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 | ₩95,797 | ₩96,144 | ₩95,050 | ₩96,037 | +0.25% | 124.3만 |
| 2026.10.08 | ₩95,811 | ₩96,785 | ₩95,250 | ₩95,477 | -0.35% | 120.1만 |
| 2026.10.07 | ₩96,064 | ₩96,331 | ₩95,490 | ₩96,064 | 0.00% | 136.5만 |
| 2026.10.06 | ₩96,598 | ₩97,252 | ₩96,184 | ₩97,025 | +0.44% | 87.4만 |
| 2026.10.05 | ₩95,370 | ₩96,358 | ₩94,583 | ₩95,931 | +0.59% | 138.8만 |
| 2026.10.02 | ₩94,422 | ₩95,103 | ₩92,807 | ₩94,890 | +0.49% | 131.4만 |
| 2026.10.01 | ₩94,089 | ₩94,516 | ₩91,953 | ₩93,128 | -1.02% | 149.8만 |
| 2026.09.30 | ₩96,785 | ₩96,785 | ₩94,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,890 |
| -1.96% |
| 133.1만 |
| 2026.09.29 | ₩96,665 | ₩97,292 | ₩95,303 | ₩96,171 | -0.51% | 129만 |
|---|
| 2026.09.28 | ₩97,452 | ₩97,893 | ₩96,318 | ₩96,598 | -0.88% | 136.3만 |
|---|
| 2026.09.25 | ₩96,852 | ₩98,080 | ₩96,798 | ₩97,893 | +1.07% | 76.8만 |
|---|
| 2026.09.24 | ₩97,079 | ₩97,559 | ₩96,358 | ₩96,785 | -0.30% | 113만 |
|---|
| 2026.09.23 | ₩98,000 | ₩98,707 | ₩97,225 | ₩98,000 | 0.00% | 247.4만 |
|---|
| 2026.09.22 | ₩98,213 | ₩99,521 | ₩98,026 | ₩99,388 | +1.20% | 65.7만 |
|---|
| 2026.09.21 | ₩98,667 | ₩98,760 | ₩97,572 | ₩98,373 | -0.30% | 122.4만 |
|---|
| 2026.09.18 | ₩98,867 | ₩99,027 | ₩97,786 | ₩97,893 | -0.99% | 112만 |
|---|
| 2026.09.17 | ₩98,587 | ₩99,441 | ₩98,507 | ₩99,161 | +0.58% | 105.7만 |
|---|
| 2026.09.16 | ₩99,187 | ₩99,615 | ₩96,278 | ₩97,292 | -1.91% | 109.4만 |
|---|
| 2026.09.15 | ₩100,122 | ₩100,162 | ₩98,440 | ₩98,814 | -1.31% | 89.2만 |
|---|
| 2026.09.14 | ₩98,894 | ₩100,175 | ₩98,640 | ₩99,868 | +0.99% | 114.7만 |
|---|
| 2026.09.11 | ₩101,443 | ₩101,443 | ₩100,149 | ₩100,616 | -0.82% | 52.4만 |
|---|
| 2026.09.10 | ₩101,150 | ₩101,363 | ₩100,309 | ₩100,442 | -0.70% | 94.3만 |
|---|
| 2026.09.09 | ₩102,177 | ₩103,072 | ₩101,977 | ₩102,111 | -0.07% | 48만 |
|---|
| 2026.09.08 | ₩101,563 | ₩102,645 | ₩101,390 | ₩102,338 | +0.76% | 82.9만 |
|---|
| 2026.09.04 | ₩102,938 | ₩103,339 | ₩102,124 | ₩102,284 | -0.64% | 63.9만 |
|---|
| 2026.09.03 | ₩102,044 | ₩103,152 | ₩101,991 | ₩102,738 | +0.68% | 113.2만 |
|---|
| 2026.09.02 | ₩100,909 | ₩101,910 | ₩100,749 | ₩101,737 | +0.82% | 88.4만 |
|---|
| 2026.09.01 | ₩101,924 | ₩103,272 | ₩100,789 | ₩100,989 | -0.92% | 109.1만 |
|---|
| 2026.08.31 | ₩102,177 | ₩102,685 | ₩101,336 | ₩102,404 | +0.22% | 125.6만 |
|---|
| 2026.08.28 | ₩102,725 | ₩103,138 | ₩101,377 | ₩102,084 | -0.62% | 79.7만 |
|---|
| 2026.08.27 | ₩103,686 | ₩103,686 | ₩102,484 | ₩102,992 | -0.67% | 82.7만 |
|---|
