시장 데이터를 불러오는 중
전체 종목
iShares MSCI Mexico ETF 과거 주가
iShares MSCI Mexico ETF · EWW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Mexico ETF · EWW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,173 | ₩96,522 | ₩95,423 | ₩96,414 | +0.25% | 124.3만 |
| 2026.10.08 | ₩96,187 | ₩97,165 | ₩95,624 | ₩95,852 | -0.35% | 120.1만 |
| 2026.10.07 | ₩96,441 | ₩96,709 | ₩95,865 | ₩96,441 | 0.00% | 136.5만 |
| 2026.10.06 | ₩96,977 | ₩97,634 | ₩96,562 | ₩97,406 | +0.44% | 87.4만 |
| 2026.10.05 | ₩95,744 | ₩96,736 | ₩94,954 | ₩96,307 | +0.59% | 138.8만 |
| 2026.10.02 | ₩94,793 | ₩95,476 | ₩93,172 | ₩95,262 | +0.49% | 131.4만 |
| 2026.10.01 | ₩94,458 | ₩94,887 | ₩92,314 | ₩93,493 | -1.02% | 149.8만 |
| 2026.09.30 | ₩97,165 | ₩97,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,262 |
| -1.96% |
| 133.1만 |
| 2026.09.29 | ₩97,044 | ₩97,674 | ₩95,677 | ₩96,548 | -0.51% | 129만 |
|---|
| 2026.09.28 | ₩97,835 | ₩98,277 | ₩96,696 | ₩96,977 | -0.88% | 136.3만 |
|---|
| 2026.09.25 | ₩97,232 | ₩98,465 | ₩97,178 | ₩98,277 | +1.07% | 76.8만 |
|---|
| 2026.09.24 | ₩97,460 | ₩97,942 | ₩96,736 | ₩97,165 | -0.30% | 113만 |
|---|
| 2026.09.23 | ₩98,384 | ₩99,094 | ₩97,607 | ₩98,384 | 0.00% | 247.4만 |
|---|
| 2026.09.22 | ₩98,599 | ₩99,912 | ₩98,411 | ₩99,778 | +1.20% | 65.7만 |
|---|
| 2026.09.21 | ₩99,054 | ₩99,148 | ₩97,955 | ₩98,759 | -0.30% | 122.4만 |
|---|
| 2026.09.18 | ₩99,255 | ₩99,416 | ₩98,170 | ₩98,277 | -0.99% | 112만 |
|---|
| 2026.09.17 | ₩98,974 | ₩99,831 | ₩98,893 | ₩99,550 | +0.58% | 105.7만 |
|---|
| 2026.09.16 | ₩99,577 | ₩100,006 | ₩96,656 | ₩97,674 | -1.91% | 109.4만 |
|---|
| 2026.09.15 | ₩100,515 | ₩100,555 | ₩98,826 | ₩99,202 | -1.31% | 89.2만 |
|---|
| 2026.09.14 | ₩99,282 | ₩100,569 | ₩99,027 | ₩100,260 | +0.99% | 114.7만 |
|---|
| 2026.09.11 | ₩101,842 | ₩101,842 | ₩100,542 | ₩101,011 | -0.82% | 52.4만 |
|---|
| 2026.09.10 | ₩101,547 | ₩101,761 | ₩100,703 | ₩100,837 | -0.70% | 94.3만 |
|---|
| 2026.09.09 | ₩102,579 | ₩103,476 | ₩102,378 | ₩102,512 | -0.07% | 48만 |
|---|
| 2026.09.08 | ₩101,962 | ₩103,048 | ₩101,788 | ₩102,739 | +0.76% | 82.9만 |
|---|
| 2026.09.04 | ₩103,342 | ₩103,744 | ₩102,525 | ₩102,686 | -0.64% | 63.9만 |
|---|
| 2026.09.03 | ₩102,445 | ₩103,557 | ₩102,391 | ₩103,141 | +0.68% | 113.2만 |
|---|
| 2026.09.02 | ₩101,306 | ₩102,311 | ₩101,145 | ₩102,136 | +0.82% | 88.4만 |
|---|
| 2026.09.01 | ₩102,324 | ₩103,677 | ₩101,185 | ₩101,386 | -0.92% | 109.1만 |
|---|
| 2026.08.31 | ₩102,579 | ₩103,088 | ₩101,734 | ₩102,806 | +0.22% | 125.6만 |
|---|
| 2026.08.28 | ₩103,128 | ₩103,543 | ₩101,775 | ₩102,485 | -0.62% | 79.7만 |
