시장 데이터를 불러오는 중
전체 종목
iShares MSCI South Korea ETF 과거 주가
iShares MSCI South Korea ETF · EWY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI South Korea ETF · EWY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩237,889 | ₩238,209 | ₩235,606 | ₩236,594 | -0.54% | 652.3만 |
| 2026.10.08 | ₩239,411 | ₩240,238 | ₩232,549 | ₩235,326 | -1.71% | 1907.8만 |
| 2026.10.07 | ₩243,415 | ₩246,539 | ₩240,986 | ₩245,204 | +0.73% | 1232.6만 |
| 2026.10.06 | ₩253,908 | ₩254,148 | ₩248,742 | ₩248,822 | -2.00% | 993.5만 |
| 2026.10.05 | ₩255,429 | ₩256,951 | ₩254,201 | ₩255,576 | +0.06% | 833.7만 |
| 2026.10.02 | ₩255,136 | ₩257,458 | ₩253,387 | ₩256,137 | +0.39% | 1603.8만 |
| 2026.10.01 | ₩246,005 | ₩249,195 | ₩242,788 | ₩248,435 | +0.99% | 1202.9만 |
| 2026.09.30 | ₩247,273 | ₩247,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩243,989 |
| -1.33% |
| 1640.3만 |
| 2026.09.29 | ₩249,035 | ₩249,983 | ₩246,713 | ₩249,756 | +0.29% | 874.5만 |
|---|
| 2026.09.28 | ₩246,446 | ₩247,126 | ₩240,799 | ₩245,057 | -0.56% | 1106.5만 |
|---|
| 2026.09.25 | ₩248,461 | ₩250,477 | ₩245,858 | ₩249,863 | +0.56% | 1222.2만 |
|---|
| 2026.09.24 | ₩247,380 | ₩247,567 | ₩242,534 | ₩243,656 | -1.51% | 1268.6만 |
|---|
| 2026.09.23 | ₩252,119 | ₩252,533 | ₩246,833 | ₩247,820 | -1.70% | 1669.2만 |
|---|
| 2026.09.22 | ₩250,036 | ₩257,632 | ₩250,036 | ₩257,125 | +2.83% | 1287.6만 |
|---|
| 2026.09.21 | ₩249,275 | ₩253,200 | ₩248,114 | ₩252,506 | +1.30% | 1472.1만 |
|---|
| 2026.09.18 | ₩240,612 | ₩242,227 | ₩237,916 | ₩242,027 | +0.59% | 909.6만 |
|---|
| 2026.09.17 | ₩242,441 | ₩244,844 | ₩242,174 | ₩243,469 | +0.42% | 1063.9만 |
|---|
| 2026.09.16 | ₩239,785 | ₩240,532 | ₩232,136 | ₩234,325 | -2.28% | 1099만 |
|---|
| 2026.09.15 | ₩238,717 | ₩238,877 | ₩234,071 | ₩235,593 | -1.31% | 708.4만 |
|---|
| 2026.09.14 | ₩238,276 | ₩239,664 | ₩234,485 | ₩235,233 | -1.28% | 2448.9만 |
|---|
| 2026.09.11 | ₩253,320 | ₩253,801 | ₩250,944 | ₩251,919 | -0.55% | 1183.1만 |
|---|
| 2026.09.10 | ₩248,461 | ₩249,542 | ₩243,722 | ₩243,989 | -1.80% | 1494.6만 |
|---|
| 2026.09.09 | ₩254,522 | ₩258,873 | ₩252,986 | ₩254,668 | +0.06% | 1118.5만 |
|---|
| 2026.09.08 | ₩255,349 | ₩256,511 | ₩252,866 | ₩253,507 | -0.72% | 1429.6만 |
|---|
| 2026.09.04 | ₩242,107 | ₩252,559 | ₩241,814 | ₩252,119 | +4.14% | 1835.9만 |
|---|
| 2026.09.03 | ₩237,996 | ₩241,360 | ₩235,032 | ₩241,026 | +1.27% | 1094만 |
|---|
| 2026.09.02 | ₩236,020 | ₩239,851 | ₩235,259 | ₩238,757 | +1.16% | 732.3만 |
|---|
| 2026.09.01 | ₩237,822 | ₩240,118 | ₩233,083 | ₩234,672 | -1.32% | 1343.9만 |
|---|
| 2026.08.31 | ₩241,680 | ₩243,309 | ₩239,264 | ₩241,426 | -0.10% | 990.2만 |
|---|