| 2026.08.26 | ₩103,632 | ₩104,593 | ₩103,392 | ₩103,512 | -0.12% | 102.5만 |
|---|
| 2026.08.25 | ₩103,526 | ₩103,979 | ₩101,750 | ₩103,913 | +0.37% | 139.8만 |
|---|
| 2026.08.24 | ₩103,138 | ₩103,752 | ₩102,618 | ₩102,978 | -0.16% | 125.3만 |
|---|
| 2026.08.21 | ₩101,443 | ₩103,913 | ₩101,443 | ₩103,285 | +1.82% | 153만 |
|---|
| 2026.08.20 | ₩99,788 | ₩101,243 | ₩99,374 | ₩100,776 | +0.99% | 101.9만 |
|---|
| 2026.08.19 | ₩100,295 | ₩101,136 | ₩99,842 | ₩100,295 | 0.00% | 93만 |
|---|
| 2026.08.18 | ₩99,735 | ₩100,482 | ₩99,201 | ₩99,388 | -0.35% | 247.6만 |
|---|
| 2026.08.17 | ₩100,055 | ₩100,269 | ₩99,655 | ₩99,988 | -0.07% | 85.1만 |
|---|
| 2026.08.14 | ₩100,923 | ₩101,430 | ₩100,002 | ₩100,122 | -0.79% | 84.2만 |
|---|
| 2026.08.13 | ₩102,778 | ₩102,778 | ₩100,682 | ₩100,709 | -2.01% | 140.4만 |
|---|
| 2026.08.12 | ₩102,404 | ₩102,925 | ₩101,430 | ₩102,057 | -0.34% | 125.4만 |
|---|
| 2026.08.11 | ₩103,325 | ₩103,325 | ₩101,577 | ₩101,764 | -1.51% | 106.2만 |
|---|
| 2026.08.10 | ₩103,379 | ₩103,499 | ₩102,244 | ₩102,685 | -0.67% | 96.5만 |
|---|
| 2026.08.07 | ₩103,419 | ₩103,873 | ₩103,245 | ₩103,472 | +0.05% | 83만 |
|---|
| 2026.08.06 | ₩103,085 | ₩103,806 | ₩102,084 | ₩102,284 | -0.78% | 134만 |
|---|
| 2026.08.05 | ₩104,260 | ₩104,260 | ₩102,057 | ₩102,364 | -1.82% | 442만 |
|---|
| 2026.08.04 | ₩103,285 | ₩104,126 | ₩102,511 | ₩102,858 | -0.41% | 142.8만 |
|---|
| 2026.08.03 | ₩103,018 | ₩103,018 | ₩101,643 | ₩102,177 | -0.82% | 133.3만 |
|---|
| 2026.07.31 | ₩103,112 | ₩103,646 | ₩101,924 | ₩102,524 | -0.57% | 99.7만 |
|---|
| 2026.07.30 | ₩101,096 | ₩103,245 | ₩101,096 | ₩102,925 | +1.81% | 87.8만 |
|---|
| 2026.07.29 | ₩102,271 | ₩102,271 | ₩100,255 | ₩100,869 | -1.37% | 121.3만 |
|---|
| 2026.07.28 | ₩102,124 | ₩104,326 | ₩101,350 | ₩102,484 | +0.35% | 142.3만 |
|---|
| 2026.07.27 | ₩101,630 | ₩102,671 | ₩100,763 | ₩102,164 | +0.53% | 78.2만 |
|---|
| 2026.07.24 | ₩100,295 | ₩101,283 | ₩99,441 | ₩100,709 | +0.41% | 112.6만 |
|---|
| 2026.07.23 | ₩101,190 | ₩101,870 | ₩100,002 | ₩100,109 | -1.07% | 116.9만 |
|---|
| 2026.07.22 | ₩101,136 | ₩102,831 | ₩101,136 | ₩102,391 | +1.24% | 90.1만 |
|---|
| 2026.07.21 | ₩100,109 | ₩101,417 | ₩100,109 | ₩101,230 | +1.12% | 92.2만 |
|---|
| 2026.07.20 | ₩100,803 | ₩101,310 | ₩100,109 | ₩100,229 | -0.57% | 58.9만 |
|---|
| 2026.07.17 | ₩98,921 | ₩100,589 | ₩98,467 | ₩100,255 | +1.35% | 94.2만 |
|---|
| 2026.07.16 | ₩100,242 | ₩100,763 | ₩99,481 | ₩100,402 | +0.16% | 105.8만 |
|---|
| 2026.07.15 | ₩100,776 | ₩101,336 | ₩100,335 | ₩100,629 | -0.15% | 91만 |
|---|