|---|
| 2026.08.27 | ₩104,093 | ₩104,093 | ₩102,887 | ₩103,396 | -0.67% | 82.7만 |
|---|
| 2026.08.26 | ₩104,039 | ₩105,004 | ₩103,798 | ₩103,919 | -0.12% | 102.5만 |
|---|
| 2026.08.25 | ₩103,932 | ₩104,388 | ₩102,150 | ₩104,321 | +0.37% | 139.8만 |
|---|
| 2026.08.24 | ₩103,543 | ₩104,160 | ₩103,021 | ₩103,383 | -0.16% | 125.3만 |
|---|
| 2026.08.21 | ₩101,842 | ₩104,321 | ₩101,842 | ₩103,691 | +1.82% | 153만 |
|---|
| 2026.08.20 | ₩100,180 | ₩101,641 | ₩99,764 | ₩101,172 | +0.99% | 101.9만 |
|---|
| 2026.08.19 | ₩100,689 | ₩101,533 | ₩100,234 | ₩100,689 | 0.00% | 93만 |
|---|
| 2026.08.18 | ₩100,126 | ₩100,877 | ₩99,590 | ₩99,778 | -0.35% | 247.6만 |
|---|
| 2026.08.17 | ₩100,448 | ₩100,662 | ₩100,046 | ₩100,381 | -0.07% | 85.1만 |
|---|
| 2026.08.14 | ₩101,319 | ₩101,828 | ₩100,394 | ₩100,515 | -0.79% | 84.2만 |
|---|
| 2026.08.13 | ₩103,182 | ₩103,182 | ₩101,078 | ₩101,105 | -2.01% | 140.4만 |
|---|
| 2026.08.12 | ₩102,806 | ₩103,329 | ₩101,828 | ₩102,458 | -0.34% | 125.4만 |
|---|
| 2026.08.11 | ₩103,731 | ₩103,731 | ₩101,976 | ₩102,163 | -1.51% | 106.2만 |
|---|
| 2026.08.10 | ₩103,785 | ₩103,905 | ₩102,646 | ₩103,088 | -0.67% | 96.5만 |
|---|
| 2026.08.07 | ₩103,825 | ₩104,280 | ₩103,651 | ₩103,878 | +0.05% | 83만 |
|---|
| 2026.08.06 | ₩103,490 | ₩104,213 | ₩102,485 | ₩102,686 | -0.78% | 134만 |
|---|
| 2026.08.05 | ₩104,669 | ₩104,669 | ₩102,458 | ₩102,766 | -1.82% | 442만 |
|---|
| 2026.08.04 | ₩103,691 | ₩104,535 | ₩102,914 | ₩103,262 | -0.41% | 142.8만 |
|---|
| 2026.08.03 | ₩103,423 | ₩103,423 | ₩102,043 | ₩102,579 | -0.82% | 133.3만 |
|---|
| 2026.07.31 | ₩103,517 | ₩104,053 | ₩102,324 | ₩102,927 | -0.57% | 99.7만 |
|---|
| 2026.07.30 | ₩101,493 | ₩103,651 | ₩101,493 | ₩103,329 | +1.81% | 87.8만 |
|---|
| 2026.07.29 | ₩102,672 | ₩102,672 | ₩100,649 | ₩101,265 | -1.37% | 121.3만 |
|---|
| 2026.07.28 | ₩102,525 | ₩104,736 | ₩101,748 | ₩102,887 | +0.35% | 142.3만 |
|---|
| 2026.07.27 | ₩102,029 | ₩103,074 | ₩101,158 | ₩102,565 | +0.53% | 78.2만 |
|---|
| 2026.07.24 | ₩100,689 | ₩101,681 | ₩99,831 | ₩101,105 | +0.41% | 112.6만 |
|---|
| 2026.07.23 | ₩101,587 | ₩102,270 | ₩100,394 | ₩100,502 | -1.07% | 116.9만 |
|---|
| 2026.07.22 | ₩101,533 | ₩103,235 | ₩101,533 | ₩102,793 | +1.24% | 90.1만 |
|---|
| 2026.07.21 | ₩100,502 | ₩101,815 | ₩100,502 | ₩101,627 | +1.12% | 92.2만 |
|---|
| 2026.07.20 | ₩101,198 | ₩101,708 | ₩100,502 | ₩100,622 | -0.57% | 58.9만 |
|---|
| 2026.07.17 | ₩99,309 | ₩100,984 | ₩98,853 | ₩100,649 | +1.35% | 94.2만 |
|---|
| 2026.07.16 | ₩100,635 | ₩101,158 | ₩99,872 | ₩100,796 | +0.16% | 105.8만 |
|---|
