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 | ₩237,960 | ₩238,281 | ₩235,677 | ₩236,665 | -0.54% | 652.3만 |
| 2026.10.08 | ₩239,482 | ₩240,310 | ₩232,619 | ₩235,397 | -1.71% | 1907.8만 |
| 2026.10.07 | ₩243,488 | ₩246,613 | ₩241,058 | ₩245,278 | +0.73% | 1232.6만 |
| 2026.10.06 | ₩253,984 | ₩254,224 | ₩248,816 | ₩248,896 | -2.00% | 993.5만 |
| 2026.10.05 | ₩255,506 | ₩257,028 | ₩254,277 | ₩255,653 | +0.06% | 833.7만 |
| 2026.10.02 | ₩255,212 | ₩257,535 | ₩253,463 | ₩256,214 | +0.39% | 1603.8만 |
| 2026.10.01 | ₩246,079 | ₩249,270 | ₩242,861 | ₩248,509 | +0.99% | 1202.9만 |
| 2026.09.30 | ₩247,347 | ₩247,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,062 |
| -1.33% |
| 1640.3만 |
| 2026.09.29 | ₩249,110 | ₩250,058 | ₩246,786 | ₩249,831 | +0.29% | 874.5만 |
|---|
| 2026.09.28 | ₩246,519 | ₩247,200 | ₩240,871 | ₩245,131 | -0.56% | 1106.5만 |
|---|
| 2026.09.25 | ₩248,536 | ₩250,552 | ₩245,932 | ₩249,938 | +0.56% | 1222.2만 |
|---|
| 2026.09.24 | ₩247,454 | ₩247,641 | ₩242,607 | ₩243,729 | -1.51% | 1268.6만 |
|---|
| 2026.09.23 | ₩252,194 | ₩252,608 | ₩246,907 | ₩247,895 | -1.70% | 1669.2만 |
|---|
| 2026.09.22 | ₩250,111 | ₩257,709 | ₩250,111 | ₩257,202 | +2.83% | 1287.6만 |
|---|
| 2026.09.21 | ₩249,350 | ₩253,276 | ₩248,188 | ₩252,582 | +1.30% | 1472.1만 |
|---|
| 2026.09.18 | ₩240,684 | ₩242,300 | ₩237,987 | ₩242,100 | +0.59% | 909.6만 |
|---|
| 2026.09.17 | ₩242,514 | ₩244,917 | ₩242,246 | ₩243,542 | +0.42% | 1063.9만 |
|---|
| 2026.09.16 | ₩239,856 | ₩240,604 | ₩232,205 | ₩234,395 | -2.28% | 1099만 |
|---|
| 2026.09.15 | ₩238,788 | ₩238,948 | ₩234,141 | ₩235,664 | -1.31% | 708.4만 |
|---|
| 2026.09.14 | ₩238,347 | ₩239,736 | ₩234,555 | ₩235,303 | -1.28% | 2448.9만 |
|---|
| 2026.09.11 | ₩253,396 | ₩253,877 | ₩251,019 | ₩251,994 | -0.55% | 1183.1만 |
|---|
| 2026.09.10 | ₩248,536 | ₩249,617 | ₩243,795 | ₩244,062 | -1.80% | 1494.6만 |
|---|
| 2026.09.09 | ₩254,598 | ₩258,951 | ₩253,062 | ₩254,745 | +0.06% | 1118.5만 |
|---|
| 2026.09.08 | ₩255,426 | ₩256,587 | ₩252,942 | ₩253,583 | -0.72% | 1429.6만 |
|---|
| 2026.09.04 | ₩242,180 | ₩252,635 | ₩241,886 | ₩252,194 | +4.14% | 1835.9만 |
|---|
| 2026.09.03 | ₩238,067 | ₩241,432 | ₩235,103 | ₩241,098 | +1.27% | 1094만 |
|---|
| 2026.09.02 | ₩236,091 | ₩239,923 | ₩235,330 | ₩238,828 | +1.16% | 732.3만 |
|---|
| 2026.09.01 | ₩237,893 | ₩240,190 | ₩233,153 | ₩234,742 | -1.32% | 1343.9만 |
|---|
| 2026.08.31 | ₩241,752 | ₩243,381 | ₩239,336 | ₩241,499 | -0.10% | 990.2만 |
|---|
| 2026.08.28 | ₩242,968 | ₩245,011 | ₩239,790 | ₩240,617 | -0.97% | 1126.7만 |
|---|
| 2026.08.27 | ₩243,876 | ₩244,423 | ₩239,109 | ₩243,208 | -0.27% | 1018.2만 |
|---|