| 2026.08.28 | ₩242,895 | ₩244,937 | ₩239,718 | ₩240,545 | -0.97% | 1126.7만 |
|---|
| 2026.08.27 | ₩243,802 | ₩244,350 | ₩239,037 | ₩243,135 | -0.27% | 1018.2만 |
|---|
| 2026.08.26 | ₩239,531 | ₩241,306 | ₩238,209 | ₩239,184 | -0.14% | 822.5만 |
|---|
| 2026.08.25 | ₩238,503 | ₩240,772 | ₩236,407 | ₩240,479 | +0.83% | 1242.5만 |
|---|
| 2026.08.24 | ₩235,807 | ₩235,807 | ₩228,612 | ₩231,789 | -1.70% | 1438만 |
|---|
| 2026.08.21 | ₩240,585 | ₩241,146 | ₩237,462 | ₩238,062 | -1.05% | 1015.4만 |
|---|
| 2026.08.20 | ₩235,940 | ₩240,132 | ₩234,712 | ₩237,822 | +0.80% | 1214.5만 |
|---|
| 2026.08.19 | ₩237,435 | ₩237,942 | ₩230,627 | ₩232,843 | -1.93% | 2013.6만 |
|---|
| 2026.08.18 | ₩234,659 | ₩236,541 | ₩226,863 | ₩226,996 | -3.27% | 3435.5만 |
|---|
| 2026.08.17 | ₩245,204 | ₩253,774 | ₩245,017 | ₩247,086 | +0.77% | 1832.6만 |
|---|
| 2026.08.14 | ₩243,148 | ₩245,017 | ₩238,343 | ₩239,931 | -1.32% | 1185만 |
|---|
| 2026.08.13 | ₩234,231 | ₩241,600 | ₩233,591 | ₩238,436 | +1.80% | 1850.7만 |
|---|
| 2026.08.12 | ₩233,430 | ₩234,885 | ₩231,775 | ₩234,765 | +0.57% | 1789.1만 |
|---|
| 2026.08.11 | ₩223,112 | ₩225,301 | ₩221,323 | ₩223,245 | +0.06% | 1317.8만 |
|---|
| 2026.08.10 | ₩217,585 | ₩220,175 | ₩216,424 | ₩217,746 | +0.07% | 1358.4만 |
|---|
| 2026.08.07 | ₩225,221 | ₩225,702 | ₩215,997 | ₩221,710 | -1.56% | 1509.8만 |
|---|
| 2026.08.06 | ₩216,170 | ₩224,180 | ₩213,834 | ₩219,080 | +1.35% | 1769.8만 |
|---|
| 2026.08.05 | ₩225,902 | ₩229,239 | ₩225,114 | ₩225,782 | -0.05% | 1436.3만 |
|---|
| 2026.08.04 | ₩222,191 | ₩230,427 | ₩221,710 | ₩228,451 | +2.82% | 2389.8만 |
|---|
| 2026.08.03 | ₩208,775 | ₩214,916 | ₩201,967 | ₩213,901 | +2.46% | 2141만 |
|---|
| 2026.07.31 | ₩219,735 | ₩221,643 | ₩208,802 | ₩209,710 | -4.56% | 3706.8만 |
|---|
| 2026.07.30 | ₩203,262 | ₩215,383 | ₩202,608 | ₩215,196 | +5.87% | 5070.5만 |
|---|
| 2026.07.29 | ₩198,670 | ₩205,652 | ₩190,407 | ₩192,503 | -3.10% | 4839.6만 |
|---|
| 2026.07.28 | ₩203,022 | ₩207,093 | ₩198,283 | ₩202,168 | -0.42% | 3168만 |
|---|
| 2026.07.27 | ₩222,298 | ₩222,805 | ₩209,416 | ₩215,183 | -3.20% | 1921만 |
|---|
| 2026.07.24 | ₩224,794 | ₩225,314 | ₩217,332 | ₩217,532 | -3.23% | 2101.1만 |
|---|
| 2026.07.23 | ₩228,264 | ₩233,711 | ₩225,982 | ₩232,082 | +1.67% | 1857.6만 |
|---|
| 2026.07.22 | ₩224,126 | ₩229,706 | ₩224,126 | ₩227,504 | +1.51% | 1291.8만 |
|---|
| 2026.07.21 | ₩226,623 | ₩232,523 | ₩225,461 | ₩230,801 | +1.84% | 2111.5만 |
|---|
| 2026.07.20 | ₩220,522 | ₩223,672 | ₩217,011 | ₩217,399 | -1.42% | 1911.2만 |
|---|
| 2026.07.17 | ₩209,056 | ₩225,595 | ₩205,838 | ₩216,971 | +3.79% | 3833.9만 |
|---|
| 2026.07.16 | ₩222,498 | ₩223,833 | ₩216,050 | ₩218,066 | -1.99% | 2325.9만 |