| 2026.07.15 | ₩101,172 | ₩101,734 | ₩100,729 | ₩101,024 | -0.15% | 91만 |
|---|
| 2026.07.14 | ₩100,046 | ₩102,056 | ₩100,046 | ₩100,957 | +0.91% | 163.2만 |
|---|
| 2026.07.13 | ₩100,394 | ₩100,689 | ₩99,081 | ₩99,362 | -1.03% | 68.3만 |
|---|
| 2026.07.10 | ₩100,046 | ₩100,769 | ₩99,563 | ₩100,314 | +0.27% | 90.5만 |
|---|
| 2026.07.09 | ₩99,697 | ₩100,850 | ₩99,295 | ₩99,483 | -0.22% | 93.1만 |
|---|
| 2026.07.08 | ₩99,456 | ₩100,434 | ₩98,518 | ₩100,113 | +0.66% | 76.1만 |
|---|
| 2026.07.07 | ₩101,895 | ₩102,565 | ₩100,166 | ₩100,555 | -1.32% | 111.3만 |
|---|
| 2026.07.06 | ₩101,105 | ₩102,954 | ₩101,105 | ₩102,418 | +1.30% | 115.8만 |
|---|
| 2026.07.02 | ₩100,877 | ₩102,833 | ₩100,877 | ₩101,172 | +0.29% | 80.7만 |
|---|
| 2026.07.01 | ₩100,394 | ₩101,332 | ₩100,153 | ₩100,863 | +0.47% | 115.4만 |
|---|
| 2026.06.30 | ₩102,056 | ₩102,404 | ₩100,662 | ₩100,863 | -1.17% | 87.9만 |
|---|
| 2026.06.29 | ₩101,962 | ₩102,659 | ₩100,354 | ₩102,002 | +0.04% | 401.7만 |
|---|
| 2026.06.26 | ₩101,051 | ₩101,788 | ₩100,354 | ₩100,997 | -0.05% | 93.8만 |
|---|
| 2026.06.25 | ₩99,657 | ₩101,292 | ₩99,094 | ₩101,212 | +1.56% | 115.9만 |
|---|
| 2026.06.24 | ₩99,818 | ₩99,992 | ₩98,465 | ₩98,880 | -0.94% | 104.2만 |
|---|
| 2026.06.23 | ₩100,032 | ₩101,078 | ₩99,242 | ₩100,140 | +0.11% | 103.3만 |
|---|
| 2026.06.22 | ₩103,141 | ₩103,182 | ₩101,600 | ₩101,788 | -1.31% | 138.1만 |
|---|
| 2026.06.18 | ₩104,843 | ₩104,977 | ₩103,436 | ₩103,624 | -1.16% | 107.3만 |
|---|
| 2026.06.17 | ₩104,803 | ₩105,674 | ₩103,208 | ₩103,597 | -1.15% | 133.5만 |
|---|
| 2026.06.16 | ₩104,307 | ₩105,352 | ₩104,066 | ₩104,495 | +0.18% | 105.8만 |
|---|
| 2026.06.15 | ₩105,419 | ₩105,848 | ₩104,053 | ₩104,200 | -1.16% | 103.8만 |
|---|
| 2026.06.12 | ₩104,254 | ₩106,009 | ₩104,254 | ₩105,151 | +0.86% | 138.7만 |
|---|
| 2026.06.11 | ₩99,604 | ₩103,838 | ₩99,604 | ₩103,637 | +4.05% | 241.4만 |
|---|
| 2026.06.10 | ₩100,059 | ₩101,172 | ₩99,483 | ₩99,711 | -0.35% | 99.4만 |
|---|
| 2026.06.09 | ₩101,346 | ₩102,002 | ₩98,813 | ₩100,180 | -1.15% | 153.1만 |
|---|
| 2026.06.08 | ₩101,306 | ₩102,136 | ₩100,314 | ₩100,368 | -0.93% | 133.6만 |
|---|
| 2026.06.05 | ₩102,753 | ₩102,753 | ₩100,408 | ₩100,635 | -2.06% | 190.5만 |
|---|
| 2026.06.04 | ₩104,830 | ₩104,910 | ₩103,423 | ₩103,677 | -1.10% | 82.5만 |
|---|
| 2026.06.03 | ₩105,058 | ₩105,955 | ₩104,535 | ₩104,629 | -0.41% | 97.4만 |
|---|
| 2026.06.02 | ₩104,803 | ₩106,692 | ₩104,656 | ₩105,969 | +1.11% | 146.5만 |
|---|
| 2026.06.01 | ₩104,749 | ₩105,031 | ₩103,409 | ₩104,347 | -0.38% | 134만 |
|---|
