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 | ₩238,085 | ₩238,406 | ₩235,800 | ₩236,789 | -0.54% | 652.3만 |
| 2026.10.08 | ₩239,608 | ₩240,436 | ₩232,741 | ₩235,520 | -1.71% | 1907.8만 |
| 2026.10.07 | ₩243,616 | ₩246,742 | ₩241,184 | ₩245,406 | +0.73% | 1232.6만 |
| 2026.10.06 | ₩254,117 | ₩254,357 | ₩248,947 | ₩249,027 | -2.00% | 993.5만 |
| 2026.10.05 | ₩255,640 | ₩257,163 | ₩254,411 | ₩255,787 | +0.06% | 833.7만 |
| 2026.10.02 | ₩255,346 | ₩257,670 | ₩253,596 | ₩256,348 | +0.39% | 1603.8만 |
| 2026.10.01 | ₩246,208 | ₩249,401 | ₩242,988 | ₩248,639 | +0.99% | 1202.9만 |
| 2026.09.30 | ₩247,477 | ₩248,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,190 |
| -1.33% |
| 1640.3만 |
| 2026.09.29 | ₩249,240 | ₩250,189 | ₩246,916 | ₩249,962 | +0.29% | 874.5만 |
|---|
| 2026.09.28 | ₩246,649 | ₩247,330 | ₩240,997 | ₩245,259 | -0.56% | 1106.5만 |
|---|
| 2026.09.25 | ₩248,666 | ₩250,683 | ₩246,061 | ₩250,069 | +0.56% | 1222.2만 |
|---|
| 2026.09.24 | ₩247,584 | ₩247,771 | ₩242,734 | ₩243,856 | -1.51% | 1268.6만 |
|---|
| 2026.09.23 | ₩252,327 | ₩252,741 | ₩247,036 | ₩248,025 | -1.70% | 1669.2만 |
|---|
| 2026.09.22 | ₩250,242 | ₩257,844 | ₩250,242 | ₩257,336 | +2.83% | 1287.6만 |
|---|
| 2026.09.21 | ₩249,481 | ₩253,409 | ₩248,319 | ₩252,714 | +1.30% | 1472.1만 |
|---|
| 2026.09.18 | ₩240,810 | ₩242,427 | ₩238,112 | ₩242,227 | +0.59% | 909.6만 |
|---|
| 2026.09.17 | ₩242,641 | ₩245,045 | ₩242,373 | ₩243,669 | +0.42% | 1063.9만 |
|---|
| 2026.09.16 | ₩239,982 | ₩240,730 | ₩232,327 | ₩234,518 | -2.28% | 1099만 |
|---|
| 2026.09.15 | ₩238,913 | ₩239,074 | ₩234,264 | ₩235,787 | -1.31% | 708.4만 |
|---|
| 2026.09.14 | ₩238,472 | ₩239,862 | ₩234,678 | ₩235,426 | -1.28% | 2448.9만 |
|---|
| 2026.09.11 | ₩253,529 | ₩254,010 | ₩251,151 | ₩252,126 | -0.55% | 1183.1만 |
|---|
| 2026.09.10 | ₩248,666 | ₩249,748 | ₩243,923 | ₩244,190 | -1.80% | 1494.6만 |
|---|
| 2026.09.09 | ₩254,731 | ₩259,087 | ₩253,195 | ₩254,878 | +0.06% | 1118.5만 |
|---|
| 2026.09.08 | ₩255,560 | ₩256,722 | ₩253,075 | ₩253,716 | -0.72% | 1429.6만 |
|---|
| 2026.09.04 | ₩242,307 | ₩252,767 | ₩242,013 | ₩252,327 | +4.14% | 1835.9만 |
|---|
| 2026.09.03 | ₩238,192 | ₩241,559 | ₩235,226 | ₩241,225 | +1.27% | 1094만 |
|---|
| 2026.09.02 | ₩236,215 | ₩240,049 | ₩235,453 | ₩238,953 | +1.16% | 732.3만 |
|---|
| 2026.09.01 | ₩238,018 | ₩240,316 | ₩233,275 | ₩234,865 | -1.32% | 1343.9만 |
|---|
| 2026.08.31 | ₩241,879 | ₩243,509 | ₩239,461 | ₩241,625 | -0.10% | 990.2만 |
|---|
| 2026.08.28 | ₩243,095 | ₩245,139 | ₩239,915 | ₩240,744 | -0.97% | 1126.7만 |
|---|
| 2026.08.27 | ₩244,003 | ₩244,551 | ₩239,234 | ₩243,335 | -0.27% | 1018.2만 |
|---|