| 2026.07.14 | ₩99,655 | ₩101,657 | ₩99,655 | ₩100,562 | +0.91% | 163.2만 |
|---|
| 2026.07.13 | ₩100,002 | ₩100,295 | ₩98,694 | ₩98,974 | -1.03% | 68.3만 |
|---|
| 2026.07.10 | ₩99,655 | ₩100,375 | ₩99,174 | ₩99,922 | +0.27% | 90.5만 |
|---|
| 2026.07.09 | ₩99,308 | ₩100,456 | ₩98,907 | ₩99,094 | -0.22% | 93.1만 |
|---|
| 2026.07.08 | ₩99,067 | ₩100,042 | ₩98,133 | ₩99,721 | +0.66% | 76.1만 |
|---|
| 2026.07.07 | ₩101,497 | ₩102,164 | ₩99,775 | ₩100,162 | -1.32% | 111.3만 |
|---|
| 2026.07.06 | ₩100,709 | ₩102,551 | ₩100,709 | ₩102,017 | +1.30% | 115.8만 |
|---|
| 2026.07.02 | ₩100,482 | ₩102,431 | ₩100,482 | ₩100,776 | +0.29% | 80.7만 |
|---|
| 2026.07.01 | ₩100,002 | ₩100,936 | ₩99,761 | ₩100,469 | +0.47% | 115.4만 |
|---|
| 2026.06.30 | ₩101,657 | ₩102,004 | ₩100,269 | ₩100,469 | -1.17% | 87.9만 |
|---|
| 2026.06.29 | ₩101,563 | ₩102,257 | ₩99,962 | ₩101,603 | +0.04% | 401.7만 |
|---|
| 2026.06.26 | ₩100,656 | ₩101,390 | ₩99,962 | ₩100,602 | -0.05% | 93.8만 |
|---|
| 2026.06.25 | ₩99,268 | ₩100,896 | ₩98,707 | ₩100,816 | +1.56% | 115.9만 |
|---|
| 2026.06.24 | ₩99,428 | ₩99,601 | ₩98,080 | ₩98,493 | -0.94% | 104.2만 |
|---|
| 2026.06.23 | ₩99,641 | ₩100,682 | ₩98,854 | ₩99,748 | +0.11% | 103.3만 |
|---|
| 2026.06.22 | ₩102,738 | ₩102,778 | ₩101,203 | ₩101,390 | -1.31% | 138.1만 |
|---|
| 2026.06.18 | ₩104,433 | ₩104,567 | ₩103,032 | ₩103,219 | -1.16% | 107.3만 |
|---|
| 2026.06.17 | ₩104,393 | ₩105,261 | ₩102,805 | ₩103,192 | -1.15% | 133.5만 |
|---|
| 2026.06.16 | ₩103,899 | ₩104,940 | ₩103,659 | ₩104,086 | +0.18% | 105.8만 |
|---|
| 2026.06.15 | ₩105,007 | ₩105,434 | ₩103,646 | ₩103,792 | -1.16% | 103.8만 |
|---|
| 2026.06.12 | ₩103,846 | ₩105,594 | ₩103,846 | ₩104,740 | +0.86% | 138.7만 |
|---|
| 2026.06.11 | ₩99,214 | ₩103,432 | ₩99,214 | ₩103,232 | +4.05% | 241.4만 |
|---|
| 2026.06.10 | ₩99,668 | ₩100,776 | ₩99,094 | ₩99,321 | -0.35% | 99.4만 |
|---|
| 2026.06.09 | ₩100,949 | ₩101,603 | ₩98,427 | ₩99,788 | -1.15% | 153.1만 |
|---|
| 2026.06.08 | ₩100,909 | ₩101,737 | ₩99,922 | ₩99,975 | -0.93% | 133.6만 |
|---|
| 2026.06.05 | ₩102,351 | ₩102,351 | ₩100,015 | ₩100,242 | -2.06% | 190.5만 |
|---|
| 2026.06.04 | ₩104,420 | ₩104,500 | ₩103,018 | ₩103,272 | -1.10% | 82.5만 |
|---|
| 2026.06.03 | ₩104,647 | ₩105,541 | ₩104,126 | ₩104,220 | -0.41% | 97.4만 |
|---|
| 2026.06.02 | ₩104,393 | ₩106,275 | ₩104,246 | ₩105,554 | +1.11% | 146.5만 |
|---|
| 2026.06.01 | ₩104,340 | ₩104,620 | ₩103,005 | ₩103,939 | -0.38% | 134만 |
|---|
| 2026.05.29 | ₩104,847 | ₩104,967 | ₩103,112 | ₩104,687 | -0.15% | 190.6만 |
|---|