| 2026.05.29 | ₩105,259 | ₩105,379 | ₩103,517 | ₩105,098 | -0.15% | 190.6만 |
|---|
| 2026.05.28 | ₩106,451 | ₩106,719 | ₩104,883 | ₩105,607 | -0.79% | 127.3만 |
|---|
| 2026.05.27 | ₩105,647 | ₩107,121 | ₩105,352 | ₩106,612 | +0.91% | 100.5만 |
|---|
| 2026.05.26 | ₩103,785 | ₩105,888 | ₩103,744 | ₩105,674 | +1.82% | 192.2만 |
|---|
| 2026.05.22 | ₩103,919 | ₩104,508 | ₩103,356 | ₩104,200 | +0.27% | 80.8만 |
|---|
| 2026.05.21 | ₩103,905 | ₩104,991 | ₩103,530 | ₩104,254 | +0.34% | 132.9만 |
|---|
| 2026.05.20 | ₩104,254 | ₩105,446 | ₩103,530 | ₩105,125 | +0.84% | 164.5만 |
|---|
| 2026.05.19 | ₩103,168 | ₩104,374 | ₩102,552 | ₩103,878 | +0.69% | 79.6만 |
|---|
| 2026.05.18 | ₩104,026 | ₩104,522 | ₩103,208 | ₩104,388 | +0.35% | 93.2만 |
|---|
| 2026.05.15 | ₩104,160 | ₩104,495 | ₩102,900 | ₩103,463 | -0.67% | 161.6만 |
|---|
| 2026.05.14 | ₩107,403 | ₩108,635 | ₩105,393 | ₩105,862 | -1.43% | 176.4만 |
|---|
| 2026.05.13 | ₩107,215 | ₩108,528 | ₩106,947 | ₩107,563 | +0.32% | 129.3만 |
|---|
| 2026.05.12 | ₩106,907 | ₩107,470 | ₩106,451 | ₩107,188 | +0.26% | 72.2만 |
|---|
| 2026.05.11 | ₩106,880 | ₩108,475 | ₩106,666 | ₩107,496 | +0.58% | 72.4만 |
|---|
| 2026.05.08 | ₩107,175 | ₩108,220 | ₩106,867 | ₩107,027 | -0.14% | 76.6만 |
|---|
| 2026.05.07 | ₩106,625 | ₩108,046 | ₩105,902 | ₩106,585 | -0.04% | 120.8만 |
|---|
| 2026.05.06 | ₩105,580 | ₩106,733 | ₩104,723 | ₩106,558 | +0.93% | 120.5만 |
|---|
| 2026.05.05 | ₩102,686 | ₩104,428 | ₩102,378 | ₩103,932 | +1.21% | 119.7만 |
|---|
| 2026.05.04 | ₩102,471 | ₩103,222 | ₩101,292 | ₩101,373 | -1.07% | 172.2만 |
|---|
| 2026.05.01 | ₩102,847 | ₩104,736 | ₩102,190 | ₩102,726 | -0.12% | 119.7만 |
|---|
| 2026.04.30 | ₩101,413 | ₩102,605 | ₩100,971 | ₩102,431 | +1.00% | 190.9만 |
|---|
| 2026.04.29 | ₩101,748 | ₩102,203 | ₩100,877 | ₩101,038 | -0.70% | 118.9만 |
|---|
| 2026.04.28 | ₩102,337 | ₩102,739 | ₩101,386 | ₩102,217 | -0.12% | 129.2만 |
|---|
| 2026.04.27 | ₩105,486 | ₩105,486 | ₩103,208 | ₩103,302 | -2.07% | 160.3만 |
|---|
| 2026.04.24 | ₩104,669 | ₩105,486 | ₩104,039 | ₩105,151 | +0.46% | 112.7만 |
|---|
| 2026.04.23 | ₩104,562 | ₩105,754 | ₩103,637 | ₩103,999 | -0.54% | 115.2만 |
|---|
| 2026.04.22 | ₩105,607 | ₩106,223 | ₩104,642 | ₩104,964 | -0.61% | 159.2만 |
|---|
| 2026.04.21 | ₩106,947 | ₩107,778 | ₩104,240 | ₩104,522 | -2.27% | 222.5만 |
|---|
| 2026.04.20 | ₩106,143 | ₩107,282 | ₩105,513 | ₩107,041 | +0.85% | 125.7만 |
|---|
| 2026.04.17 | ₩107,389 | ₩107,416 | ₩105,821 | ₩106,478 | -0.85% | 152.8만 |
|---|
| 2026.04.16 | ₩106,612 | ₩107,001 | ₩104,991 | ₩105,875 | -0.69% | 211.7만 |
|---|
