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 | ₩96,284 | ₩96,633 | ₩95,532 | ₩96,525 | +0.25% | 124.3만 |
| 2026.10.08 | ₩96,297 | ₩97,277 | ₩95,734 | ₩95,962 | -0.35% | 120.1만 |
| 2026.10.07 | ₩96,552 | ₩96,820 | ₩95,975 | ₩96,552 | 0.00% | 136.5만 |
| 2026.10.06 | ₩97,089 | ₩97,746 | ₩96,673 | ₩97,518 | +0.44% | 87.4만 |
| 2026.10.05 | ₩95,854 | ₩96,847 | ₩95,063 | ₩96,418 | +0.59% | 138.8만 |
| 2026.10.02 | ₩94,902 | ₩95,586 | ₩93,279 | ₩95,371 | +0.49% | 131.4만 |
| 2026.10.01 | ₩94,567 | ₩94,996 | ₩92,420 | ₩93,601 | -1.02% | 149.8만 |
| 2026.09.30 | ₩97,277 | ₩97,277 | ₩95,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,371 |
| -1.96% |
| 133.1만 |
| 2026.09.29 | ₩97,156 | ₩97,786 | ₩95,787 | ₩96,659 | -0.51% | 129만 |
|---|
| 2026.09.28 | ₩97,947 | ₩98,390 | ₩96,807 | ₩97,089 | -0.88% | 136.3만 |
|---|
| 2026.09.25 | ₩97,344 | ₩98,578 | ₩97,290 | ₩98,390 | +1.07% | 76.8만 |
|---|
| 2026.09.24 | ₩97,572 | ₩98,055 | ₩96,847 | ₩97,277 | -0.30% | 113만 |
|---|
| 2026.09.23 | ₩98,497 | ₩99,208 | ₩97,719 | ₩98,497 | 0.00% | 247.4만 |
|---|
| 2026.09.22 | ₩98,712 | ₩100,027 | ₩98,524 | ₩99,893 | +1.20% | 65.7만 |
|---|
| 2026.09.21 | ₩99,168 | ₩99,262 | ₩98,068 | ₩98,873 | -0.30% | 122.4만 |
|---|
| 2026.09.18 | ₩99,369 | ₩99,530 | ₩98,283 | ₩98,390 | -0.99% | 112만 |
|---|
| 2026.09.17 | ₩99,088 | ₩99,946 | ₩99,007 | ₩99,664 | +0.58% | 105.7만 |
|---|
| 2026.09.16 | ₩99,691 | ₩100,121 | ₩96,767 | ₩97,786 | -1.91% | 109.4만 |
|---|
| 2026.09.15 | ₩100,630 | ₩100,671 | ₩98,940 | ₩99,316 | -1.31% | 89.2만 |
|---|
| 2026.09.14 | ₩99,396 | ₩100,684 | ₩99,141 | ₩100,376 | +0.99% | 114.7만 |
|---|
| 2026.09.11 | ₩101,959 | ₩101,959 | ₩100,657 | ₩101,127 | -0.82% | 52.4만 |
|---|
| 2026.09.10 | ₩101,663 | ₩101,878 | ₩100,818 | ₩100,952 | -0.70% | 94.3만 |
|---|
| 2026.09.09 | ₩102,696 | ₩103,595 | ₩102,495 | ₩102,629 | -0.07% | 48만 |
|---|
| 2026.09.08 | ₩102,079 | ₩103,166 | ₩101,905 | ₩102,857 | +0.76% | 82.9만 |
|---|
| 2026.09.04 | ₩103,461 | ₩103,864 | ₩102,643 | ₩102,804 | -0.64% | 63.9만 |
|---|
| 2026.09.03 | ₩102,562 | ₩103,676 | ₩102,509 | ₩103,260 | +0.68% | 113.2만 |
|---|
| 2026.09.02 | ₩101,422 | ₩102,428 | ₩101,261 | ₩102,254 | +0.82% | 88.4만 |
|---|
| 2026.09.01 | ₩102,442 | ₩103,797 | ₩101,301 | ₩101,502 | -0.92% | 109.1만 |
|---|
| 2026.08.31 | ₩102,696 | ₩103,206 | ₩101,851 | ₩102,924 | +0.22% | 125.6만 |
|---|
| 2026.08.28 | ₩103,246 | ₩103,662 | ₩101,891 | ₩102,603 | -0.62% | 79.7만 |
|---|
| 2026.08.27 | ₩104,212 | ₩104,212 | ₩103,005 | ₩103,515 | -0.67% | 82.7만 |
|---|