| 2026.05.28 | ₩106,035 | ₩106,302 | ₩104,473 | ₩105,194 | -0.79% | 127.3만 |
|---|
| 2026.05.27 | ₩105,234 | ₩106,702 | ₩104,940 | ₩106,195 | +0.91% | 100.5만 |
|---|
| 2026.05.26 | ₩103,379 | ₩105,474 | ₩103,339 | ₩105,261 | +1.82% | 192.2만 |
|---|
| 2026.05.22 | ₩103,512 | ₩104,099 | ₩102,952 | ₩103,792 | +0.27% | 80.8만 |
|---|
| 2026.05.21 | ₩103,499 | ₩104,580 | ₩103,125 | ₩103,846 | +0.34% | 132.9만 |
|---|
| 2026.05.20 | ₩103,846 | ₩105,034 | ₩103,125 | ₩104,713 | +0.84% | 164.5만 |
|---|
| 2026.05.19 | ₩102,765 | ₩103,966 | ₩102,151 | ₩103,472 | +0.69% | 79.6만 |
|---|
| 2026.05.18 | ₩103,619 | ₩104,113 | ₩102,805 | ₩103,979 | +0.35% | 93.2만 |
|---|
| 2026.05.15 | ₩103,752 | ₩104,086 | ₩102,498 | ₩103,058 | -0.67% | 161.6만 |
|---|
| 2026.05.14 | ₩106,983 | ₩108,211 | ₩104,980 | ₩105,448 | -1.43% | 176.4만 |
|---|
| 2026.05.13 | ₩106,796 | ₩108,104 | ₩106,529 | ₩107,143 | +0.32% | 129.3만 |
|---|
| 2026.05.12 | ₩106,489 | ₩107,049 | ₩106,035 | ₩106,769 | +0.26% | 72.2만 |
|---|
| 2026.05.11 | ₩106,462 | ₩108,050 | ₩106,248 | ₩107,076 | +0.58% | 72.4만 |
|---|
| 2026.05.08 | ₩106,756 | ₩107,797 | ₩106,449 | ₩106,609 | -0.14% | 76.6만 |
|---|
| 2026.05.07 | ₩106,208 | ₩107,623 | ₩105,488 | ₩106,168 | -0.04% | 120.8만 |
|---|
| 2026.05.06 | ₩105,167 | ₩106,315 | ₩104,313 | ₩106,142 | +0.93% | 120.5만 |
|---|
| 2026.05.05 | ₩102,284 | ₩104,019 | ₩101,977 | ₩103,526 | +1.21% | 119.7만 |
|---|
| 2026.05.04 | ₩102,071 | ₩102,818 | ₩100,896 | ₩100,976 | -1.07% | 172.2만 |
|---|
| 2026.05.01 | ₩102,444 | ₩104,326 | ₩101,790 | ₩102,324 | -0.12% | 119.7만 |
|---|
| 2026.04.30 | ₩101,016 | ₩102,204 | ₩100,576 | ₩102,031 | +1.00% | 190.9만 |
|---|
| 2026.04.29 | ₩101,350 | ₩101,804 | ₩100,482 | ₩100,642 | -0.70% | 118.9만 |
|---|
| 2026.04.28 | ₩101,937 | ₩102,338 | ₩100,989 | ₩101,817 | -0.12% | 129.2만 |
|---|
| 2026.04.27 | ₩105,074 | ₩105,074 | ₩102,805 | ₩102,898 | -2.07% | 160.3만 |
|---|
| 2026.04.24 | ₩104,260 | ₩105,074 | ₩103,632 | ₩104,740 | +0.46% | 112.7만 |
|---|
| 2026.04.23 | ₩104,153 | ₩105,341 | ₩103,232 | ₩103,592 | -0.54% | 115.2만 |
|---|
| 2026.04.22 | ₩105,194 | ₩105,808 | ₩104,233 | ₩104,553 | -0.61% | 159.2만 |
|---|
| 2026.04.21 | ₩106,529 | ₩107,356 | ₩103,833 | ₩104,113 | -2.27% | 222.5만 |
|---|
| 2026.04.20 | ₩105,728 | ₩106,862 | ₩105,101 | ₩106,622 | +0.85% | 125.7만 |
|---|
| 2026.04.17 | ₩106,969 | ₩106,996 | ₩105,408 | ₩106,062 | -0.85% | 152.8만 |
|---|
| 2026.04.16 | ₩106,195 | ₩106,582 | ₩104,580 | ₩105,461 | -0.69% | 211.7만 |
|---|
| 2026.04.15 | ₩104,994 | ₩106,342 | ₩104,353 | ₩106,022 | +0.98% | 232.3만 |
|---|