| 2026.04.15 | ₩105,406 | ₩106,759 | ₩104,763 | ₩106,438 | +0.98% | 232.3만 |
|---|
| 2026.04.14 | ₩106,826 | ₩107,135 | ₩105,058 | ₩105,527 | -1.22% | 139.2만 |
|---|
| 2026.04.13 | ₩106,290 | ₩106,746 | ₩105,701 | ₩106,264 | -0.03% | 136.5만 |
|---|
| 2026.04.10 | ₩107,054 | ₩107,952 | ₩106,438 | ₩106,545 | -0.48% | 238.6만 |
|---|
| 2026.04.09 | ₩105,848 | ₩107,550 | ₩105,634 | ₩106,438 | +0.56% | 155.4만 |
|---|
| 2026.04.08 | ₩107,697 | ₩108,059 | ₩105,446 | ₩106,009 | -1.57% | 206.6만 |
|---|
| 2026.04.07 | ₩101,976 | ₩102,485 | ₩100,917 | ₩101,761 | -0.21% | 191.8만 |
|---|
| 2026.04.06 | ₩102,270 | ₩103,691 | ₩101,172 | ₩102,110 | -0.16% | 153.5만 |
|---|
| 2026.04.02 | ₩100,662 | ₩104,200 | ₩100,247 | ₩101,989 | +1.32% | 101만 |
|---|
| 2026.04.01 | ₩101,721 | ₩102,914 | ₩101,105 | ₩102,337 | +0.61% | 164만 |
|---|
| 2026.03.31 | ₩98,103 | ₩101,024 | ₩98,103 | ₩100,810 | +2.76% | 210.7만 |
|---|
| 2026.03.30 | ₩97,232 | ₩98,170 | ₩97,058 | ₩97,500 | +0.28% | 198.2만 |
|---|
| 2026.03.27 | ₩97,084 | ₩98,103 | ₩96,254 | ₩96,629 | -0.47% | 365.6만 |
|---|
| 2026.03.26 | ₩99,992 | ₩100,220 | ₩98,063 | ₩98,210 | -1.78% | 175.2만 |
|---|
| 2026.03.25 | ₩97,821 | ₩100,810 | ₩97,714 | ₩100,716 | +2.96% | 235.2만 |
|---|
| 2026.03.24 | ₩94,605 | ₩97,540 | ₩94,136 | ₩97,098 | +2.63% | 157.4만 |
|---|
| 2026.03.23 | ₩94,713 | ₩96,187 | ₩94,404 | ₩95,275 | +0.59% | 261.9만 |
|---|
| 2026.03.20 | ₩95,892 | ₩96,039 | ₩93,252 | ₩93,627 | -2.36% | 286.8만 |
|---|
| 2026.03.19 | ₩96,146 | ₩97,058 | ₩94,458 | ₩96,723 | +0.60% | 229.4만 |
|---|
| 2026.03.18 | ₩97,741 | ₩98,478 | ₩96,910 | ₩96,991 | -0.77% | 106.3만 |
|---|
| 2026.03.17 | ₩98,572 | ₩99,108 | ₩97,460 | ₩98,331 | -0.24% | 137만 |
|---|
| 2026.03.16 | ₩97,044 | ₩99,215 | ₩96,602 | ₩98,036 | +1.02% | 164.2만 |
|---|
| 2026.03.13 | ₩96,937 | ₩98,049 | ₩95,651 | ₩95,852 | -1.12% | 241.5만 |
|---|
| 2026.03.12 | ₩98,813 | ₩99,094 | ₩96,441 | ₩96,709 | -2.13% | 266.1만 |
|---|
| 2026.03.11 | ₩99,939 | ₩100,502 | ₩99,094 | ₩100,086 | +0.15% | 104.6만 |
|---|
| 2026.03.10 | ₩99,630 | ₩101,480 | ₩99,483 | ₩100,180 | +0.55% | 173.2만 |
|---|
| 2026.03.09 | ₩97,527 | ₩99,282 | ₩95,892 | ₩99,014 | +1.53% | 271.6만 |
|---|
| 2026.03.06 | ₩98,773 | ₩100,569 | ₩98,491 | ₩98,786 | +0.01% | 458.4만 |
|---|
| 2026.03.05 | ₩103,651 | ₩103,664 | ₩100,488 | ₩100,837 | -2.71% | 243.4만 |
|---|
| 2026.03.04 | ₩102,270 | ₩104,669 | ₩101,292 | ₩104,401 | +2.08% | 241.3만 |
|---|
| 2026.03.03 | ₩101,895 | ₩102,150 | ₩98,156 | ₩100,997 | -0.88% | 497.1만 |
|---|
| 2026.03.02 | ₩105,888 | ₩107,322 | ₩105,218 | ₩106,478 | +0.56% | 230.7만 |
