.03.30 | ₩59,749 | ₩60,030 | ₩59,307 | ₩59,508 | -0.40% | 113.7만 |
|---|
| 2026.03.27 | ₩59,053 | ₩59,642 | ₩58,905 | ₩59,079 | +0.05% | 135만 |
|---|
| 2026.03.26 | ₩59,588 | ₩60,043 | ₩59,173 | ₩59,213 | -0.63% | 191.2만 |
|---|
| 2026.03.25 | ₩60,418 | ₩60,646 | ₩59,990 | ₩60,445 | +0.04% | 241.1만 |
|---|
| 2026.03.24 | ₩58,945 | ₩59,776 | ₩58,865 | ₩59,454 | +0.86% | 224만 |
|---|
| 2026.03.23 | ₩59,494 | ₩60,311 | ₩59,146 | ₩59,669 | +0.29% | 333.7만 |
|---|
| 2026.03.20 | ₩60,231 | ₩60,338 | ₩58,370 | ₩58,718 | -2.51% | 681.6만 |
|---|
| 2026.03.19 | ₩59,602 | ₩60,740 | ₩59,602 | ₩60,405 | +1.35% | 214.8만 |
|---|
| 2026.03.18 | ₩61,583 | ₩61,771 | ₩60,726 | ₩60,767 | -1.33% | 306만 |
|---|
| 2026.03.17 | ₩62,159 | ₩62,414 | ₩61,972 | ₩61,998 | -0.26% | 216.5만 |
|---|
| 2026.03.16 | ₩61,423 | ₩61,838 | ₩61,369 | ₩61,744 | +0.52% | 282만 |
|---|
| 2026.03.13 | ₩61,289 | ₩61,637 | ₩60,592 | ₩60,700 | -0.96% | 232만 |
|---|
| 2026.03.12 | ₩61,597 | ₩61,717 | ₩61,141 | ₩61,436 | -0.26% | 343.1만 |
|---|
| 2026.03.11 | ₩61,744 | ₩62,173 | ₩61,570 | ₩62,012 | +0.43% | 267.3만 |
|---|
| 2026.03.10 | ₩62,481 | ₩62,922 | ₩62,065 | ₩62,146 | -0.54% | 337.1만 |
|---|
| 2026.03.09 | ₩60,552 | ₩62,199 | ₩60,378 | ₩61,985 | +2.37% | 289.2만 |
|---|
| 2026.03.06 | ₩61,088 | ₩61,771 | ₩60,874 | ₩61,624 | +0.88% | 192.5만 |
|---|
| 2026.03.05 | ₩62,494 | ₩62,655 | ₩61,449 | ₩61,918 | -0.92% | 296.2만 |
|---|
| 2026.03.04 | ₩62,976 | ₩63,364 | ₩62,748 | ₩63,257 | +0.45% | 310.9만 |
|---|
| 2026.03.03 | ₩61,998 | ₩62,896 | ₩61,476 | ₩62,614 | +0.99% | 454.7만 |
|---|
| 2026.03.02 | ₩64,034 | ₩64,690 | ₩63,980 | ₩64,436 | +0.63% | 352.7만 |
|---|
| 2026.02.27 | ₩65,293 | ₩65,507 | ₩65,078 | ₩65,185 | -0.16% | 214.4만 |
|---|
| 2026.02.26 | ₩65,078 | ₩65,199 | ₩64,797 | ₩65,092 | +0.02% | 173만 |
|---|
| 2026.02.25 | ₩64,744 | ₩65,252 | ₩64,663 | ₩65,159 | +0.64% | 301.4만 |
|---|
| 2026.02.24 | ₩64,087 | ₩64,409 | ₩64,087 | ₩64,248 | +0.25% | 150.6만 |
|---|
| 2026.02.23 | ₩64,275 | ₩64,556 | ₩63,940 | ₩64,128 | -0.23% | 178.1만 |
|---|
| 2026.02.20 | ₩63,980 | ₩64,489 | ₩63,900 | ₩64,328 | +0.54% | 181.2만 |
|---|
| 2026.02.19 | ₩63,431 | ₩63,846 | ₩63,311 | ₩63,846 | +0.65% | 215.4만 |
|---|
| 2026.02.18 | ₩64,141 | ₩64,355 | ₩63,887 | ₩64,114 | -0.04% | 219.2만 |
|---|