| 2026.08.26 | ₩104,159 | ₩105,125 | ₩103,917 | ₩104,038 | -0.12% | 102.5만 |
|---|
| 2026.08.25 | ₩104,051 | ₩104,508 | ₩102,267 | ₩104,440 | +0.37% | 139.8만 |
|---|
| 2026.08.24 | ₩103,662 | ₩104,279 | ₩103,139 | ₩103,501 | -0.16% | 125.3만 |
|---|
| 2026.08.21 | ₩101,959 | ₩104,440 | ₩101,959 | ₩103,810 | +1.82% | 153만 |
|---|
| 2026.08.20 | ₩100,295 | ₩101,757 | ₩99,879 | ₩101,288 | +0.99% | 101.9만 |
|---|
| 2026.08.19 | ₩100,805 | ₩101,650 | ₩100,349 | ₩100,805 | 0.00% | 93만 |
|---|
| 2026.08.18 | ₩100,241 | ₩100,993 | ₩99,705 | ₩99,893 | -0.35% | 247.6만 |
|---|
| 2026.08.17 | ₩100,563 | ₩100,778 | ₩100,161 | ₩100,496 | -0.07% | 85.1만 |
|---|
| 2026.08.14 | ₩101,435 | ₩101,945 | ₩100,510 | ₩100,630 | -0.79% | 84.2만 |
|---|
| 2026.08.13 | ₩103,300 | ₩103,300 | ₩101,194 | ₩101,221 | -2.01% | 140.4만 |
|---|
| 2026.08.12 | ₩102,924 | ₩103,448 | ₩101,945 | ₩102,576 | -0.34% | 125.4만 |
|---|
| 2026.08.11 | ₩103,850 | ₩103,850 | ₩102,093 | ₩102,281 | -1.51% | 106.2만 |
|---|
| 2026.08.10 | ₩103,904 | ₩104,025 | ₩102,763 | ₩103,206 | -0.67% | 96.5만 |
|---|
| 2026.08.07 | ₩103,944 | ₩104,400 | ₩103,770 | ₩103,998 | +0.05% | 83만 |
|---|
| 2026.08.06 | ₩103,609 | ₩104,333 | ₩102,603 | ₩102,804 | -0.78% | 134만 |
|---|
| 2026.08.05 | ₩104,789 | ₩104,789 | ₩102,576 | ₩102,884 | -1.82% | 442만 |
|---|
| 2026.08.04 | ₩103,810 | ₩104,655 | ₩103,032 | ₩103,381 | -0.41% | 142.8만 |
|---|
| 2026.08.03 | ₩103,542 | ₩103,542 | ₩102,160 | ₩102,696 | -0.82% | 133.3만 |
|---|
| 2026.07.31 | ₩103,636 | ₩104,172 | ₩102,442 | ₩103,045 | -0.57% | 99.7만 |
|---|
| 2026.07.30 | ₩101,610 | ₩103,770 | ₩101,610 | ₩103,448 | +1.81% | 87.8만 |
|---|
| 2026.07.29 | ₩102,790 | ₩102,790 | ₩100,765 | ₩101,382 | -1.37% | 121.3만 |
|---|
| 2026.07.28 | ₩102,643 | ₩104,856 | ₩101,865 | ₩103,005 | +0.35% | 142.3만 |
|---|
| 2026.07.27 | ₩102,146 | ₩103,193 | ₩101,274 | ₩102,683 | +0.53% | 78.2만 |
|---|
| 2026.07.24 | ₩100,805 | ₩101,798 | ₩99,946 | ₩101,221 | +0.41% | 112.6만 |
|---|
| 2026.07.23 | ₩101,704 | ₩102,388 | ₩100,510 | ₩100,617 | -1.07% | 116.9만 |
|---|
| 2026.07.22 | ₩101,650 | ₩103,354 | ₩101,650 | ₩102,911 | +1.24% | 90.1만 |
|---|
| 2026.07.21 | ₩100,617 | ₩101,932 | ₩100,617 | ₩101,744 | +1.12% | 92.2만 |
|---|
| 2026.07.20 | ₩101,315 | ₩101,824 | ₩100,617 | ₩100,738 | -0.57% | 58.9만 |
|---|
| 2026.07.17 | ₩99,423 | ₩101,100 | ₩98,967 | ₩100,765 | +1.35% | 94.2만 |
|---|
| 2026.07.16 | ₩100,751 | ₩101,274 | ₩99,986 | ₩100,912 | +0.16% | 105.8만 |
|---|
| 2026.07.15 | ₩101,288 | ₩101,851 | ₩100,845 | ₩101,140 | -0.15% | 91만 |
|---|