| 2026.04.14 | ₩106,409 | ₩106,716 | ₩104,647 | ₩105,114 | -1.22% | 139.2만 |
|---|
| 2026.04.13 | ₩105,875 | ₩106,329 | ₩105,287 | ₩105,848 | -0.03% | 136.5만 |
|---|
| 2026.04.10 | ₩106,636 | ₩107,530 | ₩106,022 | ₩106,128 | -0.48% | 238.6만 |
|---|
| 2026.04.09 | ₩105,434 | ₩107,129 | ₩105,221 | ₩106,022 | +0.56% | 155.4만 |
|---|
| 2026.04.08 | ₩107,276 | ₩107,637 | ₩105,034 | ₩105,594 | -1.57% | 206.6만 |
|---|
| 2026.04.07 | ₩101,577 | ₩102,084 | ₩100,522 | ₩101,363 | -0.21% | 191.8만 |
|---|
| 2026.04.06 | ₩101,870 | ₩103,285 | ₩100,776 | ₩101,710 | -0.16% | 153.5만 |
|---|
| 2026.04.02 | ₩100,269 | ₩103,792 | ₩99,855 | ₩101,590 | +1.32% | 101만 |
|---|
| 2026.04.01 | ₩101,323 | ₩102,511 | ₩100,709 | ₩101,937 | +0.61% | 164만 |
|---|
| 2026.03.31 | ₩97,719 | ₩100,629 | ₩97,719 | ₩100,416 | +2.76% | 210.7만 |
|---|
| 2026.03.30 | ₩96,852 | ₩97,786 | ₩96,678 | ₩97,119 | +0.28% | 198.2만 |
|---|
| 2026.03.27 | ₩96,705 | ₩97,719 | ₩95,877 | ₩96,251 | -0.47% | 365.6만 |
|---|
| 2026.03.26 | ₩99,601 | ₩99,828 | ₩97,679 | ₩97,826 | -1.78% | 175.2만 |
|---|
| 2026.03.25 | ₩97,439 | ₩100,416 | ₩97,332 | ₩100,322 | +2.96% | 235.2만 |
|---|
| 2026.03.24 | ₩94,235 | ₩97,159 | ₩93,768 | ₩96,718 | +2.63% | 157.4만 |
|---|
| 2026.03.23 | ₩94,342 | ₩95,811 | ₩94,035 | ₩94,903 | +0.59% | 261.9만 |
|---|
| 2026.03.20 | ₩95,517 | ₩95,664 | ₩92,887 | ₩93,261 | -2.36% | 286.8만 |
|---|
| 2026.03.19 | ₩95,770 | ₩96,678 | ₩94,089 | ₩96,344 | +0.60% | 229.4만 |
|---|
| 2026.03.18 | ₩97,359 | ₩98,093 | ₩96,531 | ₩96,611 | -0.77% | 106.3만 |
|---|
| 2026.03.17 | ₩98,186 | ₩98,720 | ₩97,079 | ₩97,946 | -0.24% | 137만 |
|---|
| 2026.03.16 | ₩96,665 | ₩98,827 | ₩96,224 | ₩97,653 | +1.02% | 164.2만 |
|---|
| 2026.03.13 | ₩96,558 | ₩97,666 | ₩95,277 | ₩95,477 | -1.12% | 241.5만 |
|---|
| 2026.03.12 | ₩98,427 | ₩98,707 | ₩96,064 | ₩96,331 | -2.13% | 266.1만 |
|---|
| 2026.03.11 | ₩99,548 | ₩100,109 | ₩98,707 | ₩99,695 | +0.15% | 104.6만 |
|---|
| 2026.03.10 | ₩99,241 | ₩101,083 | ₩99,094 | ₩99,788 | +0.55% | 173.2만 |
|---|
| 2026.03.09 | ₩97,145 | ₩98,894 | ₩95,517 | ₩98,627 | +1.53% | 271.6만 |
|---|
| 2026.03.06 | ₩98,387 | ₩100,175 | ₩98,106 | ₩98,400 | +0.01% | 458.4만 |
|---|
| 2026.03.05 | ₩103,245 | ₩103,259 | ₩100,095 | ₩100,442 | -2.71% | 243.4만 |
|---|
| 2026.03.04 | ₩101,870 | ₩104,260 | ₩100,896 | ₩103,993 | +2.08% | 241.3만 |
|---|
| 2026.03.03 | ₩101,497 | ₩101,750 | ₩97,773 | ₩100,602 | -0.88% | 497.1만 |
|---|
| 2026.03.02 | ₩105,474 | ₩106,903 | ₩104,807 | ₩106,062 | +0.56% | 230.7만 |
|---|
| 2026.02.27 | ₩107,183 | ₩108,851 | ₩106,582 | ₩108,037 | +0.80% | 403.9만 |