| 2026.08.26 | ₩239,603 | ₩241,379 | ₩238,281 | ₩239,255 | -0.14% | 822.5만 |
|---|
| 2026.08.25 | ₩238,574 | ₩240,844 | ₩236,478 | ₩240,551 | +0.83% | 1242.5만 |
|---|
| 2026.08.24 | ₩235,877 | ₩235,877 | ₩228,680 | ₩231,858 | -1.70% | 1438만 |
|---|
| 2026.08.21 | ₩240,658 | ₩241,218 | ₩237,533 | ₩238,134 | -1.05% | 1015.4만 |
|---|
| 2026.08.20 | ₩236,011 | ₩240,204 | ₩234,782 | ₩237,893 | +0.80% | 1214.5만 |
|---|
| 2026.08.19 | ₩237,506 | ₩238,014 | ₩230,696 | ₩232,913 | -1.93% | 2013.6만 |
|---|
| 2026.08.18 | ₩234,729 | ₩236,612 | ₩226,931 | ₩227,064 | -3.27% | 3435.5만 |
|---|
| 2026.08.17 | ₩245,278 | ₩253,850 | ₩245,091 | ₩247,160 | +0.77% | 1832.6만 |
|---|
| 2026.08.14 | ₩243,221 | ₩245,091 | ₩238,414 | ₩240,003 | -1.32% | 1185만 |
|---|
| 2026.08.13 | ₩234,302 | ₩241,672 | ₩233,661 | ₩238,508 | +1.80% | 1850.7만 |
|---|
| 2026.08.12 | ₩233,500 | ₩234,956 | ₩231,845 | ₩234,836 | +0.57% | 1789.1만 |
|---|
| 2026.08.11 | ₩223,179 | ₩225,369 | ₩221,389 | ₩223,312 | +0.06% | 1317.8만 |
|---|
| 2026.08.10 | ₩217,651 | ₩220,241 | ₩216,489 | ₩217,811 | +0.07% | 1358.4만 |
|---|
| 2026.08.07 | ₩225,288 | ₩225,769 | ₩216,062 | ₩221,777 | -1.56% | 1509.8만 |
|---|
| 2026.08.06 | ₩216,235 | ₩224,247 | ₩213,899 | ₩219,146 | +1.35% | 1769.8만 |
|---|
| 2026.08.05 | ₩225,969 | ₩229,308 | ₩225,182 | ₩225,849 | -0.05% | 1436.3만 |
|---|
| 2026.08.04 | ₩222,257 | ₩230,496 | ₩221,777 | ₩228,520 | +2.82% | 2389.8만 |
|---|
| 2026.08.03 | ₩208,838 | ₩214,980 | ₩202,028 | ₩213,965 | +2.46% | 2141만 |
|---|
| 2026.07.31 | ₩219,800 | ₩221,710 | ₩208,864 | ₩209,772 | -4.56% | 3706.8만 |
|---|
| 2026.07.30 | ₩203,323 | ₩215,447 | ₩202,669 | ₩215,260 | +5.87% | 5070.5만 |
|---|
| 2026.07.29 | ₩198,730 | ₩205,713 | ₩190,464 | ₩192,561 | -3.10% | 4839.6만 |
|---|
| 2026.07.28 | ₩203,083 | ₩207,155 | ₩198,342 | ₩202,228 | -0.42% | 3168만 |
|---|
| 2026.07.27 | ₩222,364 | ₩222,872 | ₩209,479 | ₩215,247 | -3.20% | 1921만 |
|---|
| 2026.07.24 | ₩224,861 | ₩225,382 | ₩217,397 | ₩217,597 | -3.23% | 2101.1만 |
|---|
| 2026.07.23 | ₩228,333 | ₩233,781 | ₩226,050 | ₩232,152 | +1.67% | 1857.6만 |
|---|
| 2026.07.22 | ₩224,194 | ₩229,775 | ₩224,194 | ₩227,572 | +1.51% | 1291.8만 |
|---|
| 2026.07.21 | ₩226,690 | ₩232,592 | ₩225,529 | ₩230,870 | +1.84% | 2111.5만 |
|---|
| 2026.07.20 | ₩220,588 | ₩223,740 | ₩217,076 | ₩217,464 | -1.42% | 1911.2만 |
|---|
| 2026.07.17 | ₩209,118 | ₩225,662 | ₩205,900 | ₩217,036 | +3.79% | 3833.9만 |
|---|
| 2026.07.16 | ₩222,564 | ₩223,900 | ₩216,115 | ₩218,131 | -1.99% | 2325.9만 |
|---|
| 2026.07.15 | ₩234,689 | ₩235,210 | ₩221,323 | ₩229,187 | -2.34% | 2875.1만 |
|---|