| 2026.07.14 | ₩100,161 | ₩102,173 | ₩100,161 | ₩101,073 | +0.91% | 163.2만 |
|---|
| 2026.07.13 | ₩100,510 | ₩100,805 | ₩99,195 | ₩99,477 | -1.03% | 68.3만 |
|---|
| 2026.07.10 | ₩100,161 | ₩100,885 | ₩99,678 | ₩100,429 | +0.27% | 90.5만 |
|---|
| 2026.07.09 | ₩99,812 | ₩100,966 | ₩99,410 | ₩99,597 | -0.22% | 93.1만 |
|---|
| 2026.07.08 | ₩99,571 | ₩100,550 | ₩98,631 | ₩100,228 | +0.66% | 76.1만 |
|---|
| 2026.07.07 | ₩102,012 | ₩102,683 | ₩100,282 | ₩100,671 | -1.32% | 111.3만 |
|---|
| 2026.07.06 | ₩101,221 | ₩103,072 | ₩101,221 | ₩102,535 | +1.30% | 115.8만 |
|---|
| 2026.07.02 | ₩100,993 | ₩102,951 | ₩100,993 | ₩101,288 | +0.29% | 80.7만 |
|---|
| 2026.07.01 | ₩100,510 | ₩101,449 | ₩100,268 | ₩100,979 | +0.47% | 115.4만 |
|---|
| 2026.06.30 | ₩102,173 | ₩102,522 | ₩100,778 | ₩100,979 | -1.17% | 87.9만 |
|---|
| 2026.06.29 | ₩102,079 | ₩102,777 | ₩100,469 | ₩102,120 | +0.04% | 401.7만 |
|---|
| 2026.06.26 | ₩101,167 | ₩101,905 | ₩100,469 | ₩101,113 | -0.05% | 93.8만 |
|---|
| 2026.06.25 | ₩99,772 | ₩101,409 | ₩99,208 | ₩101,328 | +1.56% | 115.9만 |
|---|
| 2026.06.24 | ₩99,933 | ₩100,107 | ₩98,578 | ₩98,994 | -0.94% | 104.2만 |
|---|
| 2026.06.23 | ₩100,147 | ₩101,194 | ₩99,356 | ₩100,255 | +0.11% | 103.3만 |
|---|
| 2026.06.22 | ₩103,260 | ₩103,300 | ₩101,717 | ₩101,905 | -1.31% | 138.1만 |
|---|
| 2026.06.18 | ₩104,964 | ₩105,098 | ₩103,555 | ₩103,743 | -1.16% | 107.3만 |
|---|
| 2026.06.17 | ₩104,923 | ₩105,795 | ₩103,327 | ₩103,716 | -1.15% | 133.5만 |
|---|
| 2026.06.16 | ₩104,427 | ₩105,473 | ₩104,186 | ₩104,615 | +0.18% | 105.8만 |
|---|
| 2026.06.15 | ₩105,541 | ₩105,970 | ₩104,172 | ₩104,320 | -1.16% | 103.8만 |
|---|
| 2026.06.12 | ₩104,373 | ₩106,131 | ₩104,373 | ₩105,272 | +0.86% | 138.7만 |
|---|
| 2026.06.11 | ₩99,718 | ₩103,957 | ₩99,718 | ₩103,756 | +4.05% | 241.4만 |
|---|
| 2026.06.10 | ₩100,174 | ₩101,288 | ₩99,597 | ₩99,825 | -0.35% | 99.4만 |
|---|
| 2026.06.09 | ₩101,462 | ₩102,120 | ₩98,927 | ₩100,295 | -1.15% | 153.1만 |
|---|
| 2026.06.08 | ₩101,422 | ₩102,254 | ₩100,429 | ₩100,483 | -0.93% | 133.6만 |
|---|
| 2026.06.05 | ₩102,871 | ₩102,871 | ₩100,523 | ₩100,751 | -2.06% | 190.5만 |
|---|
| 2026.06.04 | ₩104,950 | ₩105,031 | ₩103,542 | ₩103,797 | -1.10% | 82.5만 |
|---|
| 2026.06.03 | ₩105,178 | ₩106,077 | ₩104,655 | ₩104,749 | -0.41% | 97.4만 |
|---|
| 2026.06.02 | ₩104,923 | ₩106,815 | ₩104,776 | ₩106,091 | +1.11% | 146.5만 |
|---|
| 2026.06.01 | ₩104,870 | ₩105,151 | ₩103,528 | ₩104,467 | -0.38% | 134만 |
|---|
| 2026.05.29 | ₩105,380 | ₩105,500 | ₩103,636 | ₩105,219 | -0.15% | 190.6만 |
|---|