|---|
| 2026.02.26 | ₩107,450 | ₩107,890 | ₩106,409 | ₩107,663 | +0.20% | 138.2만 |
|---|
| 2026.02.25 | ₩107,597 | ₩107,904 | ₩106,395 | ₩107,383 | -0.20% | 129.9만 |
|---|
| 2026.02.24 | ₩106,248 | ₩107,677 | ₩105,181 | ₩107,276 | +0.97% | 282.4만 |
|---|
| 2026.02.23 | ₩107,049 | ₩108,438 | ₩105,261 | ₩106,168 | -0.82% | 348.5만 |
|---|
| 2026.02.20 | ₩106,996 | ₩108,451 | ₩106,662 | ₩108,424 | +1.33% | 121.2만 |
|---|
| 2026.02.19 | ₩106,782 | ₩107,316 | ₩106,115 | ₩106,702 | -0.07% | 190.3만 |
|---|
| 2026.02.18 | ₩108,451 | ₩108,678 | ₩106,676 | ₩106,983 | -1.35% | 214.2만 |
|---|
| 2026.02.17 | ₩108,037 | ₩108,117 | ₩106,395 | ₩107,797 | -0.22% | 136.5만 |
|---|
| 2026.02.13 | ₩107,089 | ₩108,237 | ₩106,102 | ₩108,157 | +1.00% | 110.3만 |
|---|
| 2026.02.12 | ₩108,664 | ₩108,985 | ₩105,901 | ₩106,676 | -1.83% | 449.6만 |
|---|
| 2026.02.11 | ₩107,890 | ₩108,117 | ₩106,128 | ₩107,717 | -0.16% | 105.1만 |
|---|
| 2026.02.10 | ₩107,997 | ₩108,144 | ₩106,796 | ₩107,423 | -0.53% | 112.4만 |
|---|
| 2026.02.09 | ₩106,809 | ₩107,850 | ₩106,662 | ₩107,677 | +0.81% | 193만 |
|---|
| 2026.02.06 | ₩104,180 | ₩106,716 | ₩103,138 | ₩106,609 | +2.33% | 229.7만 |
|---|
| 2026.02.05 | ₩102,231 | ₩103,779 | ₩101,030 | ₩102,551 | +0.31% | 144.6만 |
|---|
| 2026.02.04 | ₩105,314 | ₩105,341 | ₩102,084 | ₩103,072 | -2.13% | 188만 |
|---|
| 2026.02.03 | ₩101,924 | ₩105,688 | ₩101,924 | ₩105,127 | +3.14% | 288.7만 |
|---|
| 2026.02.02 | ₩100,162 | ₩101,710 | ₩99,868 | ₩100,682 | +0.52% | 193.6만 |
|---|
| 2026.01.30 | ₩103,886 | ₩103,993 | ₩100,015 | ₩100,269 | -3.48% | 338.7만 |
|---|
| 2026.01.29 | ₩106,035 | ₩106,662 | ₩103,192 | ₩104,713 | -1.25% | 226.6만 |
|---|
| 2026.01.28 | ₩104,233 | ₩105,408 | ₩103,993 | ₩105,087 | +0.82% | 137.2만 |
|---|
| 2026.01.27 | ₩103,365 | ₩104,019 | ₩102,645 | ₩103,926 | +0.54% | 149.9만 |
|---|
| 2026.01.26 | ₩101,870 | ₩104,073 | ₩101,817 | ₩102,378 | +0.50% | 229.4만 |
|---|
| 2026.01.23 | ₩101,096 | ₩101,684 | ₩100,402 | ₩101,550 | +0.45% | 135.6만 |
|---|
| 2026.01.22 | ₩101,216 | ₩101,937 | ₩100,669 | ₩101,110 | -0.11% | 180.3만 |
|---|
| 2026.01.21 | ₩100,629 | ₩101,977 | ₩100,309 | ₩100,589 | -0.04% | 199만 |
|---|
| 2026.01.20 | ₩98,707 | ₩100,042 | ₩98,280 | ₩99,588 | +0.89% | 141.4만 |
|---|
| 2026.01.16 | ₩97,559 | ₩98,867 | ₩97,172 | ₩98,774 | +1.25% | 166.7만 |
|---|
| 2026.01.15 | ₩98,333 | ₩99,268 | ₩97,252 | ₩97,773 | -0.57% | 127.4만 |
|---|
| 2026.01.14 | ₩96,238 | ₩98,013 | ₩95,971 | ₩97,946 | +1.78% | 161.4만 |
|---|