|---|
| 2026.02.27 | ₩107,604 | ₩109,279 | ₩107,001 | ₩108,461 | +0.80% | 403.9만 |
|---|
| 2026.02.26 | ₩107,872 | ₩108,314 | ₩106,826 | ₩108,086 | +0.20% | 138.2만 |
|---|
| 2026.02.25 | ₩108,019 | ₩108,327 | ₩106,813 | ₩107,805 | -0.20% | 129.9만 |
|---|
| 2026.02.24 | ₩106,666 | ₩108,099 | ₩105,594 | ₩107,697 | +0.97% | 282.4만 |
|---|
| 2026.02.23 | ₩107,470 | ₩108,863 | ₩105,674 | ₩106,585 | -0.82% | 348.5만 |
|---|
| 2026.02.20 | ₩107,416 | ₩108,877 | ₩107,081 | ₩108,850 | +1.33% | 121.2만 |
|---|
| 2026.02.19 | ₩107,202 | ₩107,738 | ₩106,532 | ₩107,121 | -0.07% | 190.3만 |
|---|
| 2026.02.18 | ₩108,877 | ₩109,104 | ₩107,094 | ₩107,403 | -1.35% | 214.2만 |
|---|
| 2026.02.17 | ₩108,461 | ₩108,542 | ₩106,813 | ₩108,220 | -0.22% | 136.5만 |
|---|
| 2026.02.13 | ₩107,510 | ₩108,662 | ₩106,518 | ₩108,582 | +1.00% | 110.3만 |
|---|
| 2026.02.12 | ₩109,091 | ₩109,413 | ₩106,317 | ₩107,094 | -1.83% | 449.6만 |
|---|
| 2026.02.11 | ₩108,314 | ₩108,542 | ₩106,545 | ₩108,140 | -0.16% | 105.1만 |
|---|
| 2026.02.10 | ₩108,421 | ₩108,568 | ₩107,215 | ₩107,845 | -0.53% | 112.4만 |
|---|
| 2026.02.09 | ₩107,228 | ₩108,274 | ₩107,081 | ₩108,099 | +0.81% | 193만 |
|---|
| 2026.02.06 | ₩104,589 | ₩107,135 | ₩103,543 | ₩107,027 | +2.33% | 229.7만 |
|---|
| 2026.02.05 | ₩102,632 | ₩104,187 | ₩101,426 | ₩102,954 | +0.31% | 144.6만 |
|---|
| 2026.02.04 | ₩105,728 | ₩105,754 | ₩102,485 | ₩103,476 | -2.13% | 188만 |
|---|
| 2026.02.03 | ₩102,324 | ₩106,103 | ₩102,324 | ₩105,540 | +3.14% | 288.7만 |
|---|
| 2026.02.02 | ₩100,555 | ₩102,110 | ₩100,260 | ₩101,078 | +0.52% | 193.6만 |
|---|
| 2026.01.30 | ₩104,294 | ₩104,401 | ₩100,408 | ₩100,662 | -3.48% | 338.7만 |
|---|
| 2026.01.29 | ₩106,451 | ₩107,081 | ₩103,597 | ₩105,125 | -1.25% | 226.6만 |
|---|
| 2026.01.28 | ₩104,642 | ₩105,821 | ₩104,401 | ₩105,500 | +0.82% | 137.2만 |
|---|
| 2026.01.27 | ₩103,771 | ₩104,428 | ₩103,048 | ₩104,334 | +0.54% | 149.9만 |
|---|
| 2026.01.26 | ₩102,270 | ₩104,481 | ₩102,217 | ₩102,780 | +0.50% | 229.4만 |
|---|
| 2026.01.23 | ₩101,493 | ₩102,083 | ₩100,796 | ₩101,949 | +0.45% | 135.6만 |
|---|
| 2026.01.22 | ₩101,614 | ₩102,337 | ₩101,064 | ₩101,507 | -0.11% | 180.3만 |
|---|
| 2026.01.21 | ₩101,024 | ₩102,378 | ₩100,703 | ₩100,984 | -0.04% | 199만 |
|---|
| 2026.01.20 | ₩99,094 | ₩100,434 | ₩98,666 | ₩99,979 | +0.89% | 141.4만 |
|---|
| 2026.01.16 | ₩97,942 | ₩99,255 | ₩97,553 | ₩99,161 | +1.25% | 166.7만 |
|---|
| 2026.01.15 | ₩98,719 | ₩99,657 | ₩97,634 | ₩98,156 | -0.57% | 127.4만 |
|---|
| 2026.01.14 | ₩96,615 | ₩98,398 | ₩96,347 | ₩98,331 | +1.78% | 161.4만 |