| 2026.02.17 | ₩63,030 | ₩63,646 | ₩62,775 | ₩63,498 | +0.74% | 185.6만 |
|---|
| 2026.02.13 | ₩62,829 | ₩63,311 | ₩62,695 | ₩63,271 | +0.70% | 165.9만 |
|---|
| 2026.02.12 | ₩63,364 | ₩63,458 | ₩62,614 | ₩62,949 | -0.66% | 206.1만 |
|---|
| 2026.02.11 | ₩63,244 | ₩63,632 | ₩63,043 | ₩63,512 | +0.42% | 194.3만 |
|---|
| 2026.02.10 | ₩62,789 | ₩62,869 | ₩62,547 | ₩62,588 | -0.32% | 234.3만 |
|---|
| 2026.02.09 | ₩62,454 | ₩63,043 | ₩62,320 | ₩62,963 | +0.81% | 202.5만 |
|---|
| 2026.02.06 | ₩62,266 | ₩62,815 | ₩62,213 | ₩62,802 | +0.86% | 170.2만 |
|---|
| 2026.02.05 | ₩61,918 | ₩62,266 | ₩61,476 | ₩61,516 | -0.65% | 363.6만 |
|---|
| 2026.02.04 | ₩63,311 | ₩63,364 | ₩62,588 | ₩63,003 | -0.49% | 584.1만 |
|---|
| 2026.02.03 | ₩61,731 | ₩62,400 | ₩61,717 | ₩62,226 | +0.80% | 331.6만 |
|---|
| 2026.02.02 | ₩62,146 | ₩62,481 | ₩62,012 | ₩62,320 | +0.28% | 298.6만 |
|---|
| 2026.01.30 | ₩61,972 | ₩62,146 | ₩61,449 | ₩61,811 | -0.26% | 183.9만 |
|---|
| 2026.01.29 | ₩62,722 | ₩62,789 | ₩61,811 | ₩62,186 | -0.85% | 182만 |
|---|
| 2026.01.28 | ₩61,851 | ₩61,998 | ₩61,583 | ₩61,918 | +0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩61,972 | ₩62,333 | ₩61,918 | ₩62,266 | +0.48% | 158.2만 |
|---|
| 2026.01.26 | ₩61,356 | ₩61,557 | ₩61,316 | ₩61,369 | +0.02% | 138만 |
|---|
| 2026.01.23 | ₩60,673 | ₩61,115 | ₩60,485 | ₩61,021 | +0.57% | 264만 |
|---|
| 2026.01.22 | ₩60,351 | ₩60,499 | ₩60,164 | ₩60,351 | 0.00% | 127만 |
|---|
| 2026.01.21 | ₩60,057 | ₩60,552 | ₩59,869 | ₩60,472 | +0.69% | 221.1만 |
|---|
| 2026.01.20 | ₩59,856 | ₩60,204 | ₩59,802 | ₩59,856 | 0.00% | 148만 |
|---|
| 2026.01.16 | ₩60,552 | ₩60,579 | ₩60,258 | ₩60,499 | -0.09% | 128.5만 |
|---|
| 2026.01.15 | ₩60,432 | ₩60,539 | ₩60,284 | ₩60,378 | -0.09% | 129.1만 |
|---|
| 2026.01.14 | ₩60,432 | ₩60,633 | ₩60,311 | ₩60,633 | +0.33% | 301.1만 |
|---|
| 2026.01.13 | ₩60,284 | ₩60,284 | ₩59,963 | ₩60,231 | -0.09% | 146.6만 |
|---|
| 2026.01.12 | ₩60,231 | ₩60,378 | ₩60,124 | ₩60,378 | +0.24% | 147.9만 |
|---|
| 2026.01.09 | ₩59,843 | ₩60,030 | ₩59,789 | ₩59,976 | +0.22% | 131.6만 |
|---|
| 2026.01.08 | ₩59,441 | ₩59,776 | ₩59,374 | ₩59,722 | +0.47% | 208만 |
|---|
| 2026.01.07 | ₩59,816 | ₩59,923 | ₩59,521 | ₩59,575 | -0.40% | 135.9만 |
|---|
| 2026.01.06 | ₩60,459 | ₩60,606 | ₩60,258 | ₩60,325 | -0.22% | 220.4만 |
|---|
| 2026.01.05 | ₩59,441 | ₩60,043 | ₩59,307 | ₩60,003 | +0.95% | 132.3만 |