| 2026.01.13 | ₩96,718 | ₩96,718 | ₩95,784 | ₩96,064 | -0.68% | 122.6만 |
|---|
| 2026.01.12 | ₩95,156 | ₩96,505 | ₩95,156 | ₩96,184 | +1.08% | 169.8만 |
|---|
| 2026.01.09 | ₩94,462 | ₩95,036 | ₩93,862 | ₩94,849 | +0.41% | 91만 |
|---|
| 2026.01.08 | ₩93,128 | ₩94,302 | ₩92,447 | ₩94,075 | +1.02% | 91.6만 |
|---|
| 2026.01.07 | ₩93,355 | ₩93,795 | ₩92,127 | ₩93,328 | -0.03% | 106.9만 |
|---|
| 2026.01.06 | ₩94,462 | ₩94,769 | ₩93,301 | ₩93,488 | -1.03% | 162.2만 |
|---|
| 2026.01.05 | ₩93,168 | ₩94,769 | ₩92,020 | ₩94,209 | +1.12% | 182.4만 |
|---|
| 2026.01.02 | ₩93,314 | ₩94,529 | ₩92,420 | ₩92,981 | -0.36% | 171.6만 |
|---|
| 2025.12.31 | ₩93,328 | ₩93,328 | ₩92,060 | ₩92,540 | -0.84% | 79만 |
|---|
| 2025.12.30 | ₩94,262 | ₩94,623 | ₩92,700 | ₩92,754 | -1.60% | 79.7만 |
|---|
| 2025.12.29 | ₩94,689 | ₩94,809 | ₩94,022 | ₩94,115 | -0.61% | 70.2만 |
|---|
| 2025.12.26 | ₩95,210 | ₩95,277 | ₩94,542 | ₩94,970 | -0.25% | 72.3만 |
|---|
| 2025.12.24 | ₩94,769 | ₩95,183 | ₩94,022 | ₩94,703 | -0.07% | 56만 |
|---|
| 2025.12.23 | ₩93,421 | ₩94,930 | ₩93,288 | ₩94,823 | +1.50% | 146.6만 |
|---|
| 2025.12.22 | ₩92,474 | ₩93,475 | ₩91,686 | ₩93,368 | +0.97% | 185.2만 |
|---|
| 2025.12.19 | ₩92,006 | ₩92,794 | ₩91,713 | ₩91,900 | -0.12% | 124.3만 |
|---|
| 2025.12.18 | ₩90,525 | ₩91,980 | ₩89,964 | ₩91,766 | +1.37% | 93.3만 |
|---|
| 2025.12.17 | ₩91,246 | ₩91,392 | ₩89,764 | ₩90,031 | -1.33% | 138.3만 |
|---|
| 2025.12.16 | ₩92,287 | ₩92,554 | ₩91,005 | ₩91,139 | -1.24% | 306.6만 |
|---|
| 2025.12.15 | ₩95,223 | ₩95,570 | ₩93,888 | ₩94,075 | -1.21% | 198.2만 |
|---|
| 2025.12.12 | ₩94,916 | ₩95,290 | ₩92,781 | ₩94,356 | -0.59% | 159.2만 |
|---|
| 2025.12.11 | ₩92,207 | ₩95,343 | ₩92,207 | ₩94,849 | +2.87% | 234.4만 |
|---|
| 2025.12.10 | ₩92,607 | ₩92,754 | ₩91,539 | ₩92,153 | -0.49% | 191.4만 |
|---|
| 2025.12.09 | ₩91,566 | ₩92,887 | ₩91,339 | ₩92,460 | +0.98% | 114.4만 |
|---|
| 2025.12.08 | ₩91,526 | ₩92,300 | ₩91,206 | ₩91,619 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩91,833 | ₩92,660 | ₩91,553 | ₩91,673 | -0.17% | 99.3만 |
|---|
| 2025.12.04 | ₩91,272 | ₩91,873 | ₩91,152 | ₩91,860 | +0.64% | 83.4만 |
|---|
| 2025.12.03 | ₩92,086 | ₩92,086 | ₩91,019 | ₩91,339 | -0.81% | 78.5만 |
|---|
| 2025.12.02 | ₩91,432 | ₩92,180 | ₩91,432 | ₩91,713 | +0.31% | 81.3만 |
|---|
| 2025.12.01 | ₩91,139 | ₩91,966 | ₩90,792 | ₩91,379 | +0.26% | 114.2만 |
|---|
| 2025.11.28 | ₩90,231 | ₩91,486 | ₩89,817 | ₩91,326 | +1.21% | 54.4만 |
|---|
| 2025.11.26 | ₩90,551 | ₩91,005 | ₩89,964 | ₩90,605 | +0.06% | 132.1만 |
|---|
| 2025.11.25 | ₩89,190 | ₩90,538 | ₩88,736 | ₩90,431 | +1.39% | 149만 |