| 2026.07.14 | ₩231,898 | ₩237,039 | ₩229,147 | ₩236,318 | +1.91% | 2967만 |
|---|
| 2026.07.13 | ₩227,412 | ₩229,935 | ₩223,579 | ₩224,354 | -1.34% | 3591만 |
|---|
| 2026.07.10 | ₩242,300 | ₩246,920 | ₩239,336 | ₩245,051 | +1.14% | 2004만 |
|---|
| 2026.07.09 | ₩245,224 | ₩247,601 | ₩242,887 | ₩246,693 | +0.60% | 2046.9만 |
|---|
| 2026.07.08 | ₩233,340 | ₩244,503 | ₩232,900 | ₩243,982 | +4.56% | 2315.9만 |
|---|
| 2026.07.07 | ₩242,821 | ₩245,585 | ₩236,839 | ₩242,073 | -0.31% | 2366.4만 |
|---|
| 2026.07.06 | ₩253,690 | ₩256,708 | ₩251,887 | ₩253,503 | -0.07% | 1675.9만 |
|---|
| 2026.07.02 | ₩246,573 | ₩251,941 | ₩232,940 | ₩240,537 | -2.45% | 3163.8만 |
|---|
| 2026.07.01 | ₩253,303 | ₩256,587 | ₩246,773 | ₩247,694 | -2.21% | 2856.7만 |
|---|
| 2026.06.30 | ₩263,304 | ₩270,928 | ₩262,970 | ₩269,593 | +2.39% | 1657.6만 |
|---|
| 2026.06.29 | ₩261,661 | ₩263,771 | ₩252,047 | ₩263,718 | +0.79% | 1349.6만 |
|---|
| 2026.06.26 | ₩260,660 | ₩269,727 | ₩259,164 | ₩263,424 | +1.06% | 1710.8만 |
|---|
| 2026.06.25 | ₩279,554 | ₩281,050 | ₩265,921 | ₩273,732 | -2.08% | 2094.5만 |
|---|
| 2026.06.24 | ₩266,188 | ₩267,056 | ₩256,120 | ₩263,397 | -1.05% | 2116.2만 |
|---|
| 2026.06.23 | ₩258,510 | ₩268,458 | ₩255,479 | ₩256,641 | -0.72% | 4344.5만 |
|---|
| 2026.06.22 | ₩291,465 | ₩294,683 | ₩289,889 | ₩292,453 | +0.34% | 1077.3만 |
|---|
| 2026.06.18 | ₩287,085 | ₩294,950 | ₩286,217 | ₩292,693 | +1.95% | 1839.9만 |
|---|
| 2026.06.17 | ₩281,303 | ₩284,789 | ₩273,559 | ₩273,839 | -2.65% | 1625.5만 |
|---|
| 2026.06.16 | ₩280,703 | ₩285,456 | ₩273,051 | ₩274,948 | -2.05% | 1903.6만 |
|---|
| 2026.06.15 | ₩277,551 | ₩282,639 | ₩275,829 | ₩282,345 | +1.73% | 1950만 |
|---|
| 2026.06.12 | ₩260,580 | ₩267,029 | ₩257,308 | ₩263,651 | +1.18% | 1716.5만 |
|---|
| 2026.06.11 | ₩247,321 | ₩266,135 | ₩245,945 | ₩265,641 | +7.41% | 2953.4만 |
|---|
| 2026.06.10 | ₩244,396 | ₩252,395 | ₩237,947 | ₩238,281 | -2.50% | 1982.3만 |
|---|
| 2026.06.09 | ₩258,110 | ₩258,470 | ₩233,741 | ₩245,758 | -4.79% | 3295.2만 |
|---|
| 2026.06.08 | ₩249,537 | ₩252,101 | ₩244,770 | ₩247,881 | -0.66% | 3072.3만 |
|---|
| 2026.06.05 | ₩252,568 | ₩254,745 | ₩233,914 | ₩233,928 | -7.38% | 4940.1만 |
|---|
| 2026.06.04 | ₩266,896 | ₩274,974 | ₩262,476 | ₩272,357 | +2.05% | 1790만 |
|---|
| 2026.06.03 | ₩285,937 | ₩286,204 | ₩278,539 | ₩284,361 | -0.55% | 1398.2만 |
|---|
| 2026.06.02 | ₩281,971 | ₩286,618 | ₩279,968 | ₩286,458 | +1.59% | 1654.4만 |
|---|
| 2026.06.01 | ₩282,372 | ₩290,771 | ₩279,207 | ₩289,355 | +2.47% | 1908.2만 |
|---|
| 2026.05.29 | ₩275,215 | ₩277,898 | ₩273,038 | ₩274,841 | -0.14% | 1049.4만 |
|---|
| 2026.05.28 | ₩263,985 | ₩278,072 | ₩262,089 | ₩275,615 | +4.41% | 1757.8만 |
