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 | ₩96,020 | ₩96,367 | ₩95,270 | ₩96,260 | +0.25% | 124.3만 |
| 2026.10.08 | ₩96,033 | ₩97,010 | ₩95,471 | ₩95,699 | -0.35% | 120.1만 |
| 2026.10.07 | ₩96,287 | ₩96,555 | ₩95,712 | ₩96,287 | 0.00% | 136.5만 |
| 2026.10.06 | ₩96,822 | ₩97,478 | ₩96,408 | ₩97,251 | +0.44% | 87.4만 |
| 2026.10.05 | ₩95,592 | ₩96,582 | ₩94,802 | ₩96,153 | +0.59% | 138.8만 |
| 2026.10.02 | ₩94,642 | ₩95,324 | ₩93,023 | ₩95,110 | +0.49% | 131.4만 |
| 2026.10.01 | ₩94,307 | ₩94,735 | ₩92,167 | ₩93,344 | -1.02% | 149.8만 |
| 2026.09.30 | ₩97,010 | ₩97,010 | ₩94,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,110 |
| -1.96% |
| 133.1만 |
| 2026.09.29 | ₩96,889 | ₩97,518 | ₩95,525 | ₩96,394 | -0.51% | 129만 |
|---|
| 2026.09.28 | ₩97,679 | ₩98,120 | ₩96,541 | ₩96,822 | -0.88% | 136.3만 |
|---|
| 2026.09.25 | ₩97,077 | ₩98,307 | ₩97,023 | ₩98,120 | +1.07% | 76.8만 |
|---|
| 2026.09.24 | ₩97,304 | ₩97,786 | ₩96,582 | ₩97,010 | -0.30% | 113만 |
|---|
| 2026.09.23 | ₩98,227 | ₩98,936 | ₩97,451 | ₩98,227 | 0.00% | 247.4만 |
|---|
| 2026.09.22 | ₩98,441 | ₩99,752 | ₩98,254 | ₩99,619 | +1.20% | 65.7만 |
|---|
| 2026.09.21 | ₩98,896 | ₩98,990 | ₩97,799 | ₩98,602 | -0.30% | 122.4만 |
|---|
| 2026.09.18 | ₩99,097 | ₩99,257 | ₩98,013 | ₩98,120 | -0.99% | 112만 |
|---|
| 2026.09.17 | ₩98,816 | ₩99,672 | ₩98,736 | ₩99,391 | +0.58% | 105.7만 |
|---|
| 2026.09.16 | ₩99,418 | ₩99,846 | ₩96,501 | ₩97,518 | -1.91% | 109.4만 |
|---|
| 2026.09.15 | ₩100,354 | ₩100,395 | ₩98,669 | ₩99,043 | -1.31% | 89.2만 |
|---|
| 2026.09.14 | ₩99,124 | ₩100,408 | ₩98,869 | ₩100,100 | +0.99% | 114.7만 |
|---|
| 2026.09.11 | ₩101,679 | ₩101,679 | ₩100,381 | ₩100,849 | -0.82% | 52.4만 |
|---|
| 2026.09.10 | ₩101,385 | ₩101,599 | ₩100,542 | ₩100,675 | -0.70% | 94.3만 |
|---|
| 2026.09.09 | ₩102,415 | ₩103,311 | ₩102,214 | ₩102,348 | -0.07% | 48만 |
|---|
| 2026.09.08 | ₩101,799 | ₩102,883 | ₩101,625 | ₩102,575 | +0.76% | 82.9만 |
|---|
| 2026.09.04 | ₩103,177 | ₩103,579 | ₩102,361 | ₩102,522 | -0.64% | 63.9만 |
|---|
| 2026.09.03 | ₩102,281 | ₩103,391 | ₩102,227 | ₩102,977 | +0.68% | 113.2만 |
|---|
| 2026.09.02 | ₩101,144 | ₩102,147 | ₩100,983 | ₩101,973 | +0.82% | 88.4만 |
|---|
| 2026.09.01 | ₩102,161 | ₩103,512 | ₩101,023 | ₩101,224 | -0.92% | 109.1만 |
|---|
| 2026.08.31 | ₩102,415 | ₩102,923 | ₩101,572 | ₩102,642 | +0.22% | 125.6만 |
|---|
| 2026.08.28 | ₩102,963 | ₩103,378 | ₩101,612 | ₩102,321 | -0.62% | 79.7만 |
|---|
| 2026.08.27 | ₩103,927 | ₩103,927 | ₩102,722 | ₩103,231 | -0.67% | 82.7만 |
|---|