|---|
| 2026.01.13 | ₩97,098 | ₩97,098 | ₩96,160 | ₩96,441 | -0.68% | 122.6만 |
|---|
| 2026.01.12 | ₩95,530 | ₩96,883 | ₩95,530 | ₩96,562 | +1.08% | 169.8만 |
|---|
| 2026.01.09 | ₩94,833 | ₩95,409 | ₩94,230 | ₩95,222 | +0.41% | 91만 |
|---|
| 2026.01.08 | ₩93,493 | ₩94,672 | ₩92,810 | ₩94,445 | +1.02% | 91.6만 |
|---|
| 2026.01.07 | ₩93,721 | ₩94,163 | ₩92,488 | ₩93,694 | -0.03% | 106.9만 |
|---|
| 2026.01.06 | ₩94,833 | ₩95,141 | ₩93,667 | ₩93,855 | -1.03% | 162.2만 |
|---|
| 2026.01.05 | ₩93,533 | ₩95,141 | ₩92,381 | ₩94,579 | +1.12% | 182.4만 |
|---|
| 2026.01.02 | ₩93,681 | ₩94,900 | ₩92,783 | ₩93,346 | -0.36% | 171.6만 |
|---|
| 2025.12.31 | ₩93,694 | ₩93,694 | ₩92,421 | ₩92,904 | -0.84% | 79만 |
|---|
| 2025.12.30 | ₩94,632 | ₩94,994 | ₩93,064 | ₩93,118 | -1.60% | 79.7만 |
|---|
| 2025.12.29 | ₩95,061 | ₩95,182 | ₩94,391 | ₩94,485 | -0.61% | 70.2만 |
|---|
| 2025.12.26 | ₩95,584 | ₩95,651 | ₩94,914 | ₩95,342 | -0.25% | 72.3만 |
|---|
| 2025.12.24 | ₩95,141 | ₩95,557 | ₩94,391 | ₩95,074 | -0.07% | 56만 |
|---|
| 2025.12.23 | ₩93,788 | ₩95,302 | ₩93,654 | ₩95,195 | +1.50% | 146.6만 |
|---|
| 2025.12.22 | ₩92,837 | ₩93,842 | ₩92,046 | ₩93,734 | +0.97% | 185.2만 |
|---|
| 2025.12.19 | ₩92,368 | ₩93,158 | ₩92,073 | ₩92,260 | -0.12% | 124.3만 |
|---|
| 2025.12.18 | ₩90,880 | ₩92,341 | ₩90,317 | ₩92,126 | +1.37% | 93.3만 |
|---|
| 2025.12.17 | ₩91,604 | ₩91,751 | ₩90,116 | ₩90,384 | -1.33% | 138.3만 |
|---|
| 2025.12.16 | ₩92,649 | ₩92,917 | ₩91,363 | ₩91,497 | -1.24% | 306.6만 |
|---|
| 2025.12.15 | ₩95,597 | ₩95,945 | ₩94,257 | ₩94,445 | -1.21% | 198.2만 |
|---|
| 2025.12.12 | ₩95,289 | ₩95,664 | ₩93,145 | ₩94,726 | -0.59% | 159.2만 |
|---|
| 2025.12.11 | ₩92,569 | ₩95,718 | ₩92,569 | ₩95,222 | +2.87% | 234.4만 |
|---|
| 2025.12.10 | ₩92,971 | ₩93,118 | ₩91,899 | ₩92,515 | -0.49% | 191.4만 |
|---|
| 2025.12.09 | ₩91,925 | ₩93,252 | ₩91,698 | ₩92,823 | +0.98% | 114.4만 |
|---|
| 2025.12.08 | ₩91,885 | ₩92,662 | ₩91,564 | ₩91,979 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩92,193 | ₩93,024 | ₩91,912 | ₩92,033 | -0.17% | 99.3만 |
|---|
| 2025.12.04 | ₩91,631 | ₩92,234 | ₩91,510 | ₩92,220 | +0.64% | 83.4만 |
|---|
| 2025.12.03 | ₩92,448 | ₩92,448 | ₩91,376 | ₩91,698 | -0.81% | 78.5만 |
|---|
| 2025.12.02 | ₩91,791 | ₩92,542 | ₩91,791 | ₩92,073 | +0.31% | 81.3만 |
|---|
| 2025.12.01 | ₩91,497 | ₩92,327 | ₩91,148 | ₩91,738 | +0.26% | 114.2만 |
|---|
| 2025.11.28 | ₩90,585 | ₩91,845 | ₩90,170 | ₩91,684 | +1.21% | 54.4만 |
|---|
| 2025.11.26 | ₩90,907 | ₩91,363 | ₩90,317 | ₩90,961 | +0.06% | 132.1만 |
|---|