|---|
| 2026.05.27 | ₩269,473 | ₩270,501 | ₩259,966 | ₩264,773 | -1.74% | 1678.1만 |
|---|
| 2026.05.26 | ₩259,552 | ₩269,059 | ₩259,258 | ₩267,924 | +3.23% | 2121.6만 |
|---|
| 2026.05.22 | ₩248,122 | ₩248,656 | ₩242,327 | ₩243,061 | -2.04% | 1182.9만 |
|---|
| 2026.05.21 | ₩244,423 | ₩250,085 | ₩242,767 | ₩248,923 | +1.84% | 2054.5만 |
|---|
| 2026.05.20 | ₩232,325 | ₩240,751 | ₩231,791 | ₩240,497 | +3.52% | 1653.3만 |
|---|
| 2026.05.19 | ₩224,688 | ₩238,107 | ₩223,219 | ₩232,365 | +3.42% | 1782.7만 |
|---|
| 2026.05.18 | ₩243,622 | ₩244,076 | ₩231,204 | ₩235,143 | -3.48% | 1719.1만 |
|---|
| 2026.05.15 | ₩238,962 | ₩242,153 | ₩235,944 | ₩238,828 | -0.06% | 2173.8만 |
|---|
| 2026.05.14 | ₩252,368 | ₩255,346 | ₩251,139 | ₩254,398 | +0.80% | 1002.7만 |
|---|
| 2026.05.13 | ₩250,378 | ₩252,809 | ₩245,505 | ₩251,874 | +0.60% | 1886.8만 |
|---|
| 2026.05.12 | ₩243,008 | ₩247,441 | ₩231,805 | ₩238,347 | -1.92% | 3931.4만 |
|---|
| 2026.05.11 | ₩254,865 | ₩259,819 | ₩253,690 | ₩257,509 | +1.04% | 1720.8만 |
|---|
| 2026.05.08 | ₩245,331 | ₩254,251 | ₩244,930 | ₩253,970 | +3.52% | 2152.6만 |
|---|
| 2026.05.07 | ₩242,086 | ₩242,874 | ₩235,196 | ₩236,011 | -2.51% | 1775.5만 |
|---|
| 2026.05.06 | ₩241,045 | ₩243,301 | ₩236,158 | ₩242,994 | +0.81% | 2116.3만 |
|---|
| 2026.05.05 | ₩224,781 | ₩234,061 | ₩224,674 | ₩231,631 | +3.05% | 2111만 |
|---|
| 2026.05.04 | ₩220,628 | ₩224,100 | ₩216,636 | ₩218,438 | -0.99% | 1460.2만 |
|---|
| 2026.05.01 | ₩213,525 | ₩219,226 | ₩213,191 | ₩216,315 | +1.31% | 984만 |
|---|
| 2026.04.30 | ₩210,774 | ₩215,714 | ₩207,489 | ₩214,660 | +1.84% | 1680.3만 |
|---|
| 2026.04.29 | ₩208,638 | ₩209,145 | ₩204,111 | ₩205,580 | -1.47% | 1241.6만 |
|---|
| 2026.04.28 | ₩205,540 | ₩207,943 | ₩203,510 | ₩206,127 | +0.29% | 1149.3만 |
|---|
| 2026.04.27 | ₩209,666 | ₩211,108 | ₩208,050 | ₩209,278 | -0.18% | 1136.1만 |
|---|
| 2026.04.24 | ₩204,779 | ₩207,743 | ₩203,510 | ₩206,394 | +0.79% | 1496.7만 |
|---|
| 2026.04.23 | ₩204,685 | ₩206,781 | ₩197,702 | ₩201,080 | -1.76% | 1808.9만 |
|---|
| 2026.04.22 | ₩202,909 | ₩208,277 | ₩202,228 | ₩208,037 | +2.53% | 1703.4만 |
|---|
| 2026.04.21 | ₩203,230 | ₩203,830 | ₩195,485 | ₩196,006 | -3.55% | 1294만 |
|---|
| 2026.04.20 | ₩200,639 | ₩201,627 | ₩198,650 | ₩200,412 | -0.11% | 1182.5만 |
|---|
| 2026.04.17 | ₩201,828 | ₩206,955 | ₩200,412 | ₩203,403 | +0.78% | 2008.4만 |
|---|
| 2026.04.16 | ₩195,926 | ₩198,329 | ₩194,150 | ₩196,914 | +0.50% | 1013.3만 |
|---|
| 2026.04.15 | ₩193,175 | ₩194,016 | ₩191,092 | ₩193,509 | +0.17% | 1618.8만 |
|---|
| 2026.04.14 | ₩190,104 | ₩196,807 | ₩189,770 | ₩195,859 | +3.03% | 1730.1만 |
