시장 데이터를 불러오는 중
전체 종목
iShares MSCI Brazil ETF 과거 주가
iShares MSCI Brazil ETF · EWZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Brazil ETF · EWZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,694 | ₩58,241 | ₩57,400 | ₩58,121 | +0.74% | 5692만 |
| 2026.10.08 | ₩56,519 | ₩57,560 | ₩56,319 | ₩56,853 | +0.59% | 4412.9만 |
| 2026.10.07 | ₩57,280 | ₩57,346 | ₩56,519 | ₩56,559 | -1.26% | 4515.6만 |
| 2026.10.06 | ₩58,134 | ₩58,147 | ₩56,893 | ₩57,400 | -1.26% | 6146.5만 |
| 2026.10.05 | ₩57,106 | ₩58,601 | ₩57,053 | ₩57,373 | +0.47% | 1.9억 |
| 2026.10.02 | ₩50,005 | ₩51,019 | ₩49,150 | ₩50,979 | +1.95% | 5995.4만 |
| 2026.10.01 | ₩49,658 | ₩49,951 | ₩48,777 | ₩49,577 | -0.16% | 3474.8만 |
| 2026.09.30 | ₩49,377 | ₩50,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,724 |
| +0.70% |
| 3113.9만 |
| 2026.09.29 | ₩48,122 | ₩48,710 | ₩48,016 | ₩48,683 | +1.17% | 2894.3만 |
|---|
| 2026.09.28 | ₩48,296 | ₩48,857 | ₩48,216 | ₩48,336 | +0.08% | 2000.1만 |
|---|
| 2026.09.25 | ₩48,937 | ₩49,351 | ₩48,616 | ₩49,150 | +0.44% | 1596.2만 |
|---|
| 2026.09.24 | ₩49,778 | ₩50,058 | ₩49,150 | ₩49,270 | -1.02% | 2999.5만 |
|---|
| 2026.09.23 | ₩51,099 | ₩51,246 | ₩49,858 | ₩49,884 | -2.38% | 3337.8만 |
|---|
| 2026.09.22 | ₩50,151 | ₩51,193 | ₩50,085 | ₩51,073 | +1.84% | 2415만 |
|---|
| 2026.09.21 | ₩50,645 | ₩50,966 | ₩50,285 | ₩50,819 | +0.34% | 2649.1만 |
|---|
| 2026.09.18 | ₩49,978 | ₩50,138 | ₩49,658 | ₩50,085 | +0.21% | 1932만 |
|---|
| 2026.09.17 | ₩50,232 | ₩50,579 | ₩49,204 | ₩50,378 | +0.29% | 2091.6만 |
|---|
| 2026.09.16 | ₩50,058 | ₩50,485 | ₩49,711 | ₩50,031 | -0.05% | 2113.9만 |
|---|
| 2026.09.15 | ₩50,191 | ₩50,819 | ₩50,138 | ₩50,432 | +0.48% | 1681.9만 |
|---|
| 2026.09.14 | ₩49,738 | ₩50,552 | ₩49,631 | ₩50,352 | +1.23% | 2158.5만 |
|---|
| 2026.09.11 | ₩51,566 | ₩51,580 | ₩50,579 | ₩50,979 | -1.14% | 1697.5만 |
|---|
| 2026.09.10 | ₩50,245 | ₩51,847 | ₩50,205 | ₩51,473 | +2.44% | 2545.9만 |
|---|
| 2026.09.09 | ₩51,206 | ₩51,393 | ₩50,579 | ₩50,819 | -0.76% | 2360만 |
|---|
| 2026.09.08 | ₩51,647 | ₩52,194 | ₩51,380 | ₩51,540 | -0.21% | 4462.4만 |
|---|
| 2026.09.04 | ₩50,191 | ₩51,073 | ₩50,125 | ₩50,539 | +0.69% | 2480.5만 |
|---|
| 2026.09.03 | ₩51,887 | ₩51,887 | ₩50,579 | ₩50,899 | -1.90% | 2467.1만 |
|---|
| 2026.09.02 | ₩49,444 | ₩51,019 | ₩49,324 | ₩50,846 | +2.83% | 4018.4만 |
|---|
| 2026.09.01 | ₩48,189 | ₩49,364 | ₩48,149 | ₩48,817 | +1.30% | 3347.7만 |
|---|
| 2026.08.31 | ₩48,296 | ₩48,510 | ₩47,789 | ₩48,096 | -0.41% | 2426.4만 |
|---|
| 2026.08.28 | ₩47,642 | ₩47,655 | ₩46,721 | ₩47,455 | -0.39% | 2607.3만 |
|---|
| 2026.08.27 | ₩47,562 | ₩47,775 | ₩47,201 | ₩47,735 | +0.36% | 1691.9만 |
|---|
| 2026.08.26 | ₩48,029 | ₩48,216 | ₩47,642 | ₩47,682 | -0.72% | 2208.9만 |
