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 | ₩96,256 | ₩96,604 | ₩95,505 | ₩96,497 | +0.25% | 124.3만 |
| 2026.10.08 | ₩96,269 | ₩97,248 | ₩95,706 | ₩95,934 | -0.35% | 120.1만 |
| 2026.10.07 | ₩96,524 | ₩96,792 | ₩95,947 | ₩96,524 | 0.00% | 136.5만 |
| 2026.10.06 | ₩97,060 | ₩97,718 | ₩96,645 | ₩97,490 | +0.44% | 87.4만 |
| 2026.10.05 | ₩95,827 | ₩96,819 | ₩95,035 | ₩96,390 | +0.59% | 138.8만 |
| 2026.10.02 | ₩94,874 | ₩95,558 | ₩93,252 | ₩95,344 | +0.49% | 131.4만 |
| 2026.10.01 | ₩94,539 | ₩94,968 | ₩92,393 | ₩93,573 | -1.02% | 149.8만 |
| 2026.09.30 | ₩97,248 | ₩97,248 | ₩95,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,344 |
| -1.96% |
| 133.1만 |
| 2026.09.29 | ₩97,128 | ₩97,758 | ₩95,760 | ₩96,631 | -0.51% | 129만 |
|---|
| 2026.09.28 | ₩97,919 | ₩98,361 | ₩96,779 | ₩97,060 | -0.88% | 136.3만 |
|---|
| 2026.09.25 | ₩97,315 | ₩98,549 | ₩97,262 | ₩98,361 | +1.07% | 76.8만 |
|---|
| 2026.09.24 | ₩97,543 | ₩98,026 | ₩96,819 | ₩97,248 | -0.30% | 113만 |
|---|
| 2026.09.23 | ₩98,469 | ₩99,180 | ₩97,691 | ₩98,469 | 0.00% | 247.4만 |
|---|
| 2026.09.22 | ₩98,683 | ₩99,998 | ₩98,496 | ₩99,864 | +1.20% | 65.7만 |
|---|
| 2026.09.21 | ₩99,139 | ₩99,233 | ₩98,040 | ₩98,844 | -0.30% | 122.4만 |
|---|
| 2026.09.18 | ₩99,340 | ₩99,501 | ₩98,254 | ₩98,361 | -0.99% | 112만 |
|---|
| 2026.09.17 | ₩99,059 | ₩99,917 | ₩98,978 | ₩99,636 | +0.58% | 105.7만 |
|---|
| 2026.09.16 | ₩99,662 | ₩100,092 | ₩96,739 | ₩97,758 | -1.91% | 109.4만 |
|---|
| 2026.09.15 | ₩100,601 | ₩100,641 | ₩98,911 | ₩99,287 | -1.31% | 89.2만 |
|---|
| 2026.09.14 | ₩99,367 | ₩100,655 | ₩99,112 | ₩100,346 | +0.99% | 114.7만 |
|---|
| 2026.09.11 | ₩101,929 | ₩101,929 | ₩100,628 | ₩101,097 | -0.82% | 52.4만 |
|---|
| 2026.09.10 | ₩101,634 | ₩101,848 | ₩100,789 | ₩100,923 | -0.70% | 94.3만 |
|---|
| 2026.09.09 | ₩102,667 | ₩103,565 | ₩102,465 | ₩102,600 | -0.07% | 48만 |
|---|
| 2026.09.08 | ₩102,050 | ₩103,136 | ₩101,875 | ₩102,828 | +0.76% | 82.9만 |
|---|
| 2026.09.04 | ₩103,431 | ₩103,833 | ₩102,613 | ₩102,774 | -0.64% | 63.9만 |
|---|
| 2026.09.03 | ₩102,532 | ₩103,646 | ₩102,479 | ₩103,230 | +0.68% | 113.2만 |
|---|
| 2026.09.02 | ₩101,392 | ₩102,398 | ₩101,232 | ₩102,224 | +0.82% | 88.4만 |
|---|
| 2026.09.01 | ₩102,412 | ₩103,766 | ₩101,272 | ₩101,473 | -0.92% | 109.1만 |
|---|
| 2026.08.31 | ₩102,667 | ₩103,176 | ₩101,822 | ₩102,895 | +0.22% | 125.6만 |
|---|
| 2026.08.28 | ₩103,216 | ₩103,632 | ₩101,862 | ₩102,573 | -0.62% | 79.7만 |
|---|
| 2026.08.27 | ₩104,182 | ₩104,182 | ₩102,975 | ₩103,485 | -0.67% | 82.7만 |
|---|