|---|
| 2026.07.15 | ₩234,619 | ₩235,139 | ₩221,256 | ₩229,119 | -2.34% | 2875.1만 |
|---|
| 2026.07.14 | ₩231,829 | ₩236,968 | ₩229,079 | ₩236,247 | +1.91% | 2967만 |
|---|
| 2026.07.13 | ₩227,343 | ₩229,866 | ₩223,512 | ₩224,287 | -1.34% | 3591만 |
|---|
| 2026.07.10 | ₩242,227 | ₩246,846 | ₩239,264 | ₩244,977 | +1.14% | 2004만 |
|---|
| 2026.07.09 | ₩245,151 | ₩247,527 | ₩242,815 | ₩246,619 | +0.60% | 2046.9만 |
|---|
| 2026.07.08 | ₩233,270 | ₩244,430 | ₩232,830 | ₩243,909 | +4.56% | 2315.9만 |
|---|
| 2026.07.07 | ₩242,748 | ₩245,511 | ₩236,768 | ₩242,000 | -0.31% | 2366.4만 |
|---|
| 2026.07.06 | ₩253,614 | ₩256,631 | ₩251,812 | ₩253,427 | -0.07% | 1675.9만 |
|---|
| 2026.07.02 | ₩246,499 | ₩251,865 | ₩232,870 | ₩240,465 | -2.45% | 3163.8만 |
|---|
| 2026.07.01 | ₩253,227 | ₩256,511 | ₩246,699 | ₩247,620 | -2.21% | 2856.7만 |
|---|
| 2026.06.30 | ₩263,225 | ₩270,847 | ₩262,891 | ₩269,512 | +2.39% | 1657.6만 |
|---|
| 2026.06.29 | ₩261,583 | ₩263,692 | ₩251,972 | ₩263,639 | +0.79% | 1349.6만 |
|---|
| 2026.06.26 | ₩260,582 | ₩269,646 | ₩259,087 | ₩263,345 | +1.06% | 1710.8만 |
|---|
| 2026.06.25 | ₩279,470 | ₩280,966 | ₩265,841 | ₩273,650 | -2.08% | 2094.5만 |
|---|
| 2026.06.24 | ₩266,108 | ₩266,976 | ₩256,043 | ₩263,318 | -1.05% | 2116.2만 |
|---|
| 2026.06.23 | ₩258,433 | ₩268,378 | ₩255,403 | ₩256,564 | -0.72% | 4344.5만 |
|---|
| 2026.06.22 | ₩291,378 | ₩294,595 | ₩289,802 | ₩292,365 | +0.34% | 1077.3만 |
|---|
| 2026.06.18 | ₩286,999 | ₩294,862 | ₩286,132 | ₩292,606 | +1.95% | 1839.9만 |
|---|
| 2026.06.17 | ₩281,219 | ₩284,703 | ₩273,477 | ₩273,757 | -2.65% | 1625.5만 |
|---|
| 2026.06.16 | ₩280,618 | ₩285,371 | ₩272,970 | ₩274,865 | -2.05% | 1903.6만 |
|---|
| 2026.06.15 | ₩277,468 | ₩282,554 | ₩275,746 | ₩282,260 | +1.73% | 1950만 |
|---|
| 2026.06.12 | ₩260,502 | ₩266,949 | ₩257,231 | ₩263,572 | +1.18% | 1716.5만 |
|---|
| 2026.06.11 | ₩247,246 | ₩266,055 | ₩245,872 | ₩265,561 | +7.41% | 2953.4만 |
|---|
| 2026.06.10 | ₩244,323 | ₩252,319 | ₩237,876 | ₩238,209 | -2.50% | 1982.3만 |
|---|
| 2026.06.09 | ₩258,032 | ₩258,393 | ₩233,671 | ₩245,685 | -4.79% | 3295.2만 |
|---|
| 2026.06.08 | ₩249,462 | ₩252,025 | ₩244,697 | ₩247,807 | -0.66% | 3072.3만 |
|---|
| 2026.06.05 | ₩252,493 | ₩254,668 | ₩233,844 | ₩233,858 | -7.38% | 4940.1만 |
|---|
| 2026.06.04 | ₩266,816 | ₩274,892 | ₩262,397 | ₩272,275 | +2.05% | 1790만 |
|---|
| 2026.06.03 | ₩285,851 | ₩286,118 | ₩278,456 | ₩284,276 | -0.55% | 1398.2만 |
|---|
| 2026.06.02 | ₩281,887 | ₩286,532 | ₩279,884 | ₩286,372 | +1.59% | 1654.4만 |
|---|
| 2026.06.01 | ₩282,287 | ₩290,683 | ₩279,123 | ₩289,268 | +2.47% | 1908.2만 |
|---|