|---|
| 2026.04.13 | ₩181,732 | ₩189,396 | ₩181,558 | ₩188,582 | +3.77% | 1363.2만 |
|---|
| 2026.04.10 | ₩184,709 | ₩186,245 | ₩183,601 | ₩185,243 | +0.29% | 1123.1만 |
|---|
| 2026.04.09 | ₩181,865 | ₩187,206 | ₩180,196 | ₩185,991 | +2.27% | 1937만 |
|---|
| 2026.04.08 | ₩187,313 | ₩188,221 | ₩181,651 | ₩187,033 | -0.15% | 3170만 |
|---|
| 2026.04.07 | ₩168,846 | ₩170,489 | ₩163,585 | ₩169,834 | +0.59% | 1472만 |
|---|
| 2026.04.06 | ₩168,045 | ₩169,273 | ₩165,989 | ₩168,165 | +0.07% | 1083만 |
|---|
| 2026.04.02 | ₩156,922 | ₩166,790 | ₩156,081 | ₩164,066 | +4.55% | 1784만 |
|---|
| 2026.04.01 | ₩167,818 | ₩171,784 | ₩166,336 | ₩168,539 | +0.43% | 2787.2만 |
|---|
| 2026.03.31 | ₩153,757 | ₩164,707 | ₩153,450 | ₩164,253 | +6.83% | 4038.2만 |
|---|
| 2026.03.30 | ₩161,916 | ₩162,143 | ₩153,651 | ₩155,467 | -3.98% | 2464.4만 |
|---|
| 2026.03.27 | ₩162,557 | ₩164,440 | ₩159,913 | ₩161,542 | -0.62% | 1611.3만 |
|---|
| 2026.03.26 | ₩166,363 | ₩167,284 | ₩159,272 | ₩160,220 | -3.69% | 2642.1만 |
|---|
| 2026.03.25 | ₩172,986 | ₩174,374 | ₩169,621 | ₩170,569 | -1.40% | 2545.3만 |
|---|
| 2026.03.24 | ₩169,994 | ₩174,721 | ₩169,914 | ₩171,917 | +1.13% | 2478.9만 |
|---|
| 2026.03.23 | ₩175,870 | ₩179,862 | ₩173,026 | ₩178,674 | +1.59% | 3274.9만 |
|---|
| 2026.03.20 | ₩177,018 | ₩177,485 | ₩167,564 | ₩167,952 | -5.12% | 3203.1만 |
|---|
| 2026.03.19 | ₩171,477 | ₩180,984 | ₩169,207 | ₩180,022 | +4.98% | 2118.6만 |
|---|
| 2026.03.18 | ₩178,914 | ₩180,730 | ₩175,963 | ₩176,097 | -1.57% | 1976.5만 |
|---|
| 2026.03.17 | ₩179,942 | ₩181,585 | ₩177,819 | ₩179,502 | -0.24% | 1555만 |
|---|
| 2026.03.16 | ₩174,748 | ₩178,847 | ₩174,655 | ₩177,726 | +1.70% | 2476.3만 |
|---|
| 2026.03.13 | ₩170,582 | ₩172,772 | ₩164,920 | ₩165,775 | -2.82% | 2335.6만 |
|---|
| 2026.03.12 | ₩171,851 | ₩172,011 | ₩164,480 | ₩164,907 | -4.04% | 3246.7만 |
|---|
| 2026.03.11 | ₩175,215 | ₩178,914 | ₩174,040 | ₩177,392 | +1.24% | 2527.9만 |
|---|
| 2026.03.10 | ₩176,658 | ₩183,855 | ₩173,640 | ₩173,987 | -1.51% | 3509.1만 |
|---|
| 2026.03.09 | ₩165,174 | ₩179,021 | ₩163,038 | ₩178,781 | +8.24% | 4624.9만 |
|---|
| 2026.03.06 | ₩163,999 | ₩171,503 | ₩162,303 | ₩169,220 | +3.18% | 4378만 |
|---|
| 2026.03.05 | ₩173,012 | ₩176,751 | ₩163,866 | ₩167,898 | -2.96% | 6126.6만 |
|---|
| 2026.03.04 | ₩172,652 | ₩187,834 | ₩171,757 | ₩179,422 | +3.92% | 6549.5만 |
|---|
| 2026.03.03 | ₩173,640 | ₩180,623 | ₩167,631 | ₩176,711 | +1.77% | 6570만 |
|---|
| 2026.03.02 | ₩192,441 | ₩199,451 | ₩191,786 | ₩197,007 | +2.37% | 3398.5만 |
|---|
| 2026.02.27 | ₩197,848 | ₩202,362 | ₩197,581 | ₩202,121 | +2.16% | 1717.3만 |
|---|