| 2026.08.26 | ₩239,728 | ₩241,505 | ₩238,406 | ₩239,381 | -0.14% | 822.5만 |
|---|
| 2026.08.25 | ₩238,700 | ₩240,971 | ₩236,602 | ₩240,677 | +0.83% | 1242.5만 |
|---|
| 2026.08.24 | ₩236,001 | ₩236,001 | ₩228,800 | ₩231,980 | -1.70% | 1438만 |
|---|
| 2026.08.21 | ₩240,784 | ₩241,345 | ₩237,657 | ₩238,259 | -1.05% | 1015.4만 |
|---|
| 2026.08.20 | ₩236,134 | ₩240,329 | ₩234,905 | ₩238,018 | +0.80% | 1214.5만 |
|---|
| 2026.08.19 | ₩237,631 | ₩238,138 | ₩230,817 | ₩233,035 | -1.93% | 2013.6만 |
|---|
| 2026.08.18 | ₩234,852 | ₩236,736 | ₩227,050 | ₩227,183 | -3.27% | 3435.5만 |
|---|
| 2026.08.17 | ₩245,406 | ₩253,983 | ₩245,219 | ₩247,290 | +0.77% | 1832.6만 |
|---|
| 2026.08.14 | ₩243,349 | ₩245,219 | ₩238,539 | ₩240,129 | -1.32% | 1185만 |
|---|
| 2026.08.13 | ₩234,424 | ₩241,799 | ₩233,783 | ₩238,633 | +1.80% | 1850.7만 |
|---|
| 2026.08.12 | ₩233,623 | ₩235,079 | ₩231,966 | ₩234,959 | +0.57% | 1789.1만 |
|---|
| 2026.08.11 | ₩223,296 | ₩225,487 | ₩221,505 | ₩223,429 | +0.06% | 1317.8만 |
|---|
| 2026.08.10 | ₩217,765 | ₩220,357 | ₩216,602 | ₩217,925 | +0.07% | 1358.4만 |
|---|
| 2026.08.07 | ₩225,407 | ₩225,888 | ₩216,175 | ₩221,893 | -1.56% | 1509.8만 |
|---|
| 2026.08.06 | ₩216,349 | ₩224,364 | ₩214,011 | ₩219,261 | +1.35% | 1769.8만 |
|---|
| 2026.08.05 | ₩226,088 | ₩229,428 | ₩225,300 | ₩225,968 | -0.05% | 1436.3만 |
|---|
| 2026.08.04 | ₩222,374 | ₩230,617 | ₩221,893 | ₩228,640 | +2.82% | 2389.8만 |
|---|
| 2026.08.03 | ₩208,947 | ₩215,093 | ₩202,134 | ₩214,077 | +2.46% | 2141만 |
|---|
| 2026.07.31 | ₩219,916 | ₩221,826 | ₩208,974 | ₩209,882 | -4.56% | 3706.8만 |
|---|
| 2026.07.30 | ₩203,430 | ₩215,560 | ₩202,775 | ₩215,373 | +5.87% | 5070.5만 |
|---|
| 2026.07.29 | ₩198,834 | ₩205,821 | ₩190,564 | ₩192,662 | -3.10% | 4839.6만 |
|---|
| 2026.07.28 | ₩203,189 | ₩207,264 | ₩198,446 | ₩202,334 | -0.42% | 3168만 |
|---|
| 2026.07.27 | ₩222,481 | ₩222,988 | ₩209,589 | ₩215,360 | -3.20% | 1921만 |
|---|
| 2026.07.24 | ₩224,979 | ₩225,500 | ₩217,511 | ₩217,711 | -3.23% | 2101.1만 |
|---|
| 2026.07.23 | ₩228,453 | ₩233,903 | ₩226,168 | ₩232,273 | +1.67% | 1857.6만 |
|---|
| 2026.07.22 | ₩224,311 | ₩229,895 | ₩224,311 | ₩227,691 | +1.51% | 1291.8만 |
|---|
| 2026.07.21 | ₩226,809 | ₩232,714 | ₩225,647 | ₩230,991 | +1.84% | 2111.5만 |
|---|
| 2026.07.20 | ₩220,704 | ₩223,857 | ₩217,190 | ₩217,578 | -1.42% | 1911.2만 |
|---|
| 2026.07.17 | ₩209,228 | ₩225,781 | ₩206,008 | ₩217,150 | +3.79% | 3833.9만 |
|---|
| 2026.07.16 | ₩222,681 | ₩224,017 | ₩216,228 | ₩218,246 | -1.99% | 2325.9만 |
|---|
| 2026.07.15 | ₩234,812 | ₩235,333 | ₩221,439 | ₩229,308 | -2.34% | 2875.1만 |
|---|