| 2026.08.26 | ₩104,128 | ₩105,094 | ₩103,887 | ₩104,008 | -0.12% | 102.5만 |
|---|
| 2026.08.25 | ₩104,021 | ₩104,477 | ₩102,237 | ₩104,410 | +0.37% | 139.8만 |
|---|
| 2026.08.24 | ₩103,632 | ₩104,249 | ₩103,109 | ₩103,471 | -0.16% | 125.3만 |
|---|
| 2026.08.21 | ₩101,929 | ₩104,410 | ₩101,929 | ₩103,780 | +1.82% | 153만 |
|---|
| 2026.08.20 | ₩100,266 | ₩101,728 | ₩99,850 | ₩101,258 | +0.99% | 101.9만 |
|---|
| 2026.08.19 | ₩100,776 | ₩101,620 | ₩100,320 | ₩100,776 | 0.00% | 93만 |
|---|
| 2026.08.18 | ₩100,212 | ₩100,963 | ₩99,676 | ₩99,864 | -0.35% | 247.6만 |
|---|
| 2026.08.17 | ₩100,534 | ₩100,749 | ₩100,132 | ₩100,467 | -0.07% | 85.1만 |
|---|
| 2026.08.14 | ₩101,406 | ₩101,916 | ₩100,480 | ₩100,601 | -0.79% | 84.2만 |
|---|
| 2026.08.13 | ₩103,270 | ₩103,270 | ₩101,164 | ₩101,191 | -2.01% | 140.4만 |
|---|
| 2026.08.12 | ₩102,895 | ₩103,418 | ₩101,916 | ₩102,546 | -0.34% | 125.4만 |
|---|
| 2026.08.11 | ₩103,820 | ₩103,820 | ₩102,063 | ₩102,251 | -1.51% | 106.2만 |
|---|
| 2026.08.10 | ₩103,874 | ₩103,994 | ₩102,734 | ₩103,176 | -0.67% | 96.5만 |
|---|
| 2026.08.07 | ₩103,914 | ₩104,370 | ₩103,739 | ₩103,967 | +0.05% | 83만 |
|---|
| 2026.08.06 | ₩103,579 | ₩104,303 | ₩102,573 | ₩102,774 | -0.78% | 134만 |
|---|
| 2026.08.05 | ₩104,759 | ₩104,759 | ₩102,546 | ₩102,854 | -1.82% | 442만 |
|---|
| 2026.08.04 | ₩103,780 | ₩104,625 | ₩103,002 | ₩103,351 | -0.41% | 142.8만 |
|---|
| 2026.08.03 | ₩103,512 | ₩103,512 | ₩102,130 | ₩102,667 | -0.82% | 133.3만 |
|---|
| 2026.07.31 | ₩103,605 | ₩104,142 | ₩102,412 | ₩103,015 | -0.57% | 99.7만 |
|---|
| 2026.07.30 | ₩101,580 | ₩103,739 | ₩101,580 | ₩103,418 | +1.81% | 87.8만 |
|---|
| 2026.07.29 | ₩102,760 | ₩102,760 | ₩100,735 | ₩101,352 | -1.37% | 121.3만 |
|---|
| 2026.07.28 | ₩102,613 | ₩104,826 | ₩101,835 | ₩102,975 | +0.35% | 142.3만 |
|---|
| 2026.07.27 | ₩102,117 | ₩103,163 | ₩101,245 | ₩102,653 | +0.53% | 78.2만 |
|---|
| 2026.07.24 | ₩100,776 | ₩101,768 | ₩99,917 | ₩101,191 | +0.41% | 112.6만 |
|---|
| 2026.07.23 | ₩101,674 | ₩102,358 | ₩100,480 | ₩100,588 | -1.07% | 116.9만 |
|---|
| 2026.07.22 | ₩101,620 | ₩103,324 | ₩101,620 | ₩102,881 | +1.24% | 90.1만 |
|---|
| 2026.07.21 | ₩100,588 | ₩101,902 | ₩100,588 | ₩101,714 | +1.12% | 92.2만 |
|---|
| 2026.07.20 | ₩101,285 | ₩101,795 | ₩100,588 | ₩100,708 | -0.57% | 58.9만 |
|---|
| 2026.07.17 | ₩99,394 | ₩101,071 | ₩98,938 | ₩100,735 | +1.35% | 94.2만 |
|---|
| 2026.07.16 | ₩100,722 | ₩101,245 | ₩99,957 | ₩100,883 | +0.16% | 105.8만 |
|---|
| 2026.07.15 | ₩101,258 | ₩101,822 | ₩100,816 | ₩101,111 | -0.15% | 91만 |
|---|