| 2026.02.26 | ₩204,712 | ₩205,927 | ₩195,725 | ₩200,839 | -1.89% | 4254.6만 |
|---|
| 2026.02.25 | ₩199,023 | ₩199,945 | ₩197,862 | ₩198,810 | -0.11% | 1689.3만 |
|---|
| 2026.02.24 | ₩191,813 | ₩194,443 | ₩190,651 | ₩193,015 | +0.63% | 2021.3만 |
|---|
| 2026.02.23 | ₩187,767 | ₩188,782 | ₩185,551 | ₩186,005 | -0.94% | 1572.5만 |
|---|
| 2026.02.20 | ₩183,868 | ₩189,583 | ₩183,521 | ₩189,450 | +3.04% | 1943.5만 |
|---|
| 2026.02.19 | ₩179,168 | ₩180,744 | ₩178,166 | ₩180,543 | +0.77% | 1319.2만 |
|---|
| 2026.02.18 | ₩175,429 | ₩179,114 | ₩174,401 | ₩177,499 | +1.18% | 1205.8만 |
|---|
| 2026.02.17 | ₩176,684 | ₩177,579 | ₩173,119 | ₩174,494 | -1.24% | 1647.2만 |
|---|
| 2026.02.13 | ₩175,843 | ₩179,355 | ₩171,356 | ₩178,887 | +1.73% | 1658.4만 |
|---|
| 2026.02.12 | ₩178,033 | ₩179,328 | ₩173,066 | ₩174,655 | -1.90% | 1659.2만 |
|---|
| 2026.02.11 | ₩170,489 | ₩174,561 | ₩168,686 | ₩174,388 | +2.29% | 1288.4만 |
|---|
| 2026.02.10 | ₩167,524 | ₩167,658 | ₩165,321 | ₩166,176 | -0.81% | 783.9만 |
|---|
| 2026.02.09 | ₩165,548 | ₩168,793 | ₩164,907 | ₩168,312 | +1.67% | 1042.7만 |
|---|
| 2026.02.06 | ₩162,036 | ₩166,736 | ₩162,036 | ₩166,523 | +2.77% | 1199만 |
|---|
| 2026.02.05 | ₩158,765 | ₩162,504 | ₩157,723 | ₩160,514 | +1.10% | 1625만 |
|---|
| 2026.02.04 | ₩168,860 | ₩169,100 | ₩159,406 | ₩160,581 | -4.90% | 2154.6만 |
|---|
| 2026.02.03 | ₩168,392 | ₩168,446 | ₩163,665 | ₩166,002 | -1.42% | 1272.8만 |
|---|
| 2026.02.02 | ₩158,578 | ₩162,130 | ₩158,378 | ₩161,475 | +1.83% | 1539.6만 |
|---|
| 2026.01.30 | ₩167,204 | ₩168,673 | ₩163,078 | ₩163,452 | -2.24% | 1537.7만 |
|---|
| 2026.01.29 | ₩168,138 | ₩168,138 | ₩162,423 | ₩166,242 | -1.13% | 1318.7만 |
|---|
| 2026.01.28 | ₩167,444 | ₩167,711 | ₩164,894 | ₩167,658 | +0.13% | 1462.3만 |
|---|
| 2026.01.27 | ₩161,956 | ₩163,999 | ₩161,636 | ₩163,839 | +1.16% | 1101.7만 |
|---|
| 2026.01.26 | ₩156,588 | ₩157,483 | ₩156,495 | ₩156,655 | +0.04% | 508.6만 |
|---|
| 2026.01.23 | ₩153,944 | ₩158,111 | ₩153,624 | ₩157,523 | +2.32% | 855만 |
|---|
| 2026.01.22 | ₩154,572 | ₩155,360 | ₩153,210 | ₩154,879 | +0.20% | 609.4만 |
|---|
| 2026.01.21 | ₩152,222 | ₩155,240 | ₩151,982 | ₩154,438 | +1.46% | 1087.7만 |
|---|
| 2026.01.20 | ₩147,508 | ₩150,085 | ₩147,362 | ₩148,176 | +0.45% | 825.2만 |
|---|
| 2026.01.16 | ₩149,258 | ₩149,899 | ₩148,002 | ₩149,845 | +0.39% | 780.4만 |
|---|
| 2026.01.15 | ₩149,031 | ₩149,551 | ₩148,149 | ₩148,283 | -0.50% | 986.2만 |
|---|
| 2026.01.14 | ₩145,612 | ₩146,427 | ₩144,971 | ₩146,400 | +0.54% | 740.9만 |
|---|
| 2026.01.13 | ₩145,412 | ₩145,425 | ₩143,382 | ₩143,596 | -1.25% | 799.5만 |
|---|
| 2026.01.12 | ₩143,556 | ₩145,519 | ₩143,529 | ₩145,452 | +1.32% | 806만 |