| 2026.07.14 | ₩232,020 | ₩237,163 | ₩229,268 | ₩236,442 | +1.91% | 2967만 |
|---|
| 2026.07.13 | ₩227,531 | ₩230,056 | ₩223,696 | ₩224,471 | -1.34% | 3591만 |
|---|
| 2026.07.10 | ₩242,427 | ₩247,049 | ₩239,461 | ₩245,179 | +1.14% | 2004만 |
|---|
| 2026.07.09 | ₩245,353 | ₩247,731 | ₩243,015 | ₩246,822 | +0.60% | 2046.9만 |
|---|
| 2026.07.08 | ₩233,463 | ₩244,631 | ₩233,022 | ₩244,110 | +4.56% | 2315.9만 |
|---|
| 2026.07.07 | ₩242,948 | ₩245,713 | ₩236,963 | ₩242,200 | -0.31% | 2366.4만 |
|---|
| 2026.07.06 | ₩253,823 | ₩256,842 | ₩252,019 | ₩253,636 | -0.07% | 1675.9만 |
|---|
| 2026.07.02 | ₩246,702 | ₩252,073 | ₩233,062 | ₩240,663 | -2.45% | 3163.8만 |
|---|
| 2026.07.01 | ₩253,435 | ₩256,722 | ₩246,902 | ₩247,824 | -2.21% | 2856.7만 |
|---|
| 2026.06.30 | ₩263,442 | ₩271,070 | ₩263,108 | ₩269,734 | +2.39% | 1657.6만 |
|---|
| 2026.06.29 | ₩261,799 | ₩263,909 | ₩252,180 | ₩263,856 | +0.79% | 1349.6만 |
|---|
| 2026.06.26 | ₩260,797 | ₩269,868 | ₩259,300 | ₩263,562 | +1.06% | 1710.8만 |
|---|
| 2026.06.25 | ₩279,701 | ₩281,197 | ₩266,060 | ₩273,876 | -2.08% | 2094.5만 |
|---|
| 2026.06.24 | ₩266,328 | ₩267,196 | ₩256,254 | ₩263,535 | -1.05% | 2116.2만 |
|---|
| 2026.06.23 | ₩258,646 | ₩268,599 | ₩255,613 | ₩256,775 | -0.72% | 4344.5만 |
|---|
| 2026.06.22 | ₩291,618 | ₩294,837 | ₩290,041 | ₩292,606 | +0.34% | 1077.3만 |
|---|
| 2026.06.18 | ₩287,236 | ₩295,105 | ₩286,367 | ₩292,847 | +1.95% | 1839.9만 |
|---|
| 2026.06.17 | ₩281,451 | ₩284,938 | ₩273,702 | ₩273,983 | -2.65% | 1625.5만 |
|---|
| 2026.06.16 | ₩280,850 | ₩285,606 | ₩273,195 | ₩275,092 | -2.05% | 1903.6만 |
|---|
| 2026.06.15 | ₩277,697 | ₩282,787 | ₩275,973 | ₩282,493 | +1.73% | 1950만 |
|---|
| 2026.06.12 | ₩260,716 | ₩267,169 | ₩257,443 | ₩263,789 | +1.18% | 1716.5만 |
|---|
| 2026.06.11 | ₩247,450 | ₩266,274 | ₩246,074 | ₩265,780 | +7.41% | 2953.4만 |
|---|
| 2026.06.10 | ₩244,524 | ₩252,527 | ₩238,072 | ₩238,406 | -2.50% | 1982.3만 |
|---|
| 2026.06.09 | ₩258,245 | ₩258,606 | ₩233,863 | ₩245,887 | -4.79% | 3295.2만 |
|---|
| 2026.06.08 | ₩249,668 | ₩252,233 | ₩244,898 | ₩248,011 | -0.66% | 3072.3만 |
|---|
| 2026.06.05 | ₩252,701 | ₩254,878 | ₩234,037 | ₩234,050 | -7.38% | 4940.1만 |
|---|
| 2026.06.04 | ₩267,036 | ₩275,118 | ₩262,614 | ₩272,500 | +2.05% | 1790만 |
|---|
| 2026.06.03 | ₩286,087 | ₩286,354 | ₩278,685 | ₩284,510 | -0.55% | 1398.2만 |
|---|
| 2026.06.02 | ₩282,119 | ₩286,768 | ₩280,115 | ₩286,608 | +1.59% | 1654.4만 |
|---|
| 2026.06.01 | ₩282,520 | ₩290,923 | ₩279,353 | ₩289,507 | +2.47% | 1908.2만 |
|---|
| 2026.05.29 | ₩275,359 | ₩278,044 | ₩273,181 | ₩274,985 | -0.14% | 1049.4만 |
|---|
| 2026.05.28 | ₩264,123 | ₩278,218 | ₩262,226 | ₩275,760 | +4.41% | 1757.8만 |