|---|
| 2025.11.24 | ₩88,402 | ₩89,083 | ₩88,095 | ₩88,830 | +0.48% | 136.6만 |
|---|
| 2025.11.21 | ₩87,802 | ₩88,856 | ₩87,548 | ₩88,149 | +0.40% | 143.7만 |
|---|
| 2025.11.20 | ₩89,804 | ₩90,218 | ₩88,055 | ₩88,122 | -1.87% | 172.3만 |
|---|
| 2025.11.19 | ₩89,177 | ₩89,831 | ₩88,656 | ₩89,123 | -0.06% | 195.4만 |
|---|
| 2025.11.18 | ₩87,869 | ₩89,751 | ₩87,869 | ₩88,990 | +1.28% | 220만 |
|---|
| 2025.11.17 | ₩89,510 | ₩89,871 | ₩87,735 | ₩87,922 | -1.77% | 182.7만 |
|---|
| 2025.11.14 | ₩89,444 | ₩90,365 | ₩88,790 | ₩89,724 | +0.31% | 124.7만 |
|---|
| 2025.11.13 | ₩91,312 | ₩92,006 | ₩89,804 | ₩89,937 | -1.51% | 192만 |
|---|
| 2025.11.12 | ₩92,861 | ₩93,007 | ₩90,885 | ₩90,979 | -2.03% | 188만 |
|---|
| 2025.11.11 | ₩90,645 | ₩92,674 | ₩90,645 | ₩92,554 | +2.11% | 151.7만 |
|---|
| 2025.11.10 | ₩91,165 | ₩91,299 | ₩90,525 | ₩90,645 | -0.57% | 102.1만 |
|---|
| 2025.11.07 | ₩89,804 | ₩90,645 | ₩89,163 | ₩90,525 | +0.80% | 221.3만 |
|---|
| 2025.11.06 | ₩89,617 | ₩89,978 | ₩89,203 | ₩89,390 | -0.25% | 190만 |
|---|
| 2025.11.05 | ₩87,882 | ₩90,138 | ₩87,842 | ₩89,671 | +2.04% | 141.6만 |
|---|
| 2025.11.04 | ₩87,161 | ₩88,736 | ₩86,454 | ₩87,628 | +0.54% | 203만 |
|---|
| 2025.11.03 | ₩89,470 | ₩89,510 | ₩88,242 | ₩88,402 | -1.19% | 155.3만 |
|---|
| 2025.10.31 | ₩89,123 | ₩89,350 | ₩88,362 | ₩88,803 | -0.36% | 138.4만 |
|---|
| 2025.10.30 | ₩89,404 | ₩89,524 | ₩88,950 | ₩89,070 | -0.37% | 214.7만 |
|---|
| 2025.10.29 | ₩89,817 | ₩90,658 | ₩89,283 | ₩90,004 | +0.21% | 96.6만 |
|---|
| 2025.10.28 | ₩88,536 | ₩89,951 | ₩88,469 | ₩89,564 | +1.16% | 155.9만 |
|---|
| 2025.10.27 | ₩87,615 | ₩88,923 | ₩87,562 | ₩88,536 | +1.05% | 209.2만 |
|---|
| 2025.10.24 | ₩88,669 | ₩88,669 | ₩86,961 | ₩87,255 | -1.60% | 117.8만 |
|---|
| 2025.10.23 | ₩87,628 | ₩88,296 | ₩87,201 | ₩88,122 | +0.56% | 82.7만 |
|---|
| 2025.10.22 | ₩86,988 | ₩87,815 | ₩86,734 | ₩87,441 | +0.52% | 170.5만 |
|---|
| 2025.10.21 | ₩87,882 | ₩88,002 | ₩86,507 | ₩86,854 | -1.17% | 260.4만 |
|---|
| 2025.10.20 | ₩88,816 | ₩88,976 | ₩87,535 | ₩88,015 | -0.90% | 162.8만 |
|---|
| 2025.10.17 | ₩89,497 | ₩89,497 | ₩87,842 | ₩88,269 | -1.37% | 198.9만 |
|---|
| 2025.10.16 | ₩88,282 | ₩90,084 | ₩88,229 | ₩89,497 | +1.38% | 204만 |
|---|
| 2025.10.15 | ₩87,028 | ₩88,002 | ₩87,028 | ₩87,922 | +1.03% | 193만 |
|---|
| 2025.10.14 | ₩86,534 | ₩86,948 | ₩86,360 | ₩86,547 | +0.02% | 210.4만 |
|---|
| 2025.10.13 | ₩86,627 | ₩88,136 | ₩86,467 | ₩87,388 | +0.88% | 195.6만 |
|---|
| 2025.10.10 | ₩87,441 | ₩87,815 | ₩85,666 | ₩85,946 | -1.71% | 211만 |
|---|