| 2026.07.14 | ₩100,132 | ₩102,144 | ₩100,132 | ₩101,044 | +0.91% | 163.2만 |
|---|
| 2026.07.13 | ₩100,480 | ₩100,776 | ₩99,166 | ₩99,448 | -1.03% | 68.3만 |
|---|
| 2026.07.10 | ₩100,132 | ₩100,856 | ₩99,649 | ₩100,400 | +0.27% | 90.5만 |
|---|
| 2026.07.09 | ₩99,783 | ₩100,936 | ₩99,381 | ₩99,568 | -0.22% | 93.1만 |
|---|
| 2026.07.08 | ₩99,542 | ₩100,521 | ₩98,603 | ₩100,199 | +0.66% | 76.1만 |
|---|
| 2026.07.07 | ₩101,983 | ₩102,653 | ₩100,252 | ₩100,641 | -1.32% | 111.3만 |
|---|
| 2026.07.06 | ₩101,191 | ₩103,042 | ₩101,191 | ₩102,506 | +1.30% | 115.8만 |
|---|
| 2026.07.02 | ₩100,963 | ₩102,921 | ₩100,963 | ₩101,258 | +0.29% | 80.7만 |
|---|
| 2026.07.01 | ₩100,480 | ₩101,419 | ₩100,239 | ₩100,950 | +0.47% | 115.4만 |
|---|
| 2026.06.30 | ₩102,144 | ₩102,492 | ₩100,749 | ₩100,950 | -1.17% | 87.9만 |
|---|
| 2026.06.29 | ₩102,050 | ₩102,747 | ₩100,440 | ₩102,090 | +0.04% | 401.7만 |
|---|
| 2026.06.26 | ₩101,138 | ₩101,875 | ₩100,440 | ₩101,084 | -0.05% | 93.8만 |
|---|
| 2026.06.25 | ₩99,743 | ₩101,379 | ₩99,180 | ₩101,299 | +1.56% | 115.9만 |
|---|
| 2026.06.24 | ₩99,904 | ₩100,078 | ₩98,549 | ₩98,965 | -0.94% | 104.2만 |
|---|
| 2026.06.23 | ₩100,118 | ₩101,164 | ₩99,327 | ₩100,226 | +0.11% | 103.3만 |
|---|
| 2026.06.22 | ₩103,230 | ₩103,270 | ₩101,688 | ₩101,875 | -1.31% | 138.1만 |
|---|
| 2026.06.18 | ₩104,933 | ₩105,067 | ₩103,525 | ₩103,713 | -1.16% | 107.3만 |
|---|
| 2026.06.17 | ₩104,893 | ₩105,765 | ₩103,297 | ₩103,686 | -1.15% | 133.5만 |
|---|
| 2026.06.16 | ₩104,397 | ₩105,443 | ₩104,155 | ₩104,584 | +0.18% | 105.8만 |
|---|
| 2026.06.15 | ₩105,510 | ₩105,939 | ₩104,142 | ₩104,289 | -1.16% | 103.8만 |
|---|
| 2026.06.12 | ₩104,343 | ₩106,100 | ₩104,343 | ₩105,242 | +0.86% | 138.7만 |
|---|
| 2026.06.11 | ₩99,689 | ₩103,927 | ₩99,689 | ₩103,726 | +4.05% | 241.4만 |
|---|
| 2026.06.10 | ₩100,145 | ₩101,258 | ₩99,568 | ₩99,796 | -0.35% | 99.4만 |
|---|
| 2026.06.09 | ₩101,433 | ₩102,090 | ₩98,898 | ₩100,266 | -1.15% | 153.1만 |
|---|
| 2026.06.08 | ₩101,392 | ₩102,224 | ₩100,400 | ₩100,454 | -0.93% | 133.6만 |
|---|
| 2026.06.05 | ₩102,841 | ₩102,841 | ₩100,494 | ₩100,722 | -2.06% | 190.5만 |
|---|
| 2026.06.04 | ₩104,920 | ₩105,000 | ₩103,512 | ₩103,766 | -1.10% | 82.5만 |
|---|
| 2026.06.03 | ₩105,148 | ₩106,046 | ₩104,625 | ₩104,719 | -0.41% | 97.4만 |
|---|
| 2026.06.02 | ₩104,893 | ₩106,784 | ₩104,745 | ₩106,060 | +1.11% | 146.5만 |
|---|
| 2026.06.01 | ₩104,839 | ₩105,121 | ₩103,498 | ₩104,437 | -0.38% | 134만 |
|---|
| 2026.05.29 | ₩105,349 | ₩105,470 | ₩103,605 | ₩105,188 | -0.15% | 190.6만 |
|---|