|---|
| 2026.05.27 | ₩269,614 | ₩270,643 | ₩260,102 | ₩264,911 | -1.74% | 1678.1만 |
|---|
| 2026.05.26 | ₩259,688 | ₩269,200 | ₩259,394 | ₩268,064 | +3.23% | 2121.6만 |
|---|
| 2026.05.22 | ₩248,252 | ₩248,786 | ₩242,454 | ₩243,188 | -2.04% | 1182.9만 |
|---|
| 2026.05.21 | ₩244,551 | ₩250,216 | ₩242,895 | ₩249,053 | +1.84% | 2054.5만 |
|---|
| 2026.05.20 | ₩232,447 | ₩240,877 | ₩231,913 | ₩240,623 | +3.52% | 1653.3만 |
|---|
| 2026.05.19 | ₩224,805 | ₩238,232 | ₩223,336 | ₩232,487 | +3.42% | 1782.7만 |
|---|
| 2026.05.18 | ₩243,750 | ₩244,204 | ₩231,325 | ₩235,266 | -3.48% | 1719.1만 |
|---|
| 2026.05.15 | ₩239,087 | ₩242,280 | ₩236,068 | ₩238,953 | -0.06% | 2173.8만 |
|---|
| 2026.05.14 | ₩252,500 | ₩255,479 | ₩251,271 | ₩254,531 | +0.80% | 1002.7만 |
|---|
| 2026.05.13 | ₩250,510 | ₩252,941 | ₩245,633 | ₩252,006 | +0.60% | 1886.8만 |
|---|
| 2026.05.12 | ₩243,135 | ₩247,570 | ₩231,926 | ₩238,472 | -1.92% | 3931.4만 |
|---|
| 2026.05.11 | ₩254,998 | ₩259,955 | ₩253,823 | ₩257,644 | +1.04% | 1720.8만 |
|---|
| 2026.05.08 | ₩245,460 | ₩254,384 | ₩245,059 | ₩254,103 | +3.52% | 2152.6만 |
|---|
| 2026.05.07 | ₩242,213 | ₩243,001 | ₩235,320 | ₩236,134 | -2.51% | 1775.5만 |
|---|
| 2026.05.06 | ₩241,171 | ₩243,429 | ₩236,281 | ₩243,122 | +0.81% | 2116.3만 |
|---|
| 2026.05.05 | ₩224,899 | ₩234,184 | ₩224,792 | ₩231,752 | +3.05% | 2111만 |
|---|
| 2026.05.04 | ₩220,744 | ₩224,218 | ₩216,749 | ₩218,553 | -0.99% | 1460.2만 |
|---|
| 2026.05.01 | ₩213,637 | ₩219,341 | ₩213,303 | ₩216,429 | +1.31% | 984만 |
|---|
| 2026.04.30 | ₩210,884 | ₩215,828 | ₩207,598 | ₩214,772 | +1.84% | 1680.3만 |
|---|
| 2026.04.29 | ₩208,747 | ₩209,255 | ₩204,218 | ₩205,687 | -1.47% | 1241.6만 |
|---|
| 2026.04.28 | ₩205,647 | ₩208,052 | ₩203,617 | ₩206,235 | +0.29% | 1149.3만 |
|---|
| 2026.04.27 | ₩209,776 | ₩211,218 | ₩208,159 | ₩209,388 | -0.18% | 1136.1만 |
|---|
| 2026.04.24 | ₩204,886 | ₩207,852 | ₩203,617 | ₩206,502 | +0.79% | 1496.7만 |
|---|
| 2026.04.23 | ₩204,792 | ₩206,890 | ₩197,805 | ₩201,185 | -1.76% | 1808.9만 |
|---|
| 2026.04.22 | ₩203,016 | ₩208,386 | ₩202,334 | ₩208,146 | +2.53% | 1703.4만 |
|---|
| 2026.04.21 | ₩203,336 | ₩203,937 | ₩195,587 | ₩196,108 | -3.55% | 1294만 |
|---|
| 2026.04.20 | ₩200,744 | ₩201,733 | ₩198,754 | ₩200,517 | -0.11% | 1182.5만 |
|---|
| 2026.04.17 | ₩201,933 | ₩207,064 | ₩200,517 | ₩203,510 | +0.78% | 2008.4만 |
|---|
| 2026.04.16 | ₩196,028 | ₩198,433 | ₩194,251 | ₩197,017 | +0.50% | 1013.3만 |
|---|
| 2026.04.15 | ₩193,276 | ₩194,118 | ₩191,192 | ₩193,610 | +0.17% | 1618.8만 |
|---|
| 2026.04.14 | ₩190,203 | ₩196,910 | ₩189,869 | ₩195,962 | +3.03% | 1730.1만 |