| 2026.08.26 | ₩103,873 | ₩104,836 | ₩103,632 | ₩103,753 | -0.12% | 102.5만 |
|---|
| 2026.08.25 | ₩103,766 | ₩104,221 | ₩101,987 | ₩104,154 | +0.37% | 139.8만 |
|---|
| 2026.08.24 | ₩103,378 | ₩103,993 | ₩102,856 | ₩103,217 | -0.16% | 125.3만 |
|---|
| 2026.08.21 | ₩101,679 | ₩104,154 | ₩101,679 | ₩103,525 | +1.82% | 153만 |
|---|
| 2026.08.20 | ₩100,020 | ₩101,478 | ₩99,605 | ₩101,010 | +0.99% | 101.9만 |
|---|
| 2026.08.19 | ₩100,528 | ₩101,371 | ₩100,073 | ₩100,528 | 0.00% | 93만 |
|---|
| 2026.08.18 | ₩99,966 | ₩100,716 | ₩99,431 | ₩99,619 | -0.35% | 247.6만 |
|---|
| 2026.08.17 | ₩100,287 | ₩100,502 | ₩99,886 | ₩100,221 | -0.07% | 85.1만 |
|---|
| 2026.08.14 | ₩101,157 | ₩101,665 | ₩100,234 | ₩100,354 | -0.79% | 84.2만 |
|---|
| 2026.08.13 | ₩103,017 | ₩103,017 | ₩100,916 | ₩100,943 | -2.01% | 140.4만 |
|---|
| 2026.08.12 | ₩102,642 | ₩103,164 | ₩101,665 | ₩102,294 | -0.34% | 125.4만 |
|---|
| 2026.08.11 | ₩103,565 | ₩103,565 | ₩101,813 | ₩102,000 | -1.51% | 106.2만 |
|---|
| 2026.08.10 | ₩103,619 | ₩103,739 | ₩102,482 | ₩102,923 | -0.67% | 96.5만 |
|---|
| 2026.08.07 | ₩103,659 | ₩104,114 | ₩103,485 | ₩103,712 | +0.05% | 83만 |
|---|
| 2026.08.06 | ₩103,324 | ₩104,047 | ₩102,321 | ₩102,522 | -0.78% | 134만 |
|---|
| 2026.08.05 | ₩104,502 | ₩104,502 | ₩102,294 | ₩102,602 | -1.82% | 442만 |
|---|
| 2026.08.04 | ₩103,525 | ₩104,368 | ₩102,749 | ₩103,097 | -0.41% | 142.8만 |
|---|
| 2026.08.03 | ₩103,258 | ₩103,258 | ₩101,880 | ₩102,415 | -0.82% | 133.3만 |
|---|
| 2026.07.31 | ₩103,351 | ₩103,886 | ₩102,161 | ₩102,763 | -0.57% | 99.7만 |
|---|
| 2026.07.30 | ₩101,331 | ₩103,485 | ₩101,331 | ₩103,164 | +1.81% | 87.8만 |
|---|
| 2026.07.29 | ₩102,508 | ₩102,508 | ₩100,488 | ₩101,104 | -1.37% | 121.3만 |
|---|
| 2026.07.28 | ₩102,361 | ₩104,569 | ₩101,585 | ₩102,722 | +0.35% | 142.3만 |
|---|
| 2026.07.27 | ₩101,866 | ₩102,910 | ₩100,997 | ₩102,401 | +0.53% | 78.2만 |
|---|
| 2026.07.24 | ₩100,528 | ₩101,518 | ₩99,672 | ₩100,943 | +0.41% | 112.6만 |
|---|
| 2026.07.23 | ₩101,425 | ₩102,107 | ₩100,234 | ₩100,341 | -1.07% | 116.9만 |
|---|
| 2026.07.22 | ₩101,371 | ₩103,070 | ₩101,371 | ₩102,629 | +1.24% | 90.1만 |
|---|
| 2026.07.21 | ₩100,341 | ₩101,652 | ₩100,341 | ₩101,465 | +1.12% | 92.2만 |
|---|
| 2026.07.20 | ₩101,037 | ₩101,545 | ₩100,341 | ₩100,461 | -0.57% | 58.9만 |
|---|
| 2026.07.17 | ₩99,150 | ₩100,823 | ₩98,695 | ₩100,488 | +1.35% | 94.2만 |
|---|
| 2026.07.16 | ₩100,475 | ₩100,997 | ₩99,712 | ₩100,635 | +0.16% | 105.8만 |
|---|
| 2026.07.15 | ₩101,010 | ₩101,572 | ₩100,568 | ₩100,863 | -0.15% | 91만 |
|---|