| 2026.05.28 | ₩106,574 | ₩106,842 | ₩105,004 | ₩105,728 | -0.79% | 127.3만 |
|---|
| 2026.05.27 | ₩105,769 | ₩107,244 | ₩105,473 | ₩106,735 | +0.91% | 100.5만 |
|---|
| 2026.05.26 | ₩103,904 | ₩106,010 | ₩103,864 | ₩105,795 | +1.82% | 192.2만 |
|---|
| 2026.05.22 | ₩104,038 | ₩104,628 | ₩103,475 | ₩104,320 | +0.27% | 80.8만 |
|---|
| 2026.05.21 | ₩104,025 | ₩105,111 | ₩103,649 | ₩104,373 | +0.34% | 132.9만 |
|---|
| 2026.05.20 | ₩104,373 | ₩105,567 | ₩103,649 | ₩105,245 | +0.84% | 164.5만 |
|---|
| 2026.05.19 | ₩103,287 | ₩104,494 | ₩102,670 | ₩103,998 | +0.69% | 79.6만 |
|---|
| 2026.05.18 | ₩104,145 | ₩104,642 | ₩103,327 | ₩104,508 | +0.35% | 93.2만 |
|---|
| 2026.05.15 | ₩104,279 | ₩104,615 | ₩103,018 | ₩103,582 | -0.67% | 161.6만 |
|---|
| 2026.05.14 | ₩107,526 | ₩108,760 | ₩105,514 | ₩105,983 | -1.43% | 176.4만 |
|---|
| 2026.05.13 | ₩107,338 | ₩108,653 | ₩107,070 | ₩107,687 | +0.32% | 129.3만 |
|---|
| 2026.05.12 | ₩107,030 | ₩107,593 | ₩106,574 | ₩107,311 | +0.26% | 72.2만 |
|---|
| 2026.05.11 | ₩107,003 | ₩108,599 | ₩106,788 | ₩107,620 | +0.58% | 72.4만 |
|---|
| 2026.05.08 | ₩107,298 | ₩108,344 | ₩106,989 | ₩107,150 | -0.14% | 76.6만 |
|---|
| 2026.05.07 | ₩106,748 | ₩108,170 | ₩106,023 | ₩106,708 | -0.04% | 120.8만 |
|---|
| 2026.05.06 | ₩105,702 | ₩106,855 | ₩104,843 | ₩106,681 | +0.93% | 120.5만 |
|---|
| 2026.05.05 | ₩102,804 | ₩104,548 | ₩102,495 | ₩104,051 | +1.21% | 119.7만 |
|---|
| 2026.05.04 | ₩102,589 | ₩103,340 | ₩101,409 | ₩101,489 | -1.07% | 172.2만 |
|---|
| 2026.05.01 | ₩102,965 | ₩104,856 | ₩102,307 | ₩102,844 | -0.12% | 119.7만 |
|---|
| 2026.04.30 | ₩101,529 | ₩102,723 | ₩101,087 | ₩102,549 | +1.00% | 190.9만 |
|---|
| 2026.04.29 | ₩101,865 | ₩102,321 | ₩100,993 | ₩101,154 | -0.70% | 118.9만 |
|---|
| 2026.04.28 | ₩102,455 | ₩102,857 | ₩101,502 | ₩102,334 | -0.12% | 129.2만 |
|---|
| 2026.04.27 | ₩105,608 | ₩105,608 | ₩103,327 | ₩103,421 | -2.07% | 160.3만 |
|---|
| 2026.04.24 | ₩104,789 | ₩105,608 | ₩104,159 | ₩105,272 | +0.46% | 112.7만 |
|---|
| 2026.04.23 | ₩104,682 | ₩105,876 | ₩103,756 | ₩104,118 | -0.54% | 115.2만 |
|---|
| 2026.04.22 | ₩105,728 | ₩106,345 | ₩104,762 | ₩105,084 | -0.61% | 159.2만 |
|---|
| 2026.04.21 | ₩107,070 | ₩107,902 | ₩104,360 | ₩104,642 | -2.27% | 222.5만 |
|---|
| 2026.04.20 | ₩106,265 | ₩107,405 | ₩105,634 | ₩107,164 | +0.85% | 125.7만 |
|---|
| 2026.04.17 | ₩107,513 | ₩107,539 | ₩105,943 | ₩106,600 | -0.85% | 152.8만 |
|---|
| 2026.04.16 | ₩106,735 | ₩107,124 | ₩105,111 | ₩105,997 | -0.69% | 211.7만 |
|---|
| 2026.04.15 | ₩105,527 | ₩106,882 | ₩104,883 | ₩106,560 | +0.98% | 232.3만 |
|---|