|---|
| 2026.01.09 | ₩144,023 | ₩145,559 | ₩143,663 | ₩145,399 | +0.95% | 651.2만 |
|---|
| 2026.01.08 | ₩143,983 | ₩144,130 | ₩141,446 | ₩142,327 | -1.15% | 797.5만 |
|---|
| 2026.01.07 | ₩143,369 | ₩143,730 | ₩142,635 | ₩142,915 | -0.32% | 836.5만 |
|---|
| 2026.01.06 | ₩140,979 | ₩143,743 | ₩140,885 | ₩143,689 | +1.92% | 975.5만 |
|---|
| 2026.01.05 | ₩140,178 | ₩140,538 | ₩138,896 | ₩139,977 | -0.14% | 952.3만 |
|---|
| 2026.01.02 | ₩134,863 | ₩136,653 | ₩134,663 | ₩136,492 | +1.21% | 877.2만 |
|---|
| 2025.12.31 | ₩131,378 | ₩131,632 | ₩129,816 | ₩129,816 | -1.19% | 448.1만 |
|---|
| 2025.12.30 | ₩131,098 | ₩132,073 | ₩131,058 | ₩131,685 | +0.45% | 429.1만 |
|---|
| 2025.12.29 | ₩130,791 | ₩131,912 | ₩130,457 | ₩131,819 | +0.79% | 758.2만 |
|---|
| 2025.12.26 | ₩127,159 | ₩128,200 | ₩126,918 | ₩127,973 | +0.64% | 530.8만 |
|---|
| 2025.12.24 | ₩125,623 | ₩126,384 | ₩125,516 | ₩126,317 | +0.55% | 346.2만 |
|---|
| 2025.12.23 | ₩122,565 | ₩123,821 | ₩122,459 | ₩123,780 | +0.99% | 381.6만 |
|---|
| 2025.12.22 | ₩122,552 | ₩122,779 | ₩122,125 | ₩122,512 | -0.03% | 361만 |
|---|
| 2025.12.19 | ₩120,522 | ₩122,071 | ₩120,362 | ₩121,964 | +1.20% | 573.9만 |
|---|
| 2025.12.18 | ₩120,976 | ₩121,671 | ₩120,269 | ₩120,269 | -0.58% | 651.7만 |
|---|
| 2025.12.17 | ₩120,923 | ₩121,123 | ₩118,039 | ₩118,279 | -2.19% | 643.5만 |
|---|
| 2025.12.16 | ₩119,307 | ₩120,082 | ₩118,813 | ₩119,534 | +0.19% | 774.2만 |
|---|
| 2025.12.15 | ₩125,783 | ₩125,863 | ₩123,780 | ₩123,821 | -1.56% | 597.6만 |
|---|
| 2025.12.12 | ₩126,331 | ₩126,518 | ₩123,527 | ₩123,740 | -2.05% | 1084.7만 |
|---|
| 2025.12.11 | ₩126,892 | ₩127,025 | ₩125,837 | ₩126,798 | -0.07% | 805.3만 |
|---|
| 2025.12.10 | ₩127,052 | ₩129,282 | ₩126,838 | ₩129,188 | +1.68% | 605.3만 |
|---|
| 2025.12.09 | ₩127,119 | ₩127,653 | ₩126,758 | ₩127,613 | +0.39% | 603.9만 |
|---|
| 2025.12.08 | ₩128,080 | ₩128,133 | ₩126,691 | ₩126,945 | -0.89% | 454.6만 |
|---|
| 2025.12.05 | ₩125,316 | ₩126,598 | ₩125,156 | ₩125,917 | +0.48% | 710.4만 |
|---|
| 2025.12.04 | ₩123,140 | ₩123,233 | ₩122,298 | ₩122,672 | -0.38% | 530.4만 |
|---|
| 2025.12.03 | ₩123,326 | ₩124,208 | ₩122,886 | ₩124,181 | +0.69% | 493.6만 |
|---|
| 2025.12.02 | ₩123,433 | ₩123,740 | ₩122,472 | ₩122,939 | -0.40% | 527.3만 |
|---|
| 2025.12.01 | ₩120,723 | ₩121,497 | ₩120,643 | ₩121,003 | +0.23% | 356.8만 |
|---|
| 2025.11.28 | ₩120,883 | ₩121,524 | ₩120,843 | ₩121,337 | +0.38% | 270.5만 |
|---|
| 2025.11.26 | ₩121,217 | ₩122,392 | ₩120,683 | ₩122,245 | +0.85% | 426.7만 |
|---|
| 2025.11.25 | ₩118,693 | ₩119,908 | ₩117,358 | ₩119,895 | +1.01% | 533만 |
|---|