|---|
| 2026.04.13 | ₩181,827 | ₩189,495 | ₩181,653 | ₩188,680 | +3.77% | 1363.2만 |
|---|
| 2026.04.10 | ₩184,806 | ₩186,342 | ₩183,697 | ₩185,340 | +0.29% | 1123.1만 |
|---|
| 2026.04.09 | ₩181,960 | ₩187,304 | ₩180,290 | ₩186,089 | +2.27% | 1937만 |
|---|
| 2026.04.08 | ₩187,411 | ₩188,320 | ₩181,747 | ₩187,131 | -0.15% | 3170만 |
|---|
| 2026.04.07 | ₩168,935 | ₩170,578 | ₩163,671 | ₩169,923 | +0.59% | 1472만 |
|---|
| 2026.04.06 | ₩168,133 | ₩169,362 | ₩166,076 | ₩168,253 | +0.07% | 1083만 |
|---|
| 2026.04.02 | ₩157,004 | ₩166,877 | ₩156,163 | ₩164,152 | +4.55% | 1784만 |
|---|
| 2026.04.01 | ₩167,906 | ₩171,874 | ₩166,423 | ₩168,627 | +0.43% | 2787.2만 |
|---|
| 2026.03.31 | ₩153,838 | ₩164,793 | ₩153,531 | ₩164,339 | +6.83% | 4038.2만 |
|---|
| 2026.03.30 | ₩162,001 | ₩162,228 | ₩153,731 | ₩155,548 | -3.98% | 2464.4만 |
|---|
| 2026.03.27 | ₩162,642 | ₩164,526 | ₩159,997 | ₩161,627 | -0.62% | 1611.3만 |
|---|
| 2026.03.26 | ₩166,450 | ₩167,372 | ₩159,356 | ₩160,304 | -3.69% | 2642.1만 |
|---|
| 2026.03.25 | ₩173,076 | ₩174,466 | ₩169,710 | ₩170,658 | -1.40% | 2545.3만 |
|---|
| 2026.03.24 | ₩170,084 | ₩174,813 | ₩170,003 | ₩172,007 | +1.13% | 2478.9만 |
|---|
| 2026.03.23 | ₩175,962 | ₩179,957 | ₩173,116 | ₩178,767 | +1.59% | 3274.9만 |
|---|
| 2026.03.20 | ₩177,111 | ₩177,578 | ₩167,652 | ₩168,040 | -5.12% | 3203.1만 |
|---|
| 2026.03.19 | ₩171,567 | ₩181,079 | ₩169,295 | ₩180,117 | +4.98% | 2118.6만 |
|---|
| 2026.03.18 | ₩179,008 | ₩180,825 | ₩176,055 | ₩176,189 | -1.57% | 1976.5만 |
|---|
| 2026.03.17 | ₩180,037 | ₩181,680 | ₩177,912 | ₩179,596 | -0.24% | 1555만 |
|---|
| 2026.03.16 | ₩174,840 | ₩178,941 | ₩174,746 | ₩177,819 | +1.70% | 2476.3만 |
|---|
| 2026.03.13 | ₩170,671 | ₩172,862 | ₩165,007 | ₩165,862 | -2.82% | 2335.6만 |
|---|
| 2026.03.12 | ₩171,941 | ₩172,101 | ₩164,566 | ₩164,994 | -4.04% | 3246.7만 |
|---|
| 2026.03.11 | ₩175,307 | ₩179,008 | ₩174,132 | ₩177,485 | +1.24% | 2527.9만 |
|---|
| 2026.03.10 | ₩176,750 | ₩183,951 | ₩173,731 | ₩174,078 | -1.51% | 3509.1만 |
|---|
| 2026.03.09 | ₩165,261 | ₩179,115 | ₩163,123 | ₩178,874 | +8.24% | 4624.9만 |
|---|
| 2026.03.06 | ₩164,085 | ₩171,593 | ₩162,388 | ₩169,309 | +3.18% | 4378만 |
|---|
| 2026.03.05 | ₩173,103 | ₩176,844 | ₩163,951 | ₩167,986 | -2.96% | 6126.6만 |
|---|
| 2026.03.04 | ₩172,742 | ₩187,932 | ₩171,847 | ₩179,516 | +3.92% | 6549.5만 |
|---|
| 2026.03.03 | ₩173,731 | ₩180,718 | ₩167,719 | ₩176,804 | +1.77% | 6570만 |
|---|
| 2026.03.02 | ₩192,541 | ₩199,555 | ₩191,887 | ₩197,110 | +2.37% | 3398.5만 |
|---|
| 2026.02.27 | ₩197,952 | ₩202,468 | ₩197,685 | ₩202,227 | +2.16% | 1717.3만 |
|---|