| 2026.04.14 | ₩106,949 | ₩107,258 | ₩105,178 | ₩105,648 | -1.22% | 139.2만 |
|---|
| 2026.04.13 | ₩106,413 | ₩106,869 | ₩105,822 | ₩106,386 | -0.03% | 136.5만 |
|---|
| 2026.04.10 | ₩107,177 | ₩108,076 | ₩106,560 | ₩106,667 | -0.48% | 238.6만 |
|---|
| 2026.04.09 | ₩105,970 | ₩107,674 | ₩105,755 | ₩106,560 | +0.56% | 155.4만 |
|---|
| 2026.04.08 | ₩107,821 | ₩108,183 | ₩105,567 | ₩106,131 | -1.57% | 206.6만 |
|---|
| 2026.04.07 | ₩102,093 | ₩102,603 | ₩101,033 | ₩101,878 | -0.21% | 191.8만 |
|---|
| 2026.04.06 | ₩102,388 | ₩103,810 | ₩101,288 | ₩102,227 | -0.16% | 153.5만 |
|---|
| 2026.04.02 | ₩100,778 | ₩104,320 | ₩100,362 | ₩102,106 | +1.32% | 101만 |
|---|
| 2026.04.01 | ₩101,838 | ₩103,032 | ₩101,221 | ₩102,455 | +0.61% | 164만 |
|---|
| 2026.03.31 | ₩98,216 | ₩101,140 | ₩98,216 | ₩100,926 | +2.76% | 210.7만 |
|---|
| 2026.03.30 | ₩97,344 | ₩98,283 | ₩97,169 | ₩97,612 | +0.28% | 198.2만 |
|---|
| 2026.03.27 | ₩97,196 | ₩98,216 | ₩96,364 | ₩96,740 | -0.47% | 365.6만 |
|---|
| 2026.03.26 | ₩100,107 | ₩100,335 | ₩98,175 | ₩98,323 | -1.78% | 175.2만 |
|---|
| 2026.03.25 | ₩97,934 | ₩100,926 | ₩97,827 | ₩100,832 | +2.96% | 235.2만 |
|---|
| 2026.03.24 | ₩94,714 | ₩97,652 | ₩94,245 | ₩97,209 | +2.63% | 157.4만 |
|---|
| 2026.03.23 | ₩94,821 | ₩96,297 | ₩94,513 | ₩95,385 | +0.59% | 261.9만 |
|---|
| 2026.03.20 | ₩96,002 | ₩96,150 | ₩93,359 | ₩93,735 | -2.36% | 286.8만 |
|---|
| 2026.03.19 | ₩96,257 | ₩97,169 | ₩94,567 | ₩96,834 | +0.60% | 229.4만 |
|---|
| 2026.03.18 | ₩97,853 | ₩98,591 | ₩97,022 | ₩97,102 | -0.77% | 106.3만 |
|---|
| 2026.03.17 | ₩98,685 | ₩99,222 | ₩97,572 | ₩98,444 | -0.24% | 137만 |
|---|
| 2026.03.16 | ₩97,156 | ₩99,329 | ₩96,713 | ₩98,149 | +1.02% | 164.2만 |
|---|
| 2026.03.13 | ₩97,048 | ₩98,162 | ₩95,761 | ₩95,962 | -1.12% | 241.5만 |
|---|
| 2026.03.12 | ₩98,927 | ₩99,208 | ₩96,552 | ₩96,820 | -2.13% | 266.1만 |
|---|
| 2026.03.11 | ₩100,054 | ₩100,617 | ₩99,208 | ₩100,201 | +0.15% | 104.6만 |
|---|
| 2026.03.10 | ₩99,745 | ₩101,596 | ₩99,597 | ₩100,295 | +0.55% | 173.2만 |
|---|
| 2026.03.09 | ₩97,639 | ₩99,396 | ₩96,002 | ₩99,128 | +1.53% | 271.6만 |
|---|
| 2026.03.06 | ₩98,886 | ₩100,684 | ₩98,605 | ₩98,900 | +0.01% | 458.4만 |
|---|
| 2026.03.05 | ₩103,770 | ₩103,783 | ₩100,604 | ₩100,952 | -2.71% | 243.4만 |
|---|
| 2026.03.04 | ₩102,388 | ₩104,789 | ₩101,409 | ₩104,521 | +2.08% | 241.3만 |
|---|
| 2026.03.03 | ₩102,012 | ₩102,267 | ₩98,269 | ₩101,113 | -0.88% | 497.1만 |
|---|
| 2026.03.02 | ₩106,010 | ₩107,446 | ₩105,339 | ₩106,600 | +0.56% | 230.7만 |
|---|