| 2026.05.29 | ₩275,132 | ₩277,815 | ₩272,956 | ₩274,758 | -0.14% | 1049.4만 |
|---|
| 2026.05.28 | ₩263,906 | ₩277,989 | ₩262,010 | ₩275,533 | +4.41% | 1757.8만 |
|---|
| 2026.05.27 | ₩269,392 | ₩270,420 | ₩259,888 | ₩264,693 | -1.74% | 1678.1만 |
|---|
| 2026.05.26 | ₩259,474 | ₩268,978 | ₩259,180 | ₩267,844 | +3.23% | 2121.6만 |
|---|
| 2026.05.22 | ₩248,047 | ₩248,581 | ₩242,254 | ₩242,988 | -2.04% | 1182.9만 |
|---|
| 2026.05.21 | ₩244,350 | ₩250,010 | ₩242,695 | ₩248,848 | +1.84% | 2054.5만 |
|---|
| 2026.05.20 | ₩232,256 | ₩240,679 | ₩231,722 | ₩240,425 | +3.52% | 1653.3만 |
|---|
| 2026.05.19 | ₩224,620 | ₩238,036 | ₩223,152 | ₩232,296 | +3.42% | 1782.7만 |
|---|
| 2026.05.18 | ₩243,549 | ₩244,003 | ₩231,134 | ₩235,072 | -3.48% | 1719.1만 |
|---|
| 2026.05.15 | ₩238,890 | ₩242,080 | ₩235,873 | ₩238,757 | -0.06% | 2173.8만 |
|---|
| 2026.05.14 | ₩252,292 | ₩255,269 | ₩251,064 | ₩254,321 | +0.80% | 1002.7만 |
|---|
| 2026.05.13 | ₩250,303 | ₩252,733 | ₩245,431 | ₩251,798 | +0.60% | 1886.8만 |
|---|
| 2026.05.12 | ₩242,935 | ₩247,367 | ₩231,735 | ₩238,276 | -1.92% | 3931.4만 |
|---|
| 2026.05.11 | ₩254,789 | ₩259,741 | ₩253,614 | ₩257,432 | +1.04% | 1720.8만 |
|---|
| 2026.05.08 | ₩245,257 | ₩254,175 | ₩244,857 | ₩253,894 | +3.52% | 2152.6만 |
|---|
| 2026.05.07 | ₩242,014 | ₩242,801 | ₩235,126 | ₩235,940 | -2.51% | 1775.5만 |
|---|
| 2026.05.06 | ₩240,973 | ₩243,228 | ₩236,087 | ₩242,921 | +0.81% | 2116.3만 |
|---|
| 2026.05.05 | ₩224,714 | ₩233,991 | ₩224,607 | ₩231,562 | +3.05% | 2111만 |
|---|
| 2026.05.04 | ₩220,562 | ₩224,033 | ₩216,571 | ₩218,373 | -0.99% | 1460.2만 |
|---|
| 2026.05.01 | ₩213,461 | ₩219,161 | ₩213,127 | ₩216,251 | +1.31% | 984만 |
|---|
| 2026.04.30 | ₩210,711 | ₩215,650 | ₩207,427 | ₩214,595 | +1.84% | 1680.3만 |
|---|
| 2026.04.29 | ₩208,575 | ₩209,082 | ₩204,050 | ₩205,518 | -1.47% | 1241.6만 |
|---|
| 2026.04.28 | ₩205,478 | ₩207,881 | ₩203,449 | ₩206,065 | +0.29% | 1149.3만 |
|---|
| 2026.04.27 | ₩209,603 | ₩211,045 | ₩207,988 | ₩209,216 | -0.18% | 1136.1만 |
|---|
| 2026.04.24 | ₩204,717 | ₩207,681 | ₩203,449 | ₩206,332 | +0.79% | 1496.7만 |
|---|
| 2026.04.23 | ₩204,624 | ₩206,720 | ₩197,642 | ₩201,020 | -1.76% | 1808.9만 |
|---|
| 2026.04.22 | ₩202,848 | ₩208,215 | ₩202,168 | ₩207,974 | +2.53% | 1703.4만 |
|---|
| 2026.04.21 | ₩203,169 | ₩203,769 | ₩195,426 | ₩195,947 | -3.55% | 1294만 |
|---|
| 2026.04.20 | ₩200,579 | ₩201,567 | ₩198,590 | ₩200,352 | -0.11% | 1182.5만 |
|---|
| 2026.04.17 | ₩201,767 | ₩206,893 | ₩200,352 | ₩203,342 | +0.78% | 2008.4만 |
|---|
| 2026.04.16 | ₩195,867 | ₩198,270 | ₩194,092 | ₩196,855 | +0.50% | 1013.3만 |
|---|
| 2026.04.15 | ₩193,117 | ₩193,958 | ₩191,035 | ₩193,451 | +0.17% | 1618.8만 |