| 2026.02.26 | ₩204,819 | ₩206,035 | ₩195,828 | ₩200,945 | -1.89% | 4254.6만 |
|---|
| 2026.02.25 | ₩199,128 | ₩200,050 | ₩197,966 | ₩198,914 | -0.11% | 1689.3만 |
|---|
| 2026.02.24 | ₩191,914 | ₩194,545 | ₩190,751 | ₩193,116 | +0.63% | 2021.3만 |
|---|
| 2026.02.23 | ₩187,866 | ₩188,881 | ₩185,648 | ₩186,102 | -0.94% | 1572.5만 |
|---|
| 2026.02.20 | ₩183,964 | ₩189,682 | ₩183,617 | ₩189,549 | +3.04% | 1943.5만 |
|---|
| 2026.02.19 | ₩179,262 | ₩180,838 | ₩178,260 | ₩180,638 | +0.77% | 1319.2만 |
|---|
| 2026.02.18 | ₩175,521 | ₩179,208 | ₩174,492 | ₩177,592 | +1.18% | 1205.8만 |
|---|
| 2026.02.17 | ₩176,777 | ₩177,672 | ₩173,210 | ₩174,586 | -1.24% | 1647.2만 |
|---|
| 2026.02.13 | ₩175,935 | ₩179,449 | ₩171,446 | ₩178,981 | +1.73% | 1658.4만 |
|---|
| 2026.02.12 | ₩178,126 | ₩179,422 | ₩173,156 | ₩174,746 | -1.90% | 1659.2만 |
|---|
| 2026.02.11 | ₩170,578 | ₩174,653 | ₩168,774 | ₩174,479 | +2.29% | 1288.4만 |
|---|
| 2026.02.10 | ₩167,612 | ₩167,746 | ₩165,408 | ₩166,263 | -0.81% | 783.9만 |
|---|
| 2026.02.09 | ₩165,635 | ₩168,881 | ₩164,994 | ₩168,400 | +1.67% | 1042.7만 |
|---|
| 2026.02.06 | ₩162,121 | ₩166,824 | ₩162,121 | ₩166,610 | +2.77% | 1199만 |
|---|
| 2026.02.05 | ₩158,848 | ₩162,589 | ₩157,806 | ₩160,598 | +1.10% | 1625만 |
|---|
| 2026.02.04 | ₩168,948 | ₩169,189 | ₩159,489 | ₩160,665 | -4.90% | 2154.6만 |
|---|
| 2026.02.03 | ₩168,480 | ₩168,534 | ₩163,751 | ₩166,089 | -1.42% | 1272.8만 |
|---|
| 2026.02.02 | ₩158,661 | ₩162,215 | ₩158,461 | ₩161,560 | +1.83% | 1539.6만 |
|---|
| 2026.01.30 | ₩167,291 | ₩168,761 | ₩163,163 | ₩163,537 | -2.24% | 1537.7만 |
|---|
| 2026.01.29 | ₩168,227 | ₩168,227 | ₩162,509 | ₩166,330 | -1.13% | 1318.7만 |
|---|
| 2026.01.28 | ₩167,532 | ₩167,799 | ₩164,980 | ₩167,746 | +0.13% | 1462.3만 |
|---|
| 2026.01.27 | ₩162,041 | ₩164,085 | ₩161,720 | ₩163,925 | +1.16% | 1101.7만 |
|---|
| 2026.01.26 | ₩156,670 | ₩157,565 | ₩156,577 | ₩156,737 | +0.04% | 508.6만 |
|---|
| 2026.01.23 | ₩154,025 | ₩158,193 | ₩153,705 | ₩157,606 | +2.32% | 855만 |
|---|
| 2026.01.22 | ₩154,653 | ₩155,441 | ₩153,290 | ₩154,960 | +0.20% | 609.4만 |
|---|
| 2026.01.21 | ₩152,302 | ₩155,321 | ₩152,061 | ₩154,519 | +1.46% | 1087.7만 |
|---|
| 2026.01.20 | ₩147,586 | ₩150,164 | ₩147,439 | ₩148,254 | +0.45% | 825.2만 |
|---|
| 2026.01.16 | ₩149,336 | ₩149,977 | ₩148,080 | ₩149,924 | +0.39% | 780.4만 |
|---|
| 2026.01.15 | ₩149,109 | ₩149,630 | ₩148,227 | ₩148,361 | -0.50% | 986.2만 |
|---|
| 2026.01.14 | ₩145,689 | ₩146,504 | ₩145,047 | ₩146,477 | +0.54% | 740.9만 |
|---|
| 2026.01.13 | ₩145,488 | ₩145,502 | ₩143,458 | ₩143,671 | -1.25% | 799.5만 |
|---|
| 2026.01.12 | ₩143,631 | ₩145,595 | ₩143,604 | ₩145,528 | +1.32% | 806만 |