| 2026.02.27 | ₩107,727 | ₩109,404 | ₩107,124 | ₩108,586 | +0.80% | 403.9만 |
|---|
| 2026.02.26 | ₩107,996 | ₩108,438 | ₩106,949 | ₩108,210 | +0.20% | 138.2만 |
|---|
| 2026.02.25 | ₩108,143 | ₩108,452 | ₩106,936 | ₩107,928 | -0.20% | 129.9만 |
|---|
| 2026.02.24 | ₩106,788 | ₩108,224 | ₩105,715 | ₩107,821 | +0.97% | 282.4만 |
|---|
| 2026.02.23 | ₩107,593 | ₩108,988 | ₩105,795 | ₩106,708 | -0.82% | 348.5만 |
|---|
| 2026.02.20 | ₩107,539 | ₩109,002 | ₩107,204 | ₩108,975 | +1.33% | 121.2만 |
|---|
| 2026.02.19 | ₩107,325 | ₩107,861 | ₩106,654 | ₩107,244 | -0.07% | 190.3만 |
|---|
| 2026.02.18 | ₩109,002 | ₩109,230 | ₩107,217 | ₩107,526 | -1.35% | 214.2만 |
|---|
| 2026.02.17 | ₩108,586 | ₩108,666 | ₩106,936 | ₩108,344 | -0.22% | 136.5만 |
|---|
| 2026.02.13 | ₩107,633 | ₩108,787 | ₩106,641 | ₩108,707 | +1.00% | 110.3만 |
|---|
| 2026.02.12 | ₩109,216 | ₩109,538 | ₩106,439 | ₩107,217 | -1.83% | 449.6만 |
|---|
| 2026.02.11 | ₩108,438 | ₩108,666 | ₩106,667 | ₩108,264 | -0.16% | 105.1만 |
|---|
| 2026.02.10 | ₩108,546 | ₩108,693 | ₩107,338 | ₩107,969 | -0.53% | 112.4만 |
|---|
| 2026.02.09 | ₩107,352 | ₩108,398 | ₩107,204 | ₩108,224 | +0.81% | 193만 |
|---|
| 2026.02.06 | ₩104,709 | ₩107,258 | ₩103,662 | ₩107,150 | +2.33% | 229.7만 |
|---|
| 2026.02.05 | ₩102,750 | ₩104,306 | ₩101,543 | ₩103,072 | +0.31% | 144.6만 |
|---|
| 2026.02.04 | ₩105,849 | ₩105,876 | ₩102,603 | ₩103,595 | -2.13% | 188만 |
|---|
| 2026.02.03 | ₩102,442 | ₩106,225 | ₩102,442 | ₩105,661 | +3.14% | 288.7만 |
|---|
| 2026.02.02 | ₩100,671 | ₩102,227 | ₩100,376 | ₩101,194 | +0.52% | 193.6만 |
|---|
| 2026.01.30 | ₩104,414 | ₩104,521 | ₩100,523 | ₩100,778 | -3.48% | 338.7만 |
|---|
| 2026.01.29 | ₩106,574 | ₩107,204 | ₩103,716 | ₩105,245 | -1.25% | 226.6만 |
|---|
| 2026.01.28 | ₩104,762 | ₩105,943 | ₩104,521 | ₩105,621 | +0.82% | 137.2만 |
|---|
| 2026.01.27 | ₩103,890 | ₩104,548 | ₩103,166 | ₩104,454 | +0.54% | 149.9만 |
|---|
| 2026.01.26 | ₩102,388 | ₩104,601 | ₩102,334 | ₩102,898 | +0.50% | 229.4만 |
|---|
| 2026.01.23 | ₩101,610 | ₩102,200 | ₩100,912 | ₩102,066 | +0.45% | 135.6만 |
|---|
| 2026.01.22 | ₩101,730 | ₩102,455 | ₩101,180 | ₩101,623 | -0.11% | 180.3만 |
|---|
| 2026.01.21 | ₩101,140 | ₩102,495 | ₩100,818 | ₩101,100 | -0.04% | 199만 |
|---|
| 2026.01.20 | ₩99,208 | ₩100,550 | ₩98,779 | ₩100,094 | +0.89% | 141.4만 |
|---|
| 2026.01.16 | ₩98,055 | ₩99,369 | ₩97,666 | ₩99,275 | +1.25% | 166.7만 |
|---|
| 2026.01.15 | ₩98,833 | ₩99,772 | ₩97,746 | ₩98,269 | -0.57% | 127.4만 |
|---|
| 2026.01.14 | ₩96,726 | ₩98,511 | ₩96,458 | ₩98,444 | +1.78% | 161.4만 |
|---|