| 2026.05.28 | ₩106,543 | ₩106,811 | ₩104,973 | ₩105,698 | -0.79% | 127.3만 |
|---|
| 2026.05.27 | ₩105,738 | ₩107,213 | ₩105,443 | ₩106,703 | +0.91% | 100.5만 |
|---|
| 2026.05.26 | ₩103,874 | ₩105,979 | ₩103,833 | ₩105,765 | +1.82% | 192.2만 |
|---|
| 2026.05.22 | ₩104,008 | ₩104,598 | ₩103,444 | ₩104,289 | +0.27% | 80.8만 |
|---|
| 2026.05.21 | ₩103,994 | ₩105,081 | ₩103,619 | ₩104,343 | +0.34% | 132.9만 |
|---|
| 2026.05.20 | ₩104,343 | ₩105,537 | ₩103,619 | ₩105,215 | +0.84% | 164.5만 |
|---|
| 2026.05.19 | ₩103,257 | ₩104,464 | ₩102,640 | ₩103,967 | +0.69% | 79.6만 |
|---|
| 2026.05.18 | ₩104,115 | ₩104,611 | ₩103,297 | ₩104,477 | +0.35% | 93.2만 |
|---|
| 2026.05.15 | ₩104,249 | ₩104,584 | ₩102,988 | ₩103,552 | -0.67% | 161.6만 |
|---|
| 2026.05.14 | ₩107,495 | ₩108,729 | ₩105,483 | ₩105,952 | -1.43% | 176.4만 |
|---|
| 2026.05.13 | ₩107,307 | ₩108,621 | ₩107,039 | ₩107,656 | +0.32% | 129.3만 |
|---|
| 2026.05.12 | ₩106,999 | ₩107,562 | ₩106,543 | ₩107,280 | +0.26% | 72.2만 |
|---|
| 2026.05.11 | ₩106,972 | ₩108,568 | ₩106,757 | ₩107,589 | +0.58% | 72.4만 |
|---|
| 2026.05.08 | ₩107,267 | ₩108,313 | ₩106,958 | ₩107,119 | -0.14% | 76.6만 |
|---|
| 2026.05.07 | ₩106,717 | ₩108,139 | ₩105,993 | ₩106,677 | -0.04% | 120.8만 |
|---|
| 2026.05.06 | ₩105,671 | ₩106,824 | ₩104,812 | ₩106,650 | +0.93% | 120.5만 |
|---|
| 2026.05.05 | ₩102,774 | ₩104,517 | ₩102,465 | ₩104,021 | +1.21% | 119.7만 |
|---|
| 2026.05.04 | ₩102,559 | ₩103,310 | ₩101,379 | ₩101,460 | -1.07% | 172.2만 |
|---|
| 2026.05.01 | ₩102,935 | ₩104,826 | ₩102,278 | ₩102,814 | -0.12% | 119.7만 |
|---|
| 2026.04.30 | ₩101,500 | ₩102,693 | ₩101,057 | ₩102,519 | +1.00% | 190.9만 |
|---|
| 2026.04.29 | ₩101,835 | ₩102,291 | ₩100,963 | ₩101,124 | -0.70% | 118.9만 |
|---|
| 2026.04.28 | ₩102,425 | ₩102,828 | ₩101,473 | ₩102,304 | -0.12% | 129.2만 |
|---|
| 2026.04.27 | ₩105,577 | ₩105,577 | ₩103,297 | ₩103,391 | -2.07% | 160.3만 |
|---|
| 2026.04.24 | ₩104,759 | ₩105,577 | ₩104,128 | ₩105,242 | +0.46% | 112.7만 |
|---|
| 2026.04.23 | ₩104,651 | ₩105,845 | ₩103,726 | ₩104,088 | -0.54% | 115.2만 |
|---|
| 2026.04.22 | ₩105,698 | ₩106,315 | ₩104,732 | ₩105,054 | -0.61% | 159.2만 |
|---|
| 2026.04.21 | ₩107,039 | ₩107,870 | ₩104,330 | ₩104,611 | -2.27% | 222.5만 |
|---|
| 2026.04.20 | ₩106,234 | ₩107,374 | ₩105,604 | ₩107,133 | +0.85% | 125.7만 |
|---|
| 2026.04.17 | ₩107,481 | ₩107,508 | ₩105,912 | ₩106,569 | -0.85% | 152.8만 |
|---|
| 2026.04.16 | ₩106,703 | ₩107,092 | ₩105,081 | ₩105,966 | -0.69% | 211.7만 |
|---|
| 2026.04.15 | ₩105,496 | ₩106,851 | ₩104,853 | ₩106,529 | +0.98% | 232.3만 |
|---|