|---|
| 2026.04.14 | ₩190,047 | ₩196,748 | ₩189,713 | ₩195,800 | +3.03% | 1730.1만 |
|---|
| 2026.04.13 | ₩181,677 | ₩189,339 | ₩181,504 | ₩188,525 | +3.77% | 1363.2만 |
|---|
| 2026.04.10 | ₩184,654 | ₩186,189 | ₩183,546 | ₩185,188 | +0.29% | 1123.1만 |
|---|
| 2026.04.09 | ₩181,811 | ₩187,150 | ₩180,142 | ₩185,935 | +2.27% | 1937만 |
|---|
| 2026.04.08 | ₩187,257 | ₩188,165 | ₩181,597 | ₩186,977 | -0.15% | 3170만 |
|---|
| 2026.04.07 | ₩168,796 | ₩170,437 | ₩163,536 | ₩169,783 | +0.59% | 1472만 |
|---|
| 2026.04.06 | ₩167,995 | ₩169,223 | ₩165,939 | ₩168,115 | +0.07% | 1083만 |
|---|
| 2026.04.02 | ₩156,875 | ₩166,740 | ₩156,034 | ₩164,017 | +4.55% | 1784만 |
|---|
| 2026.04.01 | ₩167,768 | ₩171,732 | ₩166,286 | ₩168,489 | +0.43% | 2787.2만 |
|---|
| 2026.03.31 | ₩153,711 | ₩164,657 | ₩153,404 | ₩164,204 | +6.83% | 4038.2만 |
|---|
| 2026.03.30 | ₩161,868 | ₩162,094 | ₩153,605 | ₩155,420 | -3.98% | 2464.4만 |
|---|
| 2026.03.27 | ₩162,508 | ₩164,390 | ₩159,865 | ₩161,494 | -0.62% | 1611.3만 |
|---|
| 2026.03.26 | ₩166,313 | ₩167,234 | ₩159,224 | ₩160,172 | -3.69% | 2642.1만 |
|---|
| 2026.03.25 | ₩172,934 | ₩174,322 | ₩169,570 | ₩170,518 | -1.40% | 2545.3만 |
|---|
| 2026.03.24 | ₩169,944 | ₩174,669 | ₩169,863 | ₩171,866 | +1.13% | 2478.9만 |
|---|
| 2026.03.23 | ₩175,817 | ₩179,808 | ₩172,974 | ₩178,620 | +1.59% | 3274.9만 |
|---|
| 2026.03.20 | ₩176,965 | ₩177,432 | ₩167,514 | ₩167,901 | -5.12% | 3203.1만 |
|---|
| 2026.03.19 | ₩171,425 | ₩180,930 | ₩169,156 | ₩179,969 | +4.98% | 2118.6만 |
|---|
| 2026.03.18 | ₩178,861 | ₩180,676 | ₩175,910 | ₩176,044 | -1.57% | 1976.5만 |
|---|
| 2026.03.17 | ₩179,888 | ₩181,530 | ₩177,766 | ₩179,448 | -0.24% | 1555만 |
|---|
| 2026.03.16 | ₩174,696 | ₩178,794 | ₩174,602 | ₩177,673 | +1.70% | 2476.3만 |
|---|
| 2026.03.13 | ₩170,531 | ₩172,720 | ₩164,871 | ₩165,725 | -2.82% | 2335.6만 |
|---|
| 2026.03.12 | ₩171,799 | ₩171,959 | ₩164,431 | ₩164,858 | -4.04% | 3246.7만 |
|---|
| 2026.03.11 | ₩175,163 | ₩178,861 | ₩173,988 | ₩177,339 | +1.24% | 2527.9만 |
|---|
| 2026.03.10 | ₩176,605 | ₩183,800 | ₩173,588 | ₩173,935 | -1.51% | 3509.1만 |
|---|
| 2026.03.09 | ₩165,125 | ₩178,967 | ₩162,989 | ₩178,727 | +8.24% | 4624.9만 |
|---|
| 2026.03.06 | ₩163,950 | ₩171,452 | ₩162,255 | ₩169,169 | +3.18% | 4378만 |
|---|
| 2026.03.05 | ₩172,960 | ₩176,698 | ₩163,816 | ₩167,848 | -2.96% | 6126.6만 |
|---|
| 2026.03.04 | ₩172,600 | ₩187,778 | ₩171,706 | ₩179,368 | +3.92% | 6549.5만 |
|---|
| 2026.03.03 | ₩173,588 | ₩180,569 | ₩167,581 | ₩176,658 | +1.77% | 6570만 |
|---|
| 2026.03.02 | ₩192,383 | ₩199,391 | ₩191,729 | ₩196,948 | +2.37% | 3398.5만 |
|---|
| 2026.02.27 | ₩197,789 | ₩202,301 | ₩197,522 | ₩202,061 | +2.16% | 1717.3만 |