| 2026.07.14 | ₩99,886 | ₩101,893 | ₩99,886 | ₩100,796 | +0.91% | 163.2만 |
|---|
| 2026.07.13 | ₩100,234 | ₩100,528 | ₩98,923 | ₩99,204 | -1.03% | 68.3만 |
|---|
| 2026.07.10 | ₩99,886 | ₩100,609 | ₩99,404 | ₩100,154 | +0.27% | 90.5만 |
|---|
| 2026.07.09 | ₩99,538 | ₩100,689 | ₩99,137 | ₩99,324 | -0.22% | 93.1만 |
|---|
| 2026.07.08 | ₩99,297 | ₩100,274 | ₩98,361 | ₩99,953 | +0.66% | 76.1만 |
|---|
| 2026.07.07 | ₩101,732 | ₩102,401 | ₩100,007 | ₩100,395 | -1.32% | 111.3만 |
|---|
| 2026.07.06 | ₩100,943 | ₩102,789 | ₩100,943 | ₩102,254 | +1.30% | 115.8만 |
|---|
| 2026.07.02 | ₩100,716 | ₩102,669 | ₩100,716 | ₩101,010 | +0.29% | 80.7만 |
|---|
| 2026.07.01 | ₩100,234 | ₩101,170 | ₩99,993 | ₩100,702 | +0.47% | 115.4만 |
|---|
| 2026.06.30 | ₩101,893 | ₩102,241 | ₩100,502 | ₩100,702 | -1.17% | 87.9만 |
|---|
| 2026.06.29 | ₩101,799 | ₩102,495 | ₩100,194 | ₩101,839 | +0.04% | 401.7만 |
|---|
| 2026.06.26 | ₩100,890 | ₩101,625 | ₩100,194 | ₩100,836 | -0.05% | 93.8만 |
|---|
| 2026.06.25 | ₩99,498 | ₩101,130 | ₩98,936 | ₩101,050 | +1.56% | 115.9만 |
|---|
| 2026.06.24 | ₩99,659 | ₩99,833 | ₩98,307 | ₩98,722 | -0.94% | 104.2만 |
|---|
| 2026.06.23 | ₩99,873 | ₩100,916 | ₩99,083 | ₩99,980 | +0.11% | 103.3만 |
|---|
| 2026.06.22 | ₩102,977 | ₩103,017 | ₩101,438 | ₩101,625 | -1.31% | 138.1만 |
|---|
| 2026.06.18 | ₩104,676 | ₩104,810 | ₩103,271 | ₩103,458 | -1.16% | 107.3만 |
|---|
| 2026.06.17 | ₩104,636 | ₩105,505 | ₩103,044 | ₩103,431 | -1.15% | 133.5만 |
|---|
| 2026.06.16 | ₩104,141 | ₩105,184 | ₩103,900 | ₩104,328 | +0.18% | 105.8만 |
|---|
| 2026.06.15 | ₩105,251 | ₩105,679 | ₩103,886 | ₩104,034 | -1.16% | 103.8만 |
|---|
| 2026.06.12 | ₩104,087 | ₩105,840 | ₩104,087 | ₩104,983 | +0.86% | 138.7만 |
|---|
| 2026.06.11 | ₩99,445 | ₩103,672 | ₩99,445 | ₩103,472 | +4.05% | 241.4만 |
|---|
| 2026.06.10 | ₩99,899 | ₩101,010 | ₩99,324 | ₩99,552 | -0.35% | 99.4만 |
|---|
| 2026.06.09 | ₩101,184 | ₩101,839 | ₩98,655 | ₩100,020 | -1.15% | 153.1만 |
|---|
| 2026.06.08 | ₩101,144 | ₩101,973 | ₩100,154 | ₩100,207 | -0.93% | 133.6만 |
|---|
| 2026.06.05 | ₩102,589 | ₩102,589 | ₩100,247 | ₩100,475 | -2.06% | 190.5만 |
|---|
| 2026.06.04 | ₩104,662 | ₩104,743 | ₩103,258 | ₩103,512 | -1.10% | 82.5만 |
|---|
| 2026.06.03 | ₩104,890 | ₩105,786 | ₩104,368 | ₩104,462 | -0.41% | 97.4만 |
|---|
| 2026.06.02 | ₩104,636 | ₩106,522 | ₩104,488 | ₩105,800 | +1.11% | 146.5만 |
|---|
| 2026.06.01 | ₩104,582 | ₩104,863 | ₩103,244 | ₩104,181 | -0.38% | 134만 |
|---|
| 2026.05.29 | ₩105,090 | ₩105,211 | ₩103,351 | ₩104,930 | -0.15% | 190.6만 |
|---|