| 2026.01.13 | ₩97,209 | ₩97,209 | ₩96,270 | ₩96,552 | -0.68% | 122.6만 |
|---|
| 2026.01.12 | ₩95,640 | ₩96,995 | ₩95,640 | ₩96,673 | +1.08% | 169.8만 |
|---|
| 2026.01.09 | ₩94,942 | ₩95,519 | ₩94,338 | ₩95,331 | +0.41% | 91만 |
|---|
| 2026.01.08 | ₩93,601 | ₩94,781 | ₩92,916 | ₩94,553 | +1.02% | 91.6만 |
|---|
| 2026.01.07 | ₩93,829 | ₩94,271 | ₩92,594 | ₩93,802 | -0.03% | 106.9만 |
|---|
| 2026.01.06 | ₩94,942 | ₩95,251 | ₩93,775 | ₩93,963 | -1.03% | 162.2만 |
|---|
| 2026.01.05 | ₩93,641 | ₩95,251 | ₩92,487 | ₩94,687 | +1.12% | 182.4만 |
|---|
| 2026.01.02 | ₩93,788 | ₩95,009 | ₩92,890 | ₩93,453 | -0.36% | 171.6만 |
|---|
| 2025.12.31 | ₩93,802 | ₩93,802 | ₩92,527 | ₩93,010 | -0.84% | 79만 |
|---|
| 2025.12.30 | ₩94,741 | ₩95,103 | ₩93,171 | ₩93,225 | -1.60% | 79.7만 |
|---|
| 2025.12.29 | ₩95,170 | ₩95,291 | ₩94,499 | ₩94,593 | -0.61% | 70.2만 |
|---|
| 2025.12.26 | ₩95,693 | ₩95,761 | ₩95,023 | ₩95,452 | -0.25% | 72.3만 |
|---|
| 2025.12.24 | ₩95,251 | ₩95,667 | ₩94,499 | ₩95,184 | -0.07% | 56만 |
|---|
| 2025.12.23 | ₩93,896 | ₩95,412 | ₩93,762 | ₩95,304 | +1.50% | 146.6만 |
|---|
| 2025.12.22 | ₩92,943 | ₩93,949 | ₩92,152 | ₩93,842 | +0.97% | 185.2만 |
|---|
| 2025.12.19 | ₩92,474 | ₩93,265 | ₩92,179 | ₩92,366 | -0.12% | 124.3만 |
|---|
| 2025.12.18 | ₩90,985 | ₩92,447 | ₩90,421 | ₩92,232 | +1.37% | 93.3만 |
|---|
| 2025.12.17 | ₩91,709 | ₩91,857 | ₩90,220 | ₩90,488 | -1.33% | 138.3만 |
|---|
| 2025.12.16 | ₩92,755 | ₩93,024 | ₩91,468 | ₩91,602 | -1.24% | 306.6만 |
|---|
| 2025.12.15 | ₩95,707 | ₩96,056 | ₩94,365 | ₩94,553 | -1.21% | 198.2만 |
|---|
| 2025.12.12 | ₩95,398 | ₩95,774 | ₩93,252 | ₩94,835 | -0.59% | 159.2만 |
|---|
| 2025.12.11 | ₩92,675 | ₩95,828 | ₩92,675 | ₩95,331 | +2.87% | 234.4만 |
|---|
| 2025.12.10 | ₩93,077 | ₩93,225 | ₩92,004 | ₩92,621 | -0.49% | 191.4만 |
|---|
| 2025.12.09 | ₩92,031 | ₩93,359 | ₩91,803 | ₩92,930 | +0.98% | 114.4만 |
|---|
| 2025.12.08 | ₩91,991 | ₩92,769 | ₩91,669 | ₩92,085 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩92,299 | ₩93,131 | ₩92,018 | ₩92,138 | -0.17% | 99.3만 |
|---|
| 2025.12.04 | ₩91,736 | ₩92,340 | ₩91,615 | ₩92,326 | +0.64% | 83.4만 |
|---|
| 2025.12.03 | ₩92,554 | ₩92,554 | ₩91,481 | ₩91,803 | -0.81% | 78.5만 |
|---|
| 2025.12.02 | ₩91,897 | ₩92,648 | ₩91,897 | ₩92,179 | +0.31% | 81.3만 |
|---|
| 2025.12.01 | ₩91,602 | ₩92,433 | ₩91,253 | ₩91,843 | +0.26% | 114.2만 |
|---|
| 2025.11.28 | ₩90,689 | ₩91,951 | ₩90,274 | ₩91,790 | +1.21% | 54.4만 |
|---|
| 2025.11.26 | ₩91,011 | ₩91,468 | ₩90,421 | ₩91,065 | +0.06% | 132.1만 |
|---|
| 2025.11.25 | ₩89,643 | ₩90,998 | ₩89,187 | ₩90,891 | +1.39% | 149만 |