| 2025.11.25 | ₩89,540 | ₩90,894 | ₩89,085 | ₩90,786 | +1.39% | 149만 |
|---|
| 2025.11.24 | ₩88,750 | ₩89,433 | ₩88,441 | ₩89,178 | +0.48% | 136.6만 |
|---|
| 2025.11.21 | ₩88,147 | ₩89,205 | ₩87,892 | ₩88,495 | +0.40% | 143.7만 |
|---|
| 2025.11.20 | ₩90,157 | ₩90,572 | ₩88,401 | ₩88,468 | -1.87% | 172.3만 |
|---|
| 2025.11.19 | ₩89,527 | ₩90,183 | ₩89,004 | ₩89,473 | -0.06% | 195.4만 |
|---|
| 2025.11.18 | ₩88,214 | ₩90,103 | ₩88,214 | ₩89,339 | +1.28% | 220만 |
|---|
| 2025.11.17 | ₩89,862 | ₩90,224 | ₩88,080 | ₩88,267 | -1.77% | 182.7만 |
|---|
| 2025.11.14 | ₩89,795 | ₩90,719 | ₩89,138 | ₩90,076 | +0.31% | 124.7만 |
|---|
| 2025.11.13 | ₩91,671 | ₩92,368 | ₩90,157 | ₩90,291 | -1.51% | 192만 |
|---|
| 2025.11.12 | ₩93,225 | ₩93,373 | ₩91,242 | ₩91,336 | -2.03% | 188만 |
|---|
| 2025.11.11 | ₩91,001 | ₩93,038 | ₩91,001 | ₩92,917 | +2.11% | 151.7만 |
|---|
| 2025.11.10 | ₩91,523 | ₩91,657 | ₩90,880 | ₩91,001 | -0.57% | 102.1만 |
|---|
| 2025.11.07 | ₩90,157 | ₩91,001 | ₩89,513 | ₩90,880 | +0.80% | 221.3만 |
|---|
| 2025.11.06 | ₩89,969 | ₩90,331 | ₩89,554 | ₩89,741 | -0.25% | 190만 |
|---|
| 2025.11.05 | ₩88,227 | ₩90,492 | ₩88,187 | ₩90,023 | +2.04% | 141.6만 |
|---|
| 2025.11.04 | ₩87,503 | ₩89,085 | ₩86,793 | ₩87,972 | +0.54% | 203만 |
|---|
| 2025.11.03 | ₩89,822 | ₩89,862 | ₩88,589 | ₩88,750 | -1.19% | 155.3만 |
|---|
| 2025.10.31 | ₩89,473 | ₩89,701 | ₩88,709 | ₩89,152 | -0.36% | 138.4만 |
|---|
| 2025.10.30 | ₩89,755 | ₩89,875 | ₩89,299 | ₩89,420 | -0.37% | 214.7만 |
|---|
| 2025.10.29 | ₩90,170 | ₩91,014 | ₩89,634 | ₩90,358 | +0.21% | 96.6만 |
|---|
| 2025.10.28 | ₩88,884 | ₩90,304 | ₩88,817 | ₩89,915 | +1.16% | 155.9만 |
|---|
| 2025.10.27 | ₩87,959 | ₩89,272 | ₩87,905 | ₩88,884 | +1.05% | 209.2만 |
|---|
| 2025.10.24 | ₩89,018 | ₩89,018 | ₩87,302 | ₩87,597 | -1.60% | 117.8만 |
|---|
| 2025.10.23 | ₩87,972 | ₩88,642 | ₩87,544 | ₩88,468 | +0.56% | 82.7만 |
|---|
| 2025.10.22 | ₩87,329 | ₩88,160 | ₩87,075 | ₩87,785 | +0.52% | 170.5만 |
|---|
| 2025.10.21 | ₩88,227 | ₩88,348 | ₩86,847 | ₩87,195 | -1.17% | 260.4만 |
|---|
| 2025.10.20 | ₩89,165 | ₩89,326 | ₩87,879 | ₩88,361 | -0.90% | 162.8만 |
|---|
| 2025.10.17 | ₩89,848 | ₩89,848 | ₩88,187 | ₩88,616 | -1.37% | 198.9만 |
|---|
| 2025.10.16 | ₩88,629 | ₩90,438 | ₩88,575 | ₩89,848 | +1.38% | 204만 |
|---|
| 2025.10.15 | ₩87,369 | ₩88,348 | ₩87,369 | ₩88,267 | +1.03% | 193만 |
|---|
| 2025.10.14 | ₩86,873 | ₩87,289 | ₩86,699 | ₩86,887 | +0.02% | 210.4만 |
|---|
| 2025.10.13 | ₩86,967 | ₩88,482 | ₩86,806 | ₩87,731 | +0.88% | 195.6만 |
|---|
| 2025.10.10 | ₩87,785 | ₩88,160 | ₩86,002 | ₩86,284 | -1.71% | 211만 |
|---|