| 2026.05.28 | ₩106,281 | ₩106,549 | ₩104,716 | ₩105,438 | -0.79% | 127.3만 |
|---|
| 2026.05.27 | ₩105,478 | ₩106,950 | ₩105,184 | ₩106,442 | +0.91% | 100.5만 |
|---|
| 2026.05.26 | ₩103,619 | ₩105,719 | ₩103,579 | ₩105,505 | +1.82% | 192.2만 |
|---|
| 2026.05.22 | ₩103,753 | ₩104,341 | ₩103,191 | ₩104,034 | +0.27% | 80.8만 |
|---|
| 2026.05.21 | ₩103,739 | ₩104,823 | ₩103,365 | ₩104,087 | +0.34% | 132.9만 |
|---|
| 2026.05.20 | ₩104,087 | ₩105,278 | ₩103,365 | ₩104,957 | +0.84% | 164.5만 |
|---|
| 2026.05.19 | ₩103,003 | ₩104,207 | ₩102,388 | ₩103,712 | +0.69% | 79.6만 |
|---|
| 2026.05.18 | ₩103,860 | ₩104,355 | ₩103,044 | ₩104,221 | +0.35% | 93.2만 |
|---|
| 2026.05.15 | ₩103,993 | ₩104,328 | ₩102,736 | ₩103,298 | -0.67% | 161.6만 |
|---|
| 2026.05.14 | ₩107,231 | ₩108,462 | ₩105,224 | ₩105,693 | -1.43% | 176.4만 |
|---|
| 2026.05.13 | ₩107,044 | ₩108,355 | ₩106,776 | ₩107,392 | +0.32% | 129.3만 |
|---|
| 2026.05.12 | ₩106,736 | ₩107,298 | ₩106,281 | ₩107,017 | +0.26% | 72.2만 |
|---|
| 2026.05.11 | ₩106,709 | ₩108,301 | ₩106,495 | ₩107,325 | +0.58% | 72.4만 |
|---|
| 2026.05.08 | ₩107,004 | ₩108,047 | ₩106,696 | ₩106,856 | -0.14% | 76.6만 |
|---|
| 2026.05.07 | ₩106,455 | ₩107,873 | ₩105,733 | ₩106,415 | -0.04% | 120.8만 |
|---|
| 2026.05.06 | ₩105,412 | ₩106,562 | ₩104,555 | ₩106,388 | +0.93% | 120.5만 |
|---|
| 2026.05.05 | ₩102,522 | ₩104,261 | ₩102,214 | ₩103,766 | +1.21% | 119.7만 |
|---|
| 2026.05.04 | ₩102,308 | ₩103,057 | ₩101,130 | ₩101,211 | -1.07% | 172.2만 |
|---|
| 2026.05.01 | ₩102,682 | ₩104,569 | ₩102,027 | ₩102,562 | -0.12% | 119.7만 |
|---|
| 2026.04.30 | ₩101,251 | ₩102,441 | ₩100,809 | ₩102,268 | +1.00% | 190.9만 |
|---|
| 2026.04.29 | ₩101,585 | ₩102,040 | ₩100,716 | ₩100,876 | -0.70% | 118.9만 |
|---|
| 2026.04.28 | ₩102,174 | ₩102,575 | ₩101,224 | ₩102,053 | -0.12% | 129.2만 |
|---|
| 2026.04.27 | ₩105,318 | ₩105,318 | ₩103,044 | ₩103,137 | -2.07% | 160.3만 |
|---|
| 2026.04.24 | ₩104,502 | ₩105,318 | ₩103,873 | ₩104,983 | +0.46% | 112.7만 |
|---|
| 2026.04.23 | ₩104,395 | ₩105,585 | ₩103,472 | ₩103,833 | -0.54% | 115.2만 |
|---|
| 2026.04.22 | ₩105,438 | ₩106,054 | ₩104,475 | ₩104,796 | -0.61% | 159.2만 |
|---|
| 2026.04.21 | ₩106,776 | ₩107,606 | ₩104,074 | ₩104,355 | -2.27% | 222.5만 |
|---|
| 2026.04.20 | ₩105,973 | ₩107,111 | ₩105,345 | ₩106,870 | +0.85% | 125.7만 |
|---|
| 2026.04.17 | ₩107,218 | ₩107,244 | ₩105,652 | ₩106,308 | -0.85% | 152.8만 |
|---|
| 2026.04.16 | ₩106,442 | ₩106,830 | ₩104,823 | ₩105,706 | -0.69% | 211.7만 |
|---|
| 2026.04.15 | ₩105,238 | ₩106,589 | ₩104,595 | ₩106,268 | +0.98% | 232.3만 |
|---|