| 2026.04.14 | ₩106,918 | ₩107,227 | ₩105,148 | ₩105,617 | -1.22% | 139.2만 |
|---|
| 2026.04.13 | ₩106,382 | ₩106,838 | ₩105,791 | ₩106,355 | -0.03% | 136.5만 |
|---|
| 2026.04.10 | ₩107,146 | ₩108,045 | ₩106,529 | ₩106,636 | -0.48% | 238.6만 |
|---|
| 2026.04.09 | ₩105,939 | ₩107,642 | ₩105,724 | ₩106,529 | +0.56% | 155.4만 |
|---|
| 2026.04.08 | ₩107,790 | ₩108,152 | ₩105,537 | ₩106,100 | -1.57% | 206.6만 |
|---|
| 2026.04.07 | ₩102,063 | ₩102,573 | ₩101,004 | ₩101,848 | -0.21% | 191.8만 |
|---|
| 2026.04.06 | ₩102,358 | ₩103,780 | ₩101,258 | ₩102,197 | -0.16% | 153.5만 |
|---|
| 2026.04.02 | ₩100,749 | ₩104,289 | ₩100,333 | ₩102,076 | +1.32% | 101만 |
|---|
| 2026.04.01 | ₩101,808 | ₩103,002 | ₩101,191 | ₩102,425 | +0.61% | 164만 |
|---|
| 2026.03.31 | ₩98,187 | ₩101,111 | ₩98,187 | ₩100,896 | +2.76% | 210.7만 |
|---|
| 2026.03.30 | ₩97,315 | ₩98,254 | ₩97,141 | ₩97,584 | +0.28% | 198.2만 |
|---|
| 2026.03.27 | ₩97,168 | ₩98,187 | ₩96,336 | ₩96,712 | -0.47% | 365.6만 |
|---|
| 2026.03.26 | ₩100,078 | ₩100,306 | ₩98,147 | ₩98,294 | -1.78% | 175.2만 |
|---|
| 2026.03.25 | ₩97,905 | ₩100,896 | ₩97,798 | ₩100,802 | +2.96% | 235.2만 |
|---|
| 2026.03.24 | ₩94,687 | ₩97,624 | ₩94,217 | ₩97,181 | +2.63% | 157.4만 |
|---|
| 2026.03.23 | ₩94,794 | ₩96,269 | ₩94,485 | ₩95,357 | +0.59% | 261.9만 |
|---|
| 2026.03.20 | ₩95,974 | ₩96,122 | ₩93,332 | ₩93,708 | -2.36% | 286.8만 |
|---|
| 2026.03.19 | ₩96,229 | ₩97,141 | ₩94,539 | ₩96,806 | +0.60% | 229.4만 |
|---|
| 2026.03.18 | ₩97,825 | ₩98,563 | ₩96,993 | ₩97,074 | -0.77% | 106.3만 |
|---|
| 2026.03.17 | ₩98,656 | ₩99,193 | ₩97,543 | ₩98,415 | -0.24% | 137만 |
|---|
| 2026.03.16 | ₩97,128 | ₩99,300 | ₩96,685 | ₩98,120 | +1.02% | 164.2만 |
|---|
| 2026.03.13 | ₩97,020 | ₩98,133 | ₩95,733 | ₩95,934 | -1.12% | 241.5만 |
|---|
| 2026.03.12 | ₩98,898 | ₩99,180 | ₩96,524 | ₩96,792 | -2.13% | 266.1만 |
|---|
| 2026.03.11 | ₩100,024 | ₩100,588 | ₩99,180 | ₩100,172 | +0.15% | 104.6만 |
|---|
| 2026.03.10 | ₩99,716 | ₩101,567 | ₩99,568 | ₩100,266 | +0.55% | 173.2만 |
|---|
| 2026.03.09 | ₩97,610 | ₩99,367 | ₩95,974 | ₩99,099 | +1.53% | 271.6만 |
|---|
| 2026.03.06 | ₩98,858 | ₩100,655 | ₩98,576 | ₩98,871 | +0.01% | 458.4만 |
|---|
| 2026.03.05 | ₩103,739 | ₩103,753 | ₩100,574 | ₩100,923 | -2.71% | 243.4만 |
|---|
| 2026.03.04 | ₩102,358 | ₩104,759 | ₩101,379 | ₩104,491 | +2.08% | 241.3만 |
|---|
| 2026.03.03 | ₩101,983 | ₩102,237 | ₩98,241 | ₩101,084 | -0.88% | 497.1만 |
|---|
| 2026.03.02 | ₩105,979 | ₩107,414 | ₩105,309 | ₩106,569 | +0.56% | 230.7만 |
|---|