|---|
| 2026.02.26 | ₩204,650 | ₩205,865 | ₩195,667 | ₩200,779 | -1.89% | 4254.6만 |
|---|
| 2026.02.25 | ₩198,964 | ₩199,885 | ₩197,803 | ₩198,750 | -0.11% | 1689.3만 |
|---|
| 2026.02.24 | ₩191,756 | ₩194,385 | ₩190,594 | ₩192,957 | +0.63% | 2021.3만 |
|---|
| 2026.02.23 | ₩187,711 | ₩188,725 | ₩185,495 | ₩185,949 | -0.94% | 1572.5만 |
|---|
| 2026.02.20 | ₩183,813 | ₩189,526 | ₩183,466 | ₩189,393 | +3.04% | 1943.5만 |
|---|
| 2026.02.19 | ₩179,114 | ₩180,689 | ₩178,113 | ₩180,489 | +0.77% | 1319.2만 |
|---|
| 2026.02.18 | ₩175,377 | ₩179,061 | ₩174,349 | ₩177,446 | +1.18% | 1205.8만 |
|---|
| 2026.02.17 | ₩176,631 | ₩177,526 | ₩173,067 | ₩174,442 | -1.24% | 1647.2만 |
|---|
| 2026.02.13 | ₩175,790 | ₩179,301 | ₩171,305 | ₩178,834 | +1.73% | 1658.4만 |
|---|
| 2026.02.12 | ₩177,980 | ₩179,274 | ₩173,014 | ₩174,602 | -1.90% | 1659.2만 |
|---|
| 2026.02.11 | ₩170,437 | ₩174,509 | ₩168,635 | ₩174,335 | +2.29% | 1288.4만 |
|---|
| 2026.02.10 | ₩167,474 | ₩167,608 | ₩165,271 | ₩166,126 | -0.81% | 783.9만 |
|---|
| 2026.02.09 | ₩165,498 | ₩168,742 | ₩164,858 | ₩168,262 | +1.67% | 1042.7만 |
|---|
| 2026.02.06 | ₩161,988 | ₩166,686 | ₩161,988 | ₩166,473 | +2.77% | 1199만 |
|---|
| 2026.02.05 | ₩158,717 | ₩162,455 | ₩157,676 | ₩160,466 | +1.10% | 1625만 |
|---|
| 2026.02.04 | ₩168,809 | ₩169,049 | ₩159,358 | ₩160,533 | -4.90% | 2154.6만 |
|---|
| 2026.02.03 | ₩168,342 | ₩168,395 | ₩163,616 | ₩165,952 | -1.42% | 1272.8만 |
|---|
| 2026.02.02 | ₩158,530 | ₩162,081 | ₩158,330 | ₩161,427 | +1.83% | 1539.6만 |
|---|
| 2026.01.30 | ₩167,154 | ₩168,622 | ₩163,029 | ₩163,403 | -2.24% | 1537.7만 |
|---|
| 2026.01.29 | ₩168,088 | ₩168,088 | ₩162,375 | ₩166,193 | -1.13% | 1318.7만 |
|---|
| 2026.01.28 | ₩167,394 | ₩167,661 | ₩164,844 | ₩167,608 | +0.13% | 1462.3만 |
|---|
| 2026.01.27 | ₩161,908 | ₩163,950 | ₩161,587 | ₩163,790 | +1.16% | 1101.7만 |
|---|
| 2026.01.26 | ₩156,541 | ₩157,436 | ₩156,448 | ₩156,608 | +0.04% | 508.6만 |
|---|
| 2026.01.23 | ₩153,898 | ₩158,063 | ₩153,578 | ₩157,476 | +2.32% | 855만 |
|---|
| 2026.01.22 | ₩154,526 | ₩155,313 | ₩153,164 | ₩154,833 | +0.20% | 609.4만 |
|---|
| 2026.01.21 | ₩152,176 | ₩155,193 | ₩151,936 | ₩154,392 | +1.46% | 1087.7만 |
|---|
| 2026.01.20 | ₩147,464 | ₩150,041 | ₩147,317 | ₩148,132 | +0.45% | 825.2만 |
|---|
| 2026.01.16 | ₩149,213 | ₩149,854 | ₩147,958 | ₩149,800 | +0.39% | 780.4만 |
|---|
| 2026.01.15 | ₩148,986 | ₩149,507 | ₩148,105 | ₩148,238 | -0.50% | 986.2만 |
|---|
| 2026.01.14 | ₩145,569 | ₩146,383 | ₩144,928 | ₩146,356 | +0.54% | 740.9만 |
|---|
| 2026.01.13 | ₩145,368 | ₩145,382 | ₩143,339 | ₩143,553 | -1.25% | 799.5만 |
|---|