|---|
| 2026.01.09 | ₩144,099 | ₩145,635 | ₩143,738 | ₩145,475 | +0.95% | 651.2만 |
|---|
| 2026.01.08 | ₩144,059 | ₩144,206 | ₩141,520 | ₩142,402 | -1.15% | 797.5만 |
|---|
| 2026.01.07 | ₩143,444 | ₩143,805 | ₩142,709 | ₩142,990 | -0.32% | 836.5만 |
|---|
| 2026.01.06 | ₩141,053 | ₩143,818 | ₩140,959 | ₩143,765 | +1.92% | 975.5만 |
|---|
| 2026.01.05 | ₩140,251 | ₩140,612 | ₩138,969 | ₩140,051 | -0.14% | 952.3만 |
|---|
| 2026.01.02 | ₩134,934 | ₩136,724 | ₩134,734 | ₩136,564 | +1.21% | 877.2만 |
|---|
| 2025.12.31 | ₩131,447 | ₩131,701 | ₩129,884 | ₩129,884 | -1.19% | 448.1만 |
|---|
| 2025.12.30 | ₩131,167 | ₩132,142 | ₩131,126 | ₩131,754 | +0.45% | 429.1만 |
|---|
| 2025.12.29 | ₩130,859 | ₩131,981 | ₩130,525 | ₩131,888 | +0.79% | 758.2만 |
|---|
| 2025.12.26 | ₩127,225 | ₩128,267 | ₩126,985 | ₩128,040 | +0.64% | 530.8만 |
|---|
| 2025.12.24 | ₩125,689 | ₩126,451 | ₩125,582 | ₩126,384 | +0.55% | 346.2만 |
|---|
| 2025.12.23 | ₩122,630 | ₩123,885 | ₩122,523 | ₩123,845 | +0.99% | 381.6만 |
|---|
| 2025.12.22 | ₩122,616 | ₩122,843 | ₩122,189 | ₩122,576 | -0.03% | 361만 |
|---|
| 2025.12.19 | ₩120,586 | ₩122,135 | ₩120,425 | ₩122,028 | +1.20% | 573.9만 |
|---|
| 2025.12.18 | ₩121,040 | ₩121,735 | ₩120,332 | ₩120,332 | -0.58% | 651.7만 |
|---|
| 2025.12.17 | ₩120,986 | ₩121,187 | ₩118,101 | ₩118,341 | -2.19% | 643.5만 |
|---|
| 2025.12.16 | ₩119,370 | ₩120,145 | ₩118,876 | ₩119,597 | +0.19% | 774.2만 |
|---|
| 2025.12.15 | ₩125,849 | ₩125,929 | ₩123,845 | ₩123,885 | -1.56% | 597.6만 |
|---|
| 2025.12.12 | ₩126,397 | ₩126,584 | ₩123,592 | ₩123,805 | -2.05% | 1084.7만 |
|---|
| 2025.12.11 | ₩126,958 | ₩127,092 | ₩125,903 | ₩126,865 | -0.07% | 805.3만 |
|---|
| 2025.12.10 | ₩127,118 | ₩129,350 | ₩126,905 | ₩129,256 | +1.68% | 605.3만 |
|---|
| 2025.12.09 | ₩127,185 | ₩127,720 | ₩126,825 | ₩127,680 | +0.39% | 603.9만 |
|---|
| 2025.12.08 | ₩128,147 | ₩128,201 | ₩126,758 | ₩127,012 | -0.89% | 454.6만 |
|---|
| 2025.12.05 | ₩125,382 | ₩126,664 | ₩125,221 | ₩125,983 | +0.48% | 710.4만 |
|---|
| 2025.12.04 | ₩123,204 | ₩123,298 | ₩122,362 | ₩122,736 | -0.38% | 530.4만 |
|---|
| 2025.12.03 | ₩123,391 | ₩124,273 | ₩122,950 | ₩124,246 | +0.69% | 493.6만 |
|---|
| 2025.12.02 | ₩123,498 | ₩123,805 | ₩122,536 | ₩123,004 | -0.40% | 527.3만 |
|---|
| 2025.12.01 | ₩120,786 | ₩121,561 | ₩120,706 | ₩121,067 | +0.23% | 356.8만 |
|---|
| 2025.11.28 | ₩120,946 | ₩121,588 | ₩120,906 | ₩121,401 | +0.38% | 270.5만 |
|---|
| 2025.11.26 | ₩121,280 | ₩122,456 | ₩120,746 | ₩122,309 | +0.85% | 426.7만 |
|---|
| 2025.11.25 | ₩118,755 | ₩119,971 | ₩117,419 | ₩119,958 | +1.01% | 533만 |
|---|