| 2026.04.14 | ₩106,656 | ₩106,964 | ₩104,890 | ₩105,358 | -1.22% | 139.2만 |
|---|
| 2026.04.13 | ₩106,121 | ₩106,576 | ₩105,532 | ₩106,094 | -0.03% | 136.5만 |
|---|
| 2026.04.10 | ₩106,883 | ₩107,780 | ₩106,268 | ₩106,375 | -0.48% | 238.6만 |
|---|
| 2026.04.09 | ₩105,679 | ₩107,378 | ₩105,465 | ₩106,268 | +0.56% | 155.4만 |
|---|
| 2026.04.08 | ₩107,525 | ₩107,887 | ₩105,278 | ₩105,840 | -1.57% | 206.6만 |
|---|
| 2026.04.07 | ₩101,813 | ₩102,321 | ₩100,756 | ₩101,599 | -0.21% | 191.8만 |
|---|
| 2026.04.06 | ₩102,107 | ₩103,525 | ₩101,010 | ₩101,946 | -0.16% | 153.5만 |
|---|
| 2026.04.02 | ₩100,502 | ₩104,034 | ₩100,087 | ₩101,826 | +1.32% | 101만 |
|---|
| 2026.04.01 | ₩101,558 | ₩102,749 | ₩100,943 | ₩102,174 | +0.61% | 164만 |
|---|
| 2026.03.31 | ₩97,946 | ₩100,863 | ₩97,946 | ₩100,649 | +2.76% | 210.7만 |
|---|
| 2026.03.30 | ₩97,077 | ₩98,013 | ₩96,903 | ₩97,344 | +0.28% | 198.2만 |
|---|
| 2026.03.27 | ₩96,929 | ₩97,946 | ₩96,100 | ₩96,475 | -0.47% | 365.6만 |
|---|
| 2026.03.26 | ₩99,833 | ₩100,060 | ₩97,906 | ₩98,053 | -1.78% | 175.2만 |
|---|
| 2026.03.25 | ₩97,665 | ₩100,649 | ₩97,558 | ₩100,555 | +2.96% | 235.2만 |
|---|
| 2026.03.24 | ₩94,454 | ₩97,384 | ₩93,986 | ₩96,943 | +2.63% | 157.4만 |
|---|
| 2026.03.23 | ₩94,561 | ₩96,033 | ₩94,254 | ₩95,123 | +0.59% | 261.9만 |
|---|
| 2026.03.20 | ₩95,739 | ₩95,886 | ₩93,103 | ₩93,478 | -2.36% | 286.8만 |
|---|
| 2026.03.19 | ₩95,993 | ₩96,903 | ₩94,307 | ₩96,568 | +0.60% | 229.4만 |
|---|
| 2026.03.18 | ₩97,585 | ₩98,321 | ₩96,755 | ₩96,836 | -0.77% | 106.3만 |
|---|
| 2026.03.17 | ₩98,414 | ₩98,950 | ₩97,304 | ₩98,174 | -0.24% | 137만 |
|---|
| 2026.03.16 | ₩96,889 | ₩99,057 | ₩96,448 | ₩97,879 | +1.02% | 164.2만 |
|---|
| 2026.03.13 | ₩96,782 | ₩97,893 | ₩95,498 | ₩95,699 | -1.12% | 241.5만 |
|---|
| 2026.03.12 | ₩98,655 | ₩98,936 | ₩96,287 | ₩96,555 | -2.13% | 266.1만 |
|---|
| 2026.03.11 | ₩99,779 | ₩100,341 | ₩98,936 | ₩99,926 | +0.15% | 104.6만 |
|---|
| 2026.03.10 | ₩99,471 | ₩101,318 | ₩99,324 | ₩100,020 | +0.55% | 173.2만 |
|---|
| 2026.03.09 | ₩97,371 | ₩99,124 | ₩95,739 | ₩98,856 | +1.53% | 271.6만 |
|---|
| 2026.03.06 | ₩98,615 | ₩100,408 | ₩98,334 | ₩98,629 | +0.01% | 458.4만 |
|---|
| 2026.03.05 | ₩103,485 | ₩103,498 | ₩100,328 | ₩100,675 | -2.71% | 243.4만 |
|---|
| 2026.03.04 | ₩102,107 | ₩104,502 | ₩101,130 | ₩104,234 | +2.08% | 241.3만 |
|---|
| 2026.03.03 | ₩101,732 | ₩101,987 | ₩98,000 | ₩100,836 | -0.88% | 497.1만 |
|---|
| 2026.03.02 | ₩105,719 | ₩107,151 | ₩105,050 | ₩106,308 | +0.56% | 230.7만 |
|---|
| 2026.02.27 | ₩107,432 | ₩109,104 | ₩106,830 | ₩108,288 | +0.80% | 403.9만 |