| 2026.01.12 | ₩143,513 | ₩145,475 | ₩143,486 | ₩145,408 | +1.32% | 806만 |
|---|
| 2026.01.09 | ₩143,980 | ₩145,515 | ₩143,620 | ₩145,355 | +0.95% | 651.2만 |
|---|
| 2026.01.08 | ₩143,940 | ₩144,087 | ₩141,404 | ₩142,285 | -1.15% | 797.5만 |
|---|
| 2026.01.07 | ₩143,326 | ₩143,686 | ₩142,592 | ₩142,872 | -0.32% | 836.5만 |
|---|
| 2026.01.06 | ₩140,937 | ₩143,700 | ₩140,843 | ₩143,646 | +1.92% | 975.5만 |
|---|
| 2026.01.05 | ₩140,136 | ₩140,496 | ₩138,854 | ₩139,935 | -0.14% | 952.3만 |
|---|
| 2026.01.02 | ₩134,823 | ₩136,612 | ₩134,623 | ₩136,451 | +1.21% | 877.2만 |
|---|
| 2025.12.31 | ₩131,339 | ₩131,592 | ₩129,777 | ₩129,777 | -1.19% | 448.1만 |
|---|
| 2025.12.30 | ₩131,059 | ₩132,033 | ₩131,018 | ₩131,646 | +0.45% | 429.1만 |
|---|
| 2025.12.29 | ₩130,751 | ₩131,873 | ₩130,418 | ₩131,779 | +0.79% | 758.2만 |
|---|
| 2025.12.26 | ₩127,121 | ₩128,162 | ₩126,880 | ₩127,935 | +0.64% | 530.8만 |
|---|
| 2025.12.24 | ₩125,586 | ₩126,346 | ₩125,479 | ₩126,280 | +0.55% | 346.2만 |
|---|
| 2025.12.23 | ₩122,529 | ₩123,783 | ₩122,422 | ₩123,743 | +0.99% | 381.6만 |
|---|
| 2025.12.22 | ₩122,515 | ₩122,742 | ₩122,088 | ₩122,475 | -0.03% | 361만 |
|---|
| 2025.12.19 | ₩120,486 | ₩122,035 | ₩120,326 | ₩121,928 | +1.20% | 573.9만 |
|---|
| 2025.12.18 | ₩120,940 | ₩121,634 | ₩120,233 | ₩120,233 | -0.58% | 651.7만 |
|---|
| 2025.12.17 | ₩120,887 | ₩121,087 | ₩118,003 | ₩118,244 | -2.19% | 643.5만 |
|---|
| 2025.12.16 | ₩119,272 | ₩120,046 | ₩118,778 | ₩119,498 | +0.19% | 774.2만 |
|---|
| 2025.12.15 | ₩125,746 | ₩125,826 | ₩123,743 | ₩123,783 | -1.56% | 597.6만 |
|---|
| 2025.12.12 | ₩126,293 | ₩126,480 | ₩123,490 | ₩123,703 | -2.05% | 1084.7만 |
|---|
| 2025.12.11 | ₩126,854 | ₩126,987 | ₩125,799 | ₩126,760 | -0.07% | 805.3만 |
|---|
| 2025.12.10 | ₩127,014 | ₩129,243 | ₩126,800 | ₩129,150 | +1.68% | 605.3만 |
|---|
| 2025.12.09 | ₩127,081 | ₩127,615 | ₩126,720 | ₩127,574 | +0.39% | 603.9만 |
|---|
| 2025.12.08 | ₩128,042 | ₩128,095 | ₩126,653 | ₩126,907 | -0.89% | 454.6만 |
|---|
| 2025.12.05 | ₩125,278 | ₩126,560 | ₩125,118 | ₩125,879 | +0.48% | 710.4만 |
|---|
| 2025.12.04 | ₩123,103 | ₩123,196 | ₩122,262 | ₩122,635 | -0.38% | 530.4만 |
|---|
| 2025.12.03 | ₩123,290 | ₩124,171 | ₩122,849 | ₩124,144 | +0.69% | 493.6만 |
|---|
| 2025.12.02 | ₩123,396 | ₩123,703 | ₩122,435 | ₩122,902 | -0.40% | 527.3만 |
|---|
| 2025.12.01 | ₩120,687 | ₩121,461 | ₩120,606 | ₩120,967 | +0.23% | 356.8만 |
|---|
| 2025.11.28 | ₩120,847 | ₩121,487 | ₩120,807 | ₩121,301 | +0.38% | 270.5만 |
|---|
| 2025.11.26 | ₩121,180 | ₩122,355 | ₩120,646 | ₩122,208 | +0.85% | 426.7만 |
|---|
| 2025.11.25 | ₩118,657 | ₩119,872 | ₩117,323 | ₩119,859 | +1.01% | 533만 |
|---|