| 2025.11.24 | ₩117,580 | ₩120,826 | ₩117,553 | ₩120,639 | +2.60% | 761.2만 |
|---|
| 2025.11.21 | ₩117,620 | ₩119,904 | ₩116,097 | ₩119,196 | +1.34% | 1213만 |
|---|
| 2025.11.20 | ₩123,445 | ₩123,645 | ₩118,141 | ₩118,274 | -4.19% | 1048.3만 |
|---|
| 2025.11.19 | ₩120,519 | ₩122,202 | ₩119,944 | ₩120,986 | +0.39% | 860.6만 |
|---|
| 2025.11.18 | ₩122,015 | ₩123,204 | ₩121,227 | ₩122,362 | +0.28% | 1179만 |
|---|
| 2025.11.17 | ₩125,181 | ₩126,704 | ₩123,952 | ₩124,273 | -0.73% | 695.5만 |
|---|
| 2025.11.14 | ₩123,458 | ₩126,931 | ₩123,044 | ₩125,756 | +1.86% | 1071.1만 |
|---|
| 2025.11.13 | ₩128,374 | ₩128,588 | ₩125,141 | ₩125,676 | -2.10% | 1154.3만 |
|---|
| 2025.11.12 | ₩128,147 | ₩128,294 | ₩127,479 | ₩128,147 | 0.00% | 712.2만 |
|---|
| 2025.11.11 | ₩127,332 | ₩127,920 | ₩126,611 | ₩127,306 | -0.02% | 526만 |
|---|
| 2025.11.10 | ₩126,865 | ₩127,987 | ₩126,277 | ₩127,813 | +0.75% | 846.1만 |
|---|
| 2025.11.07 | ₩121,868 | ₩122,670 | ₩119,971 | ₩122,643 | +0.64% | 1521.9만 |
|---|
| 2025.11.06 | ₩125,996 | ₩126,464 | ₩124,006 | ₩124,927 | -0.85% | 974.1만 |
|---|
| 2025.11.05 | ₩125,996 | ₩129,269 | ₩125,956 | ₩129,082 | +2.45% | 754만 |
|---|
| 2025.11.04 | ₩128,668 | ₩130,058 | ₩127,813 | ₩127,933 | -0.57% | 906.6만 |
|---|
| 2025.11.03 | ₩134,373 | ₩134,653 | ₩133,090 | ₩134,640 | +0.20% | 702.8만 |
|---|
| 2025.10.31 | ₩129,710 | ₩129,777 | ₩128,695 | ₩129,590 | -0.09% | 614.1만 |
|---|
| 2025.10.30 | ₩127,306 | ₩128,014 | ₩126,945 | ₩127,265 | -0.03% | 741.3만 |
|---|
| 2025.10.29 | ₩129,710 | ₩130,285 | ₩128,548 | ₩129,456 | -0.20% | 1110.4만 |
|---|
| 2025.10.28 | ₩124,767 | ₩126,304 | ₩124,660 | ₩126,183 | +1.14% | 618.2만 |
|---|
| 2025.10.27 | ₩126,370 | ₩126,477 | ₩125,328 | ₩125,996 | -0.30% | 751.9만 |
|---|
| 2025.10.24 | ₩122,496 | ₩123,044 | ₩122,149 | ₩122,977 | +0.39% | 601.8만 |
|---|
| 2025.10.23 | ₩118,889 | ₩120,639 | ₩118,849 | ₩120,332 | +1.21% | 491.9만 |
|---|
| 2025.10.22 | ₩120,238 | ₩121,000 | ₩118,648 | ₩119,503 | -0.61% | 646.9만 |
|---|
| 2025.10.21 | ₩119,330 | ₩119,437 | ₩118,395 | ₩118,421 | -0.76% | 510.4만 |
|---|
| 2025.10.20 | ₩120,065 | ₩121,000 | ₩120,051 | ₩120,813 | +0.62% | 532.7만 |
|---|
| 2025.10.17 | ₩117,660 | ₩118,421 | ₩117,192 | ₩118,261 | +0.51% | 372.5만 |
|---|
| 2025.10.16 | ₩117,446 | ₩118,288 | ₩116,725 | ₩117,406 | -0.03% | 813.9만 |
|---|
| 2025.10.15 | ₩113,291 | ₩113,812 | ₩112,743 | ₩113,785 | +0.44% | 407.2만 |
|---|
| 2025.10.14 | ₩109,390 | ₩111,354 | ₩109,003 | ₩110,472 | +0.99% | 438.1만 |
|---|
| 2025.10.13 | ₩111,394 | ₩112,129 | ₩110,953 | ₩111,715 | +0.29% | 562.2만 |
|---|
| 2025.10.10 | ₩112,556 | ₩112,757 | ₩107,720 | ₩107,840 | -4.19% | 959.2만 |
|---|