|---|
| 2025.11.24 | ₩88,852 | ₩89,536 | ₩88,543 | ₩89,281 | +0.48% | 136.6만 |
|---|
| 2025.11.21 | ₩88,248 | ₩89,308 | ₩87,993 | ₩88,597 | +0.40% | 143.7만 |
|---|
| 2025.11.20 | ₩90,260 | ₩90,676 | ₩88,503 | ₩88,570 | -1.87% | 172.3만 |
|---|
| 2025.11.19 | ₩89,630 | ₩90,287 | ₩89,106 | ₩89,576 | -0.06% | 195.4만 |
|---|
| 2025.11.18 | ₩88,315 | ₩90,206 | ₩88,315 | ₩89,442 | +1.28% | 220만 |
|---|
| 2025.11.17 | ₩89,965 | ₩90,327 | ₩88,181 | ₩88,369 | -1.77% | 182.7만 |
|---|
| 2025.11.14 | ₩89,898 | ₩90,824 | ₩89,241 | ₩90,180 | +0.31% | 124.7만 |
|---|
| 2025.11.13 | ₩91,776 | ₩92,474 | ₩90,260 | ₩90,394 | -1.51% | 192만 |
|---|
| 2025.11.12 | ₩93,332 | ₩93,480 | ₩91,347 | ₩91,441 | -2.03% | 188만 |
|---|
| 2025.11.11 | ₩91,105 | ₩93,145 | ₩91,105 | ₩93,024 | +2.11% | 151.7만 |
|---|
| 2025.11.10 | ₩91,629 | ₩91,763 | ₩90,985 | ₩91,105 | -0.57% | 102.1만 |
|---|
| 2025.11.07 | ₩90,260 | ₩91,105 | ₩89,616 | ₩90,985 | +0.80% | 221.3만 |
|---|
| 2025.11.06 | ₩90,072 | ₩90,435 | ₩89,656 | ₩89,844 | -0.25% | 190만 |
|---|
| 2025.11.05 | ₩88,328 | ₩90,596 | ₩88,288 | ₩90,126 | +2.04% | 141.6만 |
|---|
| 2025.11.04 | ₩87,604 | ₩89,187 | ₩86,893 | ₩88,073 | +0.54% | 203만 |
|---|
| 2025.11.03 | ₩89,925 | ₩89,965 | ₩88,691 | ₩88,852 | -1.19% | 155.3만 |
|---|
| 2025.10.31 | ₩89,576 | ₩89,804 | ₩88,811 | ₩89,254 | -0.36% | 138.4만 |
|---|
| 2025.10.30 | ₩89,858 | ₩89,978 | ₩89,402 | ₩89,522 | -0.37% | 214.7만 |
|---|
| 2025.10.29 | ₩90,274 | ₩91,119 | ₩89,737 | ₩90,461 | +0.21% | 96.6만 |
|---|
| 2025.10.28 | ₩88,986 | ₩90,408 | ₩88,919 | ₩90,019 | +1.16% | 155.9만 |
|---|
| 2025.10.27 | ₩88,060 | ₩89,375 | ₩88,006 | ₩88,986 | +1.05% | 209.2만 |
|---|
| 2025.10.24 | ₩89,120 | ₩89,120 | ₩87,403 | ₩87,698 | -1.60% | 117.8만 |
|---|
| 2025.10.23 | ₩88,073 | ₩88,744 | ₩87,644 | ₩88,570 | +0.56% | 82.7만 |
|---|
| 2025.10.22 | ₩87,429 | ₩88,261 | ₩87,175 | ₩87,886 | +0.52% | 170.5만 |
|---|
| 2025.10.21 | ₩88,328 | ₩88,449 | ₩86,947 | ₩87,295 | -1.17% | 260.4만 |
|---|
| 2025.10.20 | ₩89,267 | ₩89,428 | ₩87,980 | ₩88,462 | -0.90% | 162.8만 |
|---|
| 2025.10.17 | ₩89,952 | ₩89,952 | ₩88,288 | ₩88,717 | -1.37% | 198.9만 |
|---|
| 2025.10.16 | ₩88,731 | ₩90,542 | ₩88,677 | ₩89,952 | +1.38% | 204만 |
|---|
| 2025.10.15 | ₩87,470 | ₩88,449 | ₩87,470 | ₩88,369 | +1.03% | 193만 |
|---|
| 2025.10.14 | ₩86,973 | ₩87,389 | ₩86,799 | ₩86,987 | +0.02% | 210.4만 |
|---|
| 2025.10.13 | ₩87,067 | ₩88,583 | ₩86,906 | ₩87,832 | +0.88% | 195.6만 |
|---|
| 2025.10.10 | ₩87,886 | ₩88,261 | ₩86,101 | ₩86,383 | -1.71% | 211만 |
|---|