|---|
| 2026.02.26 | ₩107,699 | ₩108,141 | ₩106,656 | ₩107,913 | +0.20% | 138.2만 |
|---|
| 2026.02.25 | ₩107,847 | ₩108,154 | ₩106,642 | ₩107,632 | -0.20% | 129.9만 |
|---|
| 2026.02.24 | ₩106,495 | ₩107,927 | ₩105,425 | ₩107,525 | +0.97% | 282.4만 |
|---|
| 2026.02.23 | ₩107,298 | ₩108,689 | ₩105,505 | ₩106,415 | -0.82% | 348.5만 |
|---|
| 2026.02.20 | ₩107,244 | ₩108,703 | ₩106,910 | ₩108,676 | +1.33% | 121.2만 |
|---|
| 2026.02.19 | ₩107,030 | ₩107,566 | ₩106,361 | ₩106,950 | -0.07% | 190.3만 |
|---|
| 2026.02.18 | ₩108,703 | ₩108,930 | ₩106,923 | ₩107,231 | -1.35% | 214.2만 |
|---|
| 2026.02.17 | ₩108,288 | ₩108,368 | ₩106,642 | ₩108,047 | -0.22% | 136.5만 |
|---|
| 2026.02.13 | ₩107,338 | ₩108,489 | ₩106,348 | ₩108,408 | +1.00% | 110.3만 |
|---|
| 2026.02.12 | ₩108,917 | ₩109,238 | ₩106,147 | ₩106,923 | -1.83% | 449.6만 |
|---|
| 2026.02.11 | ₩108,141 | ₩108,368 | ₩106,375 | ₩107,967 | -0.16% | 105.1만 |
|---|
| 2026.02.10 | ₩108,248 | ₩108,395 | ₩107,044 | ₩107,673 | -0.53% | 112.4만 |
|---|
| 2026.02.09 | ₩107,057 | ₩108,101 | ₩106,910 | ₩107,927 | +0.81% | 193만 |
|---|
| 2026.02.06 | ₩104,422 | ₩106,964 | ₩103,378 | ₩106,856 | +2.33% | 229.7만 |
|---|
| 2026.02.05 | ₩102,468 | ₩104,020 | ₩101,264 | ₩102,789 | +0.31% | 144.6만 |
|---|
| 2026.02.04 | ₩105,559 | ₩105,585 | ₩102,321 | ₩103,311 | -2.13% | 188만 |
|---|
| 2026.02.03 | ₩102,161 | ₩105,933 | ₩102,161 | ₩105,371 | +3.14% | 288.7만 |
|---|
| 2026.02.02 | ₩100,395 | ₩101,946 | ₩100,100 | ₩100,916 | +0.52% | 193.6만 |
|---|
| 2026.01.30 | ₩104,127 | ₩104,234 | ₩100,247 | ₩100,502 | -3.48% | 338.7만 |
|---|
| 2026.01.29 | ₩106,281 | ₩106,910 | ₩103,431 | ₩104,957 | -1.25% | 226.6만 |
|---|
| 2026.01.28 | ₩104,475 | ₩105,652 | ₩104,234 | ₩105,331 | +0.82% | 137.2만 |
|---|
| 2026.01.27 | ₩103,605 | ₩104,261 | ₩102,883 | ₩104,167 | +0.54% | 149.9만 |
|---|
| 2026.01.26 | ₩102,107 | ₩104,315 | ₩102,053 | ₩102,615 | +0.50% | 229.4만 |
|---|
| 2026.01.23 | ₩101,331 | ₩101,920 | ₩100,635 | ₩101,786 | +0.45% | 135.6만 |
|---|
| 2026.01.22 | ₩101,451 | ₩102,174 | ₩100,903 | ₩101,344 | -0.11% | 180.3만 |
|---|
| 2026.01.21 | ₩100,863 | ₩102,214 | ₩100,542 | ₩100,823 | -0.04% | 199만 |
|---|
| 2026.01.20 | ₩98,936 | ₩100,274 | ₩98,508 | ₩99,819 | +0.89% | 141.4만 |
|---|
| 2026.01.16 | ₩97,786 | ₩99,097 | ₩97,398 | ₩99,003 | +1.25% | 166.7만 |
|---|
| 2026.01.15 | ₩98,562 | ₩99,498 | ₩97,478 | ₩98,000 | -0.57% | 127.4만 |
|---|
| 2026.01.14 | ₩96,461 | ₩98,241 | ₩96,194 | ₩98,174 | +1.78% | 161.4만 |
|---|