|---|
| 2026.01.02 | ₩59,494 | ₩59,535 | ₩59,186 | ₩59,535 | +0.07% | 241만 |
|---|
| 2025.12.31 | ₩59,146 | ₩59,146 | ₩58,812 | ₩58,892 | -0.43% | 176.5만 |
|---|
| 2025.12.30 | ₩59,106 | ₩59,320 | ₩59,093 | ₩59,213 | +0.18% | 206.4만 |
|---|
| 2025.12.29 | ₩58,838 | ₩59,012 | ₩58,771 | ₩58,945 | +0.18% | 134.5만 |
|---|
| 2025.12.26 | ₩59,093 | ₩59,240 | ₩59,039 | ₩59,240 | +0.25% | 139.3만 |
|---|
| 2025.12.24 | ₩58,959 | ₩59,066 | ₩58,932 | ₩59,026 | +0.11% | 76.8만 |
|---|
| 2025.12.23 | ₩58,704 | ₩58,945 | ₩58,704 | ₩58,892 | +0.32% | 163.4만 |
|---|
| 2025.12.22 | ₩58,343 | ₩58,637 | ₩58,343 | ₩58,637 | +0.50% | 211.3만 |
|---|
| 2025.12.19 | ₩58,035 | ₩58,517 | ₩58,008 | ₩58,303 | +0.46% | 213.1만 |
|---|
| 2025.12.18 | ₩57,834 | ₩58,075 | ₩57,687 | ₩57,754 | -0.14% | 154.6만 |
|---|
| 2025.12.17 | ₩57,767 | ₩57,901 | ₩57,446 | ₩57,499 | -0.46% | 246.6만 |
|---|
| 2025.12.16 | ₩57,258 | ₩57,312 | ₩56,964 | ₩57,218 | -0.07% | 242.6만 |
|---|
| 2025.12.15 | ₩58,463 | ₩58,731 | ₩58,370 | ₩58,584 | +0.21% | 230.9만 |
|---|
| 2025.12.12 | ₩58,169 | ₩58,196 | ₩57,687 | ₩57,955 | -0.37% | 119.8만 |
|---|
| 2025.12.11 | ₩58,249 | ₩58,557 | ₩58,209 | ₩58,450 | +0.34% | 288.6만 |
|---|
| 2025.12.10 | ₩57,874 | ₩58,249 | ₩57,713 | ₩58,196 | +0.56% | 167.8만 |
|---|
| 2025.12.09 | ₩57,593 | ₩57,861 | ₩57,379 | ₩57,419 | -0.30% | 225.4만 |
|---|
| 2025.12.08 | ₩57,727 | ₩57,754 | ₩57,553 | ₩57,687 | -0.07% | 135.1만 |
|---|
| 2025.12.05 | ₩58,142 | ₩58,209 | ₩57,794 | ₩57,874 | -0.46% | 240.2만 |
|---|
| 2025.12.04 | ₩58,169 | ₩58,396 | ₩58,075 | ₩58,142 | -0.05% | 148만 |
|---|
| 2025.12.03 | ₩57,888 | ₩58,222 | ₩57,888 | ₩58,196 | +0.53% | 194만 |
|---|
| 2025.12.02 | ₩57,606 | ₩57,647 | ₩57,379 | ₩57,593 | -0.02% | 238.8만 |
|---|
| 2025.12.01 | ₩57,807 | ₩57,901 | ₩57,459 | ₩57,486 | -0.56% | 270.5만 |
|---|
| 2025.11.28 | ₩57,633 | ₩57,874 | ₩57,593 | ₩57,780 | +0.26% | 71.8만 |
|---|
| 2025.11.26 | ₩57,285 | ₩57,647 | ₩57,258 | ₩57,566 | +0.49% | 216.9만 |
|---|
| 2025.11.25 | ₩56,575 | ₩57,004 | ₩56,508 | ₩56,937 | +0.64% | 184.9만 |
|---|
| 2025.11.24 | ₩56,093 | ₩56,227 | ₩55,852 | ₩56,133 | +0.07% | 323만 |
|---|
| 2025.11.21 | ₩55,879 | ₩56,415 | ₩55,799 | ₩56,321 | +0.79% | 270.8만 |
|---|
| 2025.11.20 | ₩56,321 | ₩56,374 | ₩55,343 | ₩55,357 | -1.71% | 383.4만 |