| 2026.02.27 | ₩107,696 | ₩109,372 | ₩107,092 | ₩108,554 | +0.80% | 403.9만 |
|---|
| 2026.02.26 | ₩107,964 | ₩108,407 | ₩106,918 | ₩108,179 | +0.20% | 138.2만 |
|---|
| 2026.02.25 | ₩108,112 | ₩108,420 | ₩106,905 | ₩107,897 | -0.20% | 129.9만 |
|---|
| 2026.02.24 | ₩106,757 | ₩108,192 | ₩105,684 | ₩107,790 | +0.97% | 282.4만 |
|---|
| 2026.02.23 | ₩107,562 | ₩108,957 | ₩105,765 | ₩106,677 | -0.82% | 348.5만 |
|---|
| 2026.02.20 | ₩107,508 | ₩108,970 | ₩107,173 | ₩108,943 | +1.33% | 121.2만 |
|---|
| 2026.02.19 | ₩107,294 | ₩107,830 | ₩106,623 | ₩107,213 | -0.07% | 190.3만 |
|---|
| 2026.02.18 | ₩108,970 | ₩109,198 | ₩107,186 | ₩107,495 | -1.35% | 214.2만 |
|---|
| 2026.02.17 | ₩108,554 | ₩108,635 | ₩106,905 | ₩108,313 | -0.22% | 136.5만 |
|---|
| 2026.02.13 | ₩107,602 | ₩108,755 | ₩106,610 | ₩108,675 | +1.00% | 110.3만 |
|---|
| 2026.02.12 | ₩109,185 | ₩109,507 | ₩106,408 | ₩107,186 | -1.83% | 449.6만 |
|---|
| 2026.02.11 | ₩108,407 | ₩108,635 | ₩106,636 | ₩108,232 | -0.16% | 105.1만 |
|---|
| 2026.02.10 | ₩108,514 | ₩108,662 | ₩107,307 | ₩107,937 | -0.53% | 112.4만 |
|---|
| 2026.02.09 | ₩107,320 | ₩108,367 | ₩107,173 | ₩108,192 | +0.81% | 193만 |
|---|
| 2026.02.06 | ₩104,678 | ₩107,227 | ₩103,632 | ₩107,119 | +2.33% | 229.7만 |
|---|
| 2026.02.05 | ₩102,720 | ₩104,276 | ₩101,513 | ₩103,042 | +0.31% | 144.6만 |
|---|
| 2026.02.04 | ₩105,818 | ₩105,845 | ₩102,573 | ₩103,565 | -2.13% | 188만 |
|---|
| 2026.02.03 | ₩102,412 | ₩106,194 | ₩102,412 | ₩105,631 | +3.14% | 288.7만 |
|---|
| 2026.02.02 | ₩100,641 | ₩102,197 | ₩100,346 | ₩101,164 | +0.52% | 193.6만 |
|---|
| 2026.01.30 | ₩104,383 | ₩104,491 | ₩100,494 | ₩100,749 | -3.48% | 338.7만 |
|---|
| 2026.01.29 | ₩106,543 | ₩107,173 | ₩103,686 | ₩105,215 | -1.25% | 226.6만 |
|---|
| 2026.01.28 | ₩104,732 | ₩105,912 | ₩104,491 | ₩105,590 | +0.82% | 137.2만 |
|---|
| 2026.01.27 | ₩103,860 | ₩104,517 | ₩103,136 | ₩104,423 | +0.54% | 149.9만 |
|---|
| 2026.01.26 | ₩102,358 | ₩104,571 | ₩102,304 | ₩102,868 | +0.50% | 229.4만 |
|---|
| 2026.01.23 | ₩101,580 | ₩102,170 | ₩100,883 | ₩102,036 | +0.45% | 135.6만 |
|---|
| 2026.01.22 | ₩101,701 | ₩102,425 | ₩101,151 | ₩101,594 | -0.11% | 180.3만 |
|---|
| 2026.01.21 | ₩101,111 | ₩102,465 | ₩100,789 | ₩101,071 | -0.04% | 199만 |
|---|
| 2026.01.20 | ₩99,180 | ₩100,521 | ₩98,750 | ₩100,065 | +0.89% | 141.4만 |
|---|
| 2026.01.16 | ₩98,026 | ₩99,340 | ₩97,637 | ₩99,247 | +1.25% | 166.7만 |
|---|
| 2026.01.15 | ₩98,804 | ₩99,743 | ₩97,718 | ₩98,241 | -0.57% | 127.4만 |
|---|
| 2026.01.14 | ₩96,698 | ₩98,482 | ₩96,430 | ₩98,415 | +1.78% | 161.4만 |
|---|