| 2026.01.13 | ₩96,943 | ₩96,943 | ₩96,006 | ₩96,287 | -0.68% | 122.6만 |
|---|
| 2026.01.12 | ₩95,377 | ₩96,729 | ₩95,377 | ₩96,408 | +1.08% | 169.8만 |
|---|
| 2026.01.09 | ₩94,682 | ₩95,257 | ₩94,080 | ₩95,070 | +0.41% | 91만 |
|---|
| 2026.01.08 | ₩93,344 | ₩94,521 | ₩92,662 | ₩94,294 | +1.02% | 91.6만 |
|---|
| 2026.01.07 | ₩93,571 | ₩94,013 | ₩92,340 | ₩93,545 | -0.03% | 106.9만 |
|---|
| 2026.01.06 | ₩94,682 | ₩94,989 | ₩93,518 | ₩93,705 | -1.03% | 162.2만 |
|---|
| 2026.01.05 | ₩93,384 | ₩94,989 | ₩92,233 | ₩94,428 | +1.12% | 182.4만 |
|---|
| 2026.01.02 | ₩93,531 | ₩94,749 | ₩92,635 | ₩93,197 | -0.36% | 171.6만 |
|---|
| 2025.12.31 | ₩93,545 | ₩93,545 | ₩92,274 | ₩92,755 | -0.84% | 79만 |
|---|
| 2025.12.30 | ₩94,481 | ₩94,842 | ₩92,916 | ₩92,969 | -1.60% | 79.7만 |
|---|
| 2025.12.29 | ₩94,909 | ₩95,030 | ₩94,240 | ₩94,334 | -0.61% | 70.2만 |
|---|
| 2025.12.26 | ₩95,431 | ₩95,498 | ₩94,762 | ₩95,190 | -0.25% | 72.3만 |
|---|
| 2025.12.24 | ₩94,989 | ₩95,404 | ₩94,240 | ₩94,923 | -0.07% | 56만 |
|---|
| 2025.12.23 | ₩93,638 | ₩95,150 | ₩93,504 | ₩95,043 | +1.50% | 146.6만 |
|---|
| 2025.12.22 | ₩92,688 | ₩93,692 | ₩91,899 | ₩93,585 | +0.97% | 185.2만 |
|---|
| 2025.12.19 | ₩92,220 | ₩93,009 | ₩91,926 | ₩92,113 | -0.12% | 124.3만 |
|---|
| 2025.12.18 | ₩90,735 | ₩92,193 | ₩90,173 | ₩91,979 | +1.37% | 93.3만 |
|---|
| 2025.12.17 | ₩91,457 | ₩91,605 | ₩89,972 | ₩90,240 | -1.33% | 138.3만 |
|---|
| 2025.12.16 | ₩92,501 | ₩92,769 | ₩91,217 | ₩91,350 | -1.24% | 306.6만 |
|---|
| 2025.12.15 | ₩95,444 | ₩95,792 | ₩94,106 | ₩94,294 | -1.21% | 198.2만 |
|---|
| 2025.12.12 | ₩95,137 | ₩95,511 | ₩92,996 | ₩94,575 | -0.59% | 159.2만 |
|---|
| 2025.12.11 | ₩92,421 | ₩95,565 | ₩92,421 | ₩95,070 | +2.87% | 234.4만 |
|---|
| 2025.12.10 | ₩92,822 | ₩92,969 | ₩91,752 | ₩92,367 | -0.49% | 191.4만 |
|---|
| 2025.12.09 | ₩91,779 | ₩93,103 | ₩91,551 | ₩92,675 | +0.98% | 114.4만 |
|---|
| 2025.12.08 | ₩91,738 | ₩92,514 | ₩91,417 | ₩91,832 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩92,046 | ₩92,876 | ₩91,765 | ₩91,886 | -0.17% | 99.3만 |
|---|
| 2025.12.04 | ₩91,484 | ₩92,086 | ₩91,364 | ₩92,073 | +0.64% | 83.4만 |
|---|
| 2025.12.03 | ₩92,300 | ₩92,300 | ₩91,230 | ₩91,551 | -0.81% | 78.5만 |
|---|
| 2025.12.02 | ₩91,645 | ₩92,394 | ₩91,645 | ₩91,926 | +0.31% | 81.3만 |
|---|
| 2025.12.01 | ₩91,350 | ₩92,180 | ₩91,003 | ₩91,591 | +0.26% | 114.2만 |
|---|
| 2025.11.28 | ₩90,441 | ₩91,698 | ₩90,026 | ₩91,538 | +1.21% | 54.4만 |
|---|
| 2025.11.26 | ₩90,762 | ₩91,217 | ₩90,173 | ₩90,815 | +0.06% | 132.1만 |
|---|
| 2025.11.25 | ₩89,397 | ₩90,748 | ₩88,942 | ₩90,641 | +1.39% | 149만 |