| 2025.11.24 | ₩117,483 | ₩120,727 | ₩117,456 | ₩120,540 | +2.60% | 761.2만 |
|---|
| 2025.11.21 | ₩117,523 | ₩119,805 | ₩116,001 | ₩119,098 | +1.34% | 1213만 |
|---|
| 2025.11.20 | ₩123,343 | ₩123,543 | ₩118,043 | ₩118,177 | -4.19% | 1048.3만 |
|---|
| 2025.11.19 | ₩120,420 | ₩122,101 | ₩119,846 | ₩120,887 | +0.39% | 860.6만 |
|---|
| 2025.11.18 | ₩121,915 | ₩123,103 | ₩121,127 | ₩122,262 | +0.28% | 1179만 |
|---|
| 2025.11.17 | ₩125,078 | ₩126,600 | ₩123,850 | ₩124,171 | -0.73% | 695.5만 |
|---|
| 2025.11.14 | ₩123,356 | ₩126,827 | ₩122,942 | ₩125,652 | +1.86% | 1071.1만 |
|---|
| 2025.11.13 | ₩128,269 | ₩128,482 | ₩125,038 | ₩125,572 | -2.10% | 1154.3만 |
|---|
| 2025.11.12 | ₩128,042 | ₩128,189 | ₩127,374 | ₩128,042 | 0.00% | 712.2만 |
|---|
| 2025.11.11 | ₩127,227 | ₩127,815 | ₩126,507 | ₩127,201 | -0.02% | 526만 |
|---|
| 2025.11.10 | ₩126,760 | ₩127,882 | ₩126,173 | ₩127,708 | +0.75% | 846.1만 |
|---|
| 2025.11.07 | ₩121,768 | ₩122,569 | ₩119,872 | ₩122,542 | +0.64% | 1521.9만 |
|---|
| 2025.11.06 | ₩125,893 | ₩126,360 | ₩123,904 | ₩124,825 | -0.85% | 974.1만 |
|---|
| 2025.11.05 | ₩125,893 | ₩129,163 | ₩125,852 | ₩128,976 | +2.45% | 754만 |
|---|
| 2025.11.04 | ₩128,562 | ₩129,951 | ₩127,708 | ₩127,828 | -0.57% | 906.6만 |
|---|
| 2025.11.03 | ₩134,262 | ₩134,543 | ₩132,981 | ₩134,529 | +0.20% | 702.8만 |
|---|
| 2025.10.31 | ₩129,603 | ₩129,670 | ₩128,589 | ₩129,483 | -0.09% | 614.1만 |
|---|
| 2025.10.30 | ₩127,201 | ₩127,908 | ₩126,840 | ₩127,161 | -0.03% | 741.3만 |
|---|
| 2025.10.29 | ₩129,603 | ₩130,177 | ₩128,442 | ₩129,350 | -0.20% | 1110.4만 |
|---|
| 2025.10.28 | ₩124,664 | ₩126,200 | ₩124,558 | ₩126,079 | +1.14% | 618.2만 |
|---|
| 2025.10.27 | ₩126,266 | ₩126,373 | ₩125,225 | ₩125,893 | -0.30% | 751.9만 |
|---|
| 2025.10.24 | ₩122,395 | ₩122,942 | ₩122,048 | ₩122,876 | +0.39% | 601.8만 |
|---|
| 2025.10.23 | ₩118,791 | ₩120,540 | ₩118,751 | ₩120,233 | +1.21% | 491.9만 |
|---|
| 2025.10.22 | ₩120,139 | ₩120,900 | ₩118,551 | ₩119,405 | -0.61% | 646.9만 |
|---|
| 2025.10.21 | ₩119,231 | ₩119,338 | ₩118,297 | ₩118,324 | -0.76% | 510.4만 |
|---|
| 2025.10.20 | ₩119,966 | ₩120,900 | ₩119,952 | ₩120,713 | +0.62% | 532.7만 |
|---|
| 2025.10.17 | ₩117,563 | ₩118,324 | ₩117,096 | ₩118,164 | +0.51% | 372.5만 |
|---|
| 2025.10.16 | ₩117,349 | ₩118,190 | ₩116,628 | ₩117,309 | -0.03% | 813.9만 |
|---|
| 2025.10.15 | ₩113,198 | ₩113,718 | ₩112,651 | ₩113,692 | +0.44% | 407.2만 |
|---|
| 2025.10.14 | ₩109,300 | ₩111,262 | ₩108,913 | ₩110,381 | +0.99% | 438.1만 |
|---|
| 2025.10.13 | ₩111,302 | ₩112,036 | ₩110,862 | ₩111,623 | +0.29% | 562.2만 |
|---|
| 2025.10.10 | ₩112,464 | ₩112,664 | ₩107,631 | ₩107,752 | -4.19% | 959.2만 |
|---|