| 2026.01.13 | ₩97,181 | ₩97,181 | ₩96,242 | ₩96,524 | -0.68% | 122.6만 |
|---|
| 2026.01.12 | ₩95,612 | ₩96,967 | ₩95,612 | ₩96,645 | +1.08% | 169.8만 |
|---|
| 2026.01.09 | ₩94,915 | ₩95,491 | ₩94,311 | ₩95,304 | +0.41% | 91만 |
|---|
| 2026.01.08 | ₩93,573 | ₩94,754 | ₩92,889 | ₩94,526 | +1.02% | 91.6만 |
|---|
| 2026.01.07 | ₩93,801 | ₩94,244 | ₩92,568 | ₩93,775 | -0.03% | 106.9만 |
|---|
| 2026.01.06 | ₩94,915 | ₩95,223 | ₩93,748 | ₩93,936 | -1.03% | 162.2만 |
|---|
| 2026.01.05 | ₩93,614 | ₩95,223 | ₩92,460 | ₩94,660 | +1.12% | 182.4만 |
|---|
| 2026.01.02 | ₩93,761 | ₩94,982 | ₩92,863 | ₩93,426 | -0.36% | 171.6만 |
|---|
| 2025.12.31 | ₩93,775 | ₩93,775 | ₩92,500 | ₩92,983 | -0.84% | 79만 |
|---|
| 2025.12.30 | ₩94,713 | ₩95,076 | ₩93,144 | ₩93,198 | -1.60% | 79.7만 |
|---|
| 2025.12.29 | ₩95,143 | ₩95,263 | ₩94,472 | ₩94,566 | -0.61% | 70.2만 |
|---|
| 2025.12.26 | ₩95,666 | ₩95,733 | ₩94,995 | ₩95,424 | -0.25% | 72.3만 |
|---|
| 2025.12.24 | ₩95,223 | ₩95,639 | ₩94,472 | ₩95,156 | -0.07% | 56만 |
|---|
| 2025.12.23 | ₩93,868 | ₩95,384 | ₩93,734 | ₩95,277 | +1.50% | 146.6만 |
|---|
| 2025.12.22 | ₩92,916 | ₩93,922 | ₩92,125 | ₩93,815 | +0.97% | 185.2만 |
|---|
| 2025.12.19 | ₩92,447 | ₩93,238 | ₩92,152 | ₩92,340 | -0.12% | 124.3만 |
|---|
| 2025.12.18 | ₩90,958 | ₩92,420 | ₩90,395 | ₩92,205 | +1.37% | 93.3만 |
|---|
| 2025.12.17 | ₩91,682 | ₩91,830 | ₩90,194 | ₩90,462 | -1.33% | 138.3만 |
|---|
| 2025.12.16 | ₩92,728 | ₩92,997 | ₩91,441 | ₩91,575 | -1.24% | 306.6만 |
|---|
| 2025.12.15 | ₩95,679 | ₩96,028 | ₩94,338 | ₩94,526 | -1.21% | 198.2만 |
|---|
| 2025.12.12 | ₩95,371 | ₩95,746 | ₩93,225 | ₩94,807 | -0.59% | 159.2만 |
|---|
| 2025.12.11 | ₩92,648 | ₩95,800 | ₩92,648 | ₩95,304 | +2.87% | 234.4만 |
|---|
| 2025.12.10 | ₩93,050 | ₩93,198 | ₩91,977 | ₩92,594 | -0.49% | 191.4만 |
|---|
| 2025.12.09 | ₩92,004 | ₩93,332 | ₩91,776 | ₩92,903 | +0.98% | 114.4만 |
|---|
| 2025.12.08 | ₩91,964 | ₩92,742 | ₩91,642 | ₩92,058 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩92,273 | ₩93,104 | ₩91,991 | ₩92,112 | -0.17% | 99.3만 |
|---|
| 2025.12.04 | ₩91,709 | ₩92,313 | ₩91,589 | ₩92,299 | +0.64% | 83.4만 |
|---|
| 2025.12.03 | ₩92,527 | ₩92,527 | ₩91,454 | ₩91,776 | -0.81% | 78.5만 |
|---|
| 2025.12.02 | ₩91,870 | ₩92,621 | ₩91,870 | ₩92,152 | +0.31% | 81.3만 |
|---|
| 2025.12.01 | ₩91,575 | ₩92,407 | ₩91,226 | ₩91,816 | +0.26% | 114.2만 |
|---|
| 2025.11.28 | ₩90,663 | ₩91,924 | ₩90,247 | ₩91,763 | +1.21% | 54.4만 |
|---|
| 2025.11.26 | ₩90,985 | ₩91,441 | ₩90,395 | ₩91,039 | +0.06% | 132.1만 |
|---|
| 2025.11.25 | ₩89,617 | ₩90,972 | ₩89,161 | ₩90,864 | +1.39% | 149만 |