|---|
| 2025.11.24 | ₩88,608 | ₩89,290 | ₩88,300 | ₩89,036 | +0.48% | 136.6만 |
|---|
| 2025.11.21 | ₩88,006 | ₩89,063 | ₩87,752 | ₩88,354 | +0.40% | 143.7만 |
|---|
| 2025.11.20 | ₩90,013 | ₩90,427 | ₩88,260 | ₩88,327 | -1.87% | 172.3만 |
|---|
| 2025.11.19 | ₩89,384 | ₩90,039 | ₩88,862 | ₩89,330 | -0.06% | 195.4만 |
|---|
| 2025.11.18 | ₩88,073 | ₩89,959 | ₩88,073 | ₩89,196 | +1.28% | 220만 |
|---|
| 2025.11.17 | ₩89,718 | ₩90,079 | ₩87,939 | ₩88,126 | -1.77% | 182.7만 |
|---|
| 2025.11.14 | ₩89,651 | ₩90,574 | ₩88,996 | ₩89,932 | +0.31% | 124.7만 |
|---|
| 2025.11.13 | ₩91,524 | ₩92,220 | ₩90,013 | ₩90,146 | -1.51% | 192만 |
|---|
| 2025.11.12 | ₩93,076 | ₩93,223 | ₩91,096 | ₩91,190 | -2.03% | 188만 |
|---|
| 2025.11.11 | ₩90,855 | ₩92,889 | ₩90,855 | ₩92,769 | +2.11% | 151.7만 |
|---|
| 2025.11.10 | ₩91,377 | ₩91,511 | ₩90,735 | ₩90,855 | -0.57% | 102.1만 |
|---|
| 2025.11.07 | ₩90,013 | ₩90,855 | ₩89,370 | ₩90,735 | +0.80% | 221.3만 |
|---|
| 2025.11.06 | ₩89,825 | ₩90,186 | ₩89,411 | ₩89,598 | -0.25% | 190만 |
|---|
| 2025.11.05 | ₩88,086 | ₩90,347 | ₩88,046 | ₩89,879 | +2.04% | 141.6만 |
|---|
| 2025.11.04 | ₩87,364 | ₩88,942 | ₩86,654 | ₩87,832 | +0.54% | 203만 |
|---|
| 2025.11.03 | ₩89,678 | ₩89,718 | ₩88,447 | ₩88,608 | -1.19% | 155.3만 |
|---|
| 2025.10.31 | ₩89,330 | ₩89,558 | ₩88,568 | ₩89,009 | -0.36% | 138.4만 |
|---|
| 2025.10.30 | ₩89,611 | ₩89,732 | ₩89,156 | ₩89,277 | -0.37% | 214.7만 |
|---|
| 2025.10.29 | ₩90,026 | ₩90,869 | ₩89,491 | ₩90,213 | +0.21% | 96.6만 |
|---|
| 2025.10.28 | ₩88,742 | ₩90,160 | ₩88,675 | ₩89,772 | +1.16% | 155.9만 |
|---|
| 2025.10.27 | ₩87,818 | ₩89,130 | ₩87,765 | ₩88,742 | +1.05% | 209.2만 |
|---|
| 2025.10.24 | ₩88,875 | ₩88,875 | ₩87,163 | ₩87,457 | -1.60% | 117.8만 |
|---|
| 2025.10.23 | ₩87,832 | ₩88,501 | ₩87,404 | ₩88,327 | +0.56% | 82.7만 |
|---|
| 2025.10.22 | ₩87,190 | ₩88,019 | ₩86,935 | ₩87,645 | +0.52% | 170.5만 |
|---|
| 2025.10.21 | ₩88,086 | ₩88,206 | ₩86,708 | ₩87,056 | -1.17% | 260.4만 |
|---|
| 2025.10.20 | ₩89,023 | ₩89,183 | ₩87,738 | ₩88,220 | -0.90% | 162.8만 |
|---|
| 2025.10.17 | ₩89,705 | ₩89,705 | ₩88,046 | ₩88,474 | -1.37% | 198.9만 |
|---|
| 2025.10.16 | ₩88,487 | ₩90,294 | ₩88,434 | ₩89,705 | +1.38% | 204만 |
|---|
| 2025.10.15 | ₩87,230 | ₩88,206 | ₩87,230 | ₩88,126 | +1.03% | 193만 |
|---|
| 2025.10.14 | ₩86,735 | ₩87,150 | ₩86,561 | ₩86,748 | +0.02% | 210.4만 |
|---|
| 2025.10.13 | ₩86,828 | ₩88,340 | ₩86,668 | ₩87,591 | +0.88% | 195.6만 |
|---|
| 2025.10.10 | ₩87,645 | ₩88,019 | ₩85,865 | ₩86,146 | -1.71% | 211만 |
|---|