| 2025.11.24 | ₩117,518 | ₩120,763 | ₩117,491 | ₩120,576 | +2.60% | 761.2만 |
|---|
| 2025.11.21 | ₩117,558 | ₩119,841 | ₩116,036 | ₩119,134 | +1.34% | 1213만 |
|---|
| 2025.11.20 | ₩123,380 | ₩123,580 | ₩118,079 | ₩118,212 | -4.19% | 1048.3만 |
|---|
| 2025.11.19 | ₩120,456 | ₩122,138 | ₩119,881 | ₩120,923 | +0.39% | 860.6만 |
|---|
| 2025.11.18 | ₩121,951 | ₩123,140 | ₩121,163 | ₩122,298 | +0.28% | 1179만 |
|---|
| 2025.11.17 | ₩125,116 | ₩126,638 | ₩123,887 | ₩124,208 | -0.73% | 695.5만 |
|---|
| 2025.11.14 | ₩123,393 | ₩126,865 | ₩122,979 | ₩125,690 | +1.86% | 1071.1만 |
|---|
| 2025.11.13 | ₩128,307 | ₩128,521 | ₩125,076 | ₩125,610 | -2.10% | 1154.3만 |
|---|
| 2025.11.12 | ₩128,080 | ₩128,227 | ₩127,412 | ₩128,080 | 0.00% | 712.2만 |
|---|
| 2025.11.11 | ₩127,266 | ₩127,853 | ₩126,544 | ₩127,239 | -0.02% | 526만 |
|---|
| 2025.11.10 | ₩126,798 | ₩127,920 | ₩126,211 | ₩127,746 | +0.75% | 846.1만 |
|---|
| 2025.11.07 | ₩121,804 | ₩122,605 | ₩119,908 | ₩122,579 | +0.64% | 1521.9만 |
|---|
| 2025.11.06 | ₩125,930 | ₩126,398 | ₩123,941 | ₩124,862 | -0.85% | 974.1만 |
|---|
| 2025.11.05 | ₩125,930 | ₩129,202 | ₩125,890 | ₩129,015 | +2.45% | 754만 |
|---|
| 2025.11.04 | ₩128,601 | ₩129,990 | ₩127,746 | ₩127,866 | -0.57% | 906.6만 |
|---|
| 2025.11.03 | ₩134,302 | ₩134,583 | ₩133,021 | ₩134,570 | +0.20% | 702.8만 |
|---|
| 2025.10.31 | ₩129,642 | ₩129,709 | ₩128,628 | ₩129,522 | -0.09% | 614.1만 |
|---|
| 2025.10.30 | ₩127,239 | ₩127,947 | ₩126,878 | ₩127,199 | -0.03% | 741.3만 |
|---|
| 2025.10.29 | ₩129,642 | ₩130,217 | ₩128,481 | ₩129,389 | -0.20% | 1110.4만 |
|---|
| 2025.10.28 | ₩124,702 | ₩126,237 | ₩124,595 | ₩126,117 | +1.14% | 618.2만 |
|---|
| 2025.10.27 | ₩126,304 | ₩126,411 | ₩125,263 | ₩125,930 | -0.30% | 751.9만 |
|---|
| 2025.10.24 | ₩122,432 | ₩122,979 | ₩122,085 | ₩122,913 | +0.39% | 601.8만 |
|---|
| 2025.10.23 | ₩118,827 | ₩120,576 | ₩118,787 | ₩120,269 | +1.21% | 491.9만 |
|---|
| 2025.10.22 | ₩120,175 | ₩120,936 | ₩118,586 | ₩119,441 | -0.61% | 646.9만 |
|---|
| 2025.10.21 | ₩119,267 | ₩119,374 | ₩118,333 | ₩118,359 | -0.76% | 510.4만 |
|---|
| 2025.10.20 | ₩120,002 | ₩120,936 | ₩119,988 | ₩120,749 | +0.62% | 532.7만 |
|---|
| 2025.10.17 | ₩117,598 | ₩118,359 | ₩117,131 | ₩118,199 | +0.51% | 372.5만 |
|---|
| 2025.10.16 | ₩117,384 | ₩118,226 | ₩116,663 | ₩117,344 | -0.03% | 813.9만 |
|---|
| 2025.10.15 | ₩113,232 | ₩113,753 | ₩112,684 | ₩113,726 | +0.44% | 407.2만 |
|---|
| 2025.10.14 | ₩109,333 | ₩111,296 | ₩108,945 | ₩110,414 | +0.99% | 438.1만 |
|---|
| 2025.10.13 | ₩111,336 | ₩112,070 | ₩110,895 | ₩111,656 | +0.29% | 562.2만 |
|---|
| 2025.10.10 | ₩112,497 | ₩112,698 | ₩107,664 | ₩107,784 | -4.19% | 959.2만 |
|---|