|---|
| 2025.11.19 | ₩56,080 | ₩56,227 | ₩55,718 | ₩55,879 | -0.36% | 231.4만 |
|---|
| 2025.11.18 | ₩56,267 | ₩56,589 | ₩56,107 | ₩56,495 | +0.40% | 149.5만 |
|---|
| 2025.11.17 | ₩57,258 | ₩57,339 | ₩56,682 | ₩56,830 | -0.75% | 243.2만 |
|---|
| 2025.11.14 | ₩57,017 | ₩57,352 | ₩56,977 | ₩57,272 | +0.45% | 272만 |
|---|
| 2025.11.13 | ₩58,075 | ₩58,155 | ₩57,593 | ₩57,633 | -0.76% | 376.5만 |
|---|
| 2025.11.12 | ₩58,129 | ₩58,370 | ₩58,129 | ₩58,262 | +0.23% | 218.6만 |
|---|
| 2025.11.11 | ₩58,303 | ₩58,544 | ₩58,303 | ₩58,450 | +0.25% | 252.5만 |
|---|
| 2025.11.10 | ₩57,713 | ₩58,169 | ₩57,606 | ₩58,169 | +0.79% | 239만 |
|---|
| 2025.11.07 | ₩56,763 | ₩57,419 | ₩56,736 | ₩57,406 | +1.13% | 118.1만 |
|---|
| 2025.11.06 | ₩57,098 | ₩57,258 | ₩56,990 | ₩57,071 | -0.05% | 167.9만 |
|---|
| 2025.11.05 | ₩56,776 | ₩57,138 | ₩56,749 | ₩57,057 | +0.50% | 181.3만 |
|---|
| 2025.11.04 | ₩56,294 | ₩56,709 | ₩56,294 | ₩56,482 | +0.33% | 240.4만 |
|---|
| 2025.11.03 | ₩57,004 | ₩57,004 | ₩56,803 | ₩56,950 | -0.09% | 188.8만 |
|---|
| 2025.10.31 | ₩56,964 | ₩57,178 | ₩56,830 | ₩57,138 | +0.31% | 163.8만 |
|---|
| 2025.10.30 | ₩57,004 | ₩57,432 | ₩56,950 | ₩57,245 | +0.42% | 251.3만 |
|---|
| 2025.10.29 | ₩57,673 | ₩57,754 | ₩57,151 | ₩57,352 | -0.56% | 213.8만 |
|---|
| 2025.10.28 | ₩57,553 | ₩57,647 | ₩57,365 | ₩57,472 | -0.14% | 209.7만 |
|---|
| 2025.10.27 | ₩57,539 | ₩57,566 | ₩57,312 | ₩57,553 | +0.02% | 163.7만 |
|---|
| 2025.10.24 | ₩57,164 | ₩57,339 | ₩57,098 | ₩57,285 | +0.21% | 259.4만 |
|---|
| 2025.10.23 | ₩57,084 | ₩57,191 | ₩56,883 | ₩57,044 | -0.07% | 221.5만 |
|---|
| 2025.10.22 | ₩56,615 | ₩56,937 | ₩56,522 | ₩56,790 | +0.31% | 550.8만 |
|---|
| 2025.10.21 | ₩56,415 | ₩56,441 | ₩56,187 | ₩56,187 | -0.40% | 181.7만 |
|---|
| 2025.10.20 | ₩56,307 | ₩56,508 | ₩56,281 | ₩56,455 | +0.26% | 196.5만 |
|---|
| 2025.10.17 | ₩56,040 | ₩56,361 | ₩55,933 | ₩56,334 | +0.53% | 308만 |
|---|
| 2025.10.16 | ₩56,388 | ₩56,602 | ₩56,107 | ₩56,227 | -0.28% | 168만 |
|---|
| 2025.10.15 | ₩56,093 | ₩56,455 | ₩55,999 | ₩56,267 | +0.31% | 199.1만 |
|---|
| 2025.10.14 | ₩55,839 | ₩56,468 | ₩55,825 | ₩56,321 | +0.86% | 285.9만 |
|---|
| 2025.10.13 | ₩56,040 | ₩56,307 | ₩55,999 | ₩56,227 | +0.33% | 374.5만 |
|---|
| 2025.10.10 | ₩56,374 | ₩56,428 | ₩55,825 | ₩55,879 | -0.88% | 257.6만 |
|---|