|---|
| 2025.11.24 | ₩88,826 | ₩89,510 | ₩88,517 | ₩89,255 | +0.48% | 136.6만 |
|---|
| 2025.11.21 | ₩88,222 | ₩89,282 | ₩87,967 | ₩88,571 | +0.40% | 143.7만 |
|---|
| 2025.11.20 | ₩90,234 | ₩90,650 | ₩88,477 | ₩88,544 | -1.87% | 172.3만 |
|---|
| 2025.11.19 | ₩89,604 | ₩90,261 | ₩89,081 | ₩89,550 | -0.06% | 195.4만 |
|---|
| 2025.11.18 | ₩88,289 | ₩90,180 | ₩88,289 | ₩89,416 | +1.28% | 220만 |
|---|
| 2025.11.17 | ₩89,939 | ₩90,301 | ₩88,155 | ₩88,343 | -1.77% | 182.7만 |
|---|
| 2025.11.14 | ₩89,872 | ₩90,797 | ₩89,215 | ₩90,153 | +0.31% | 124.7만 |
|---|
| 2025.11.13 | ₩91,749 | ₩92,447 | ₩90,234 | ₩90,368 | -1.51% | 192만 |
|---|
| 2025.11.12 | ₩93,305 | ₩93,453 | ₩91,320 | ₩91,414 | -2.03% | 188만 |
|---|
| 2025.11.11 | ₩91,079 | ₩93,117 | ₩91,079 | ₩92,997 | +2.11% | 151.7만 |
|---|
| 2025.11.10 | ₩91,602 | ₩91,736 | ₩90,958 | ₩91,079 | -0.57% | 102.1만 |
|---|
| 2025.11.07 | ₩90,234 | ₩91,079 | ₩89,590 | ₩90,958 | +0.80% | 221.3만 |
|---|
| 2025.11.06 | ₩90,046 | ₩90,408 | ₩89,630 | ₩89,818 | -0.25% | 190만 |
|---|
| 2025.11.05 | ₩88,303 | ₩90,569 | ₩88,262 | ₩90,100 | +2.04% | 141.6만 |
|---|
| 2025.11.04 | ₩87,578 | ₩89,161 | ₩86,868 | ₩88,048 | +0.54% | 203만 |
|---|
| 2025.11.03 | ₩89,899 | ₩89,939 | ₩88,665 | ₩88,826 | -1.19% | 155.3만 |
|---|
| 2025.10.31 | ₩89,550 | ₩89,778 | ₩88,785 | ₩89,228 | -0.36% | 138.4만 |
|---|
| 2025.10.30 | ₩89,832 | ₩89,952 | ₩89,376 | ₩89,496 | -0.37% | 214.7만 |
|---|
| 2025.10.29 | ₩90,247 | ₩91,092 | ₩89,711 | ₩90,435 | +0.21% | 96.6만 |
|---|
| 2025.10.28 | ₩88,960 | ₩90,381 | ₩88,893 | ₩89,993 | +1.16% | 155.9만 |
|---|
| 2025.10.27 | ₩88,034 | ₩89,349 | ₩87,981 | ₩88,960 | +1.05% | 209.2만 |
|---|
| 2025.10.24 | ₩89,094 | ₩89,094 | ₩87,377 | ₩87,672 | -1.60% | 117.8만 |
|---|
| 2025.10.23 | ₩88,048 | ₩88,718 | ₩87,619 | ₩88,544 | +0.56% | 82.7만 |
|---|
| 2025.10.22 | ₩87,404 | ₩88,236 | ₩87,149 | ₩87,860 | +0.52% | 170.5만 |
|---|
| 2025.10.21 | ₩88,303 | ₩88,423 | ₩86,921 | ₩87,270 | -1.17% | 260.4만 |
|---|
| 2025.10.20 | ₩89,241 | ₩89,402 | ₩87,954 | ₩88,437 | -0.90% | 162.8만 |
|---|
| 2025.10.17 | ₩89,925 | ₩89,925 | ₩88,262 | ₩88,692 | -1.37% | 198.9만 |
|---|
| 2025.10.16 | ₩88,705 | ₩90,516 | ₩88,651 | ₩89,925 | +1.38% | 204만 |
|---|
| 2025.10.15 | ₩87,444 | ₩88,423 | ₩87,444 | ₩88,343 | +1.03% | 193만 |
|---|
| 2025.10.14 | ₩86,948 | ₩87,364 | ₩86,774 | ₩86,961 | +0.02% | 210.4만 |
|---|
| 2025.10.13 | ₩87,042 | ₩88,557 | ₩86,881 | ₩87,806 | +0.88% | 195.6만 |
|---|
| 2025.10.10 | ₩87,860 | ₩88,236 | ₩86,076 | ₩86,358 | -1.71% | 211만 |
|---|