|---|
| 2026.08.25 | ₩47,121 | ₩47,922 | ₩46,694 | ₩47,895 | +1.64% | 3836.1만 |
|---|
| 2026.08.24 | ₩46,267 | ₩47,468 | ₩46,240 | ₩46,948 | +1.47% | 1912.9만 |
|---|
| 2026.08.21 | ₩45,973 | ₩47,095 | ₩45,973 | ₩46,801 | +1.80% | 2691.3만 |
|---|
| 2026.08.20 | ₩45,613 | ₩46,200 | ₩45,466 | ₩45,573 | -0.09% | 1384.1만 |
|---|
| 2026.08.19 | ₩46,254 | ₩46,627 | ₩45,720 | ₩45,733 | -1.13% | 2925.5만 |
|---|
| 2026.08.18 | ₩45,226 | ₩45,800 | ₩44,919 | ₩44,985 | -0.53% | 1801.7만 |
|---|
| 2026.08.17 | ₩45,626 | ₩45,666 | ₩45,146 | ₩45,346 | -0.61% | 1438.7만 |
|---|
| 2026.08.14 | ₩45,399 | ₩45,466 | ₩44,638 | ₩45,292 | -0.24% | 2065.8만 |
|---|
| 2026.08.13 | ₩45,212 | ₩45,479 | ₩44,812 | ₩45,079 | -0.30% | 2383.2만 |
|---|
| 2026.08.12 | ₩45,292 | ₩45,533 | ₩45,132 | ₩45,199 | -0.21% | 2501.9만 |
|---|
| 2026.08.11 | ₩46,801 | ₩46,868 | ₩45,212 | ₩45,359 | -3.08% | 3492.7만 |
|---|
| 2026.08.10 | ₩47,121 | ₩47,215 | ₩46,814 | ₩46,974 | -0.31% | 2308.9만 |
|---|
| 2026.08.07 | ₩48,082 | ₩48,096 | ₩47,014 | ₩47,175 | -1.89% | 1942.3만 |
|---|
| 2026.08.06 | ₩48,349 | ₩48,389 | ₩47,735 | ₩47,802 | -1.13% | 2019.1만 |
|---|
| 2026.08.05 | ₩48,777 | ₩49,137 | ₩48,176 | ₩48,203 | -1.18% | 1873.7만 |
|---|
| 2026.08.04 | ₩48,963 | ₩49,030 | ₩48,056 | ₩48,176 | -1.61% | 2621.9만 |
|---|
| 2026.08.03 | ₩48,857 | ₩48,977 | ₩48,443 | ₩48,616 | -0.49% | 1394.3만 |
|---|
| 2026.07.31 | ₩48,736 | ₩49,177 | ₩48,256 | ₩48,923 | +0.38% | 2357.8만 |
|---|
| 2026.07.30 | ₩47,762 | ₩48,803 | ₩47,655 | ₩48,763 | +2.10% | 1750.6만 |
|---|
| 2026.07.29 | ₩48,002 | ₩48,122 | ₩47,335 | ₩47,348 | -1.36% | 1950.3만 |
|---|
| 2026.07.28 | ₩48,162 | ₩48,416 | ₩47,962 | ₩48,122 | -0.08% | 1384.7만 |
|---|
| 2026.07.27 | ₩47,695 | ₩47,949 | ₩47,615 | ₩47,882 | +0.39% | 1460.4만 |
|---|
| 2026.07.24 | ₩47,976 | ₩48,363 | ₩47,642 | ₩47,695 | -0.58% | 1401.3만 |
|---|
| 2026.07.23 | ₩48,403 | ₩48,736 | ₩48,122 | ₩48,283 | -0.25% | 1639.9만 |
|---|
| 2026.07.22 | ₩48,056 | ₩48,923 | ₩48,056 | ₩48,883 | +1.72% | 2058.6만 |
|---|
| 2026.07.21 | ₩47,375 | ₩47,615 | ₩47,108 | ₩47,548 | +0.37% | 1193.3만 |
|---|
| 2026.07.20 | ₩47,255 | ₩47,602 | ₩47,121 | ₩47,362 | +0.23% | 1415.3만 |
|---|
| 2026.07.17 | ₩46,828 | ₩47,255 | ₩46,681 | ₩47,028 | +0.43% | 1354.8만 |
|---|
| 2026.07.16 | ₩47,508 | ₩47,588 | ₩47,041 | ₩47,161 | -0.73% | 1939.7만 |
|---|
| 2026.07.15 | ₩48,069 | ₩48,149 | ₩47,709 | ₩47,895 | -0.36% | 2664.1만 |
|---|
| 2026.07.14 | ₩47,949 | ₩48,389 | ₩47,855 | ₩48,096 | +0.31% | 1835.9만 |
|---|
| 2026.07.13 | ₩47,815 | ₩47,936 | ₩47,228 | ₩47,241 | -1.20% | 2349.7만 |
|---|
| 2026.07.10 | ₩47,522 | ₩48,042 | ₩47,468 | ₩47,962 | +0.93% | 3297.8만 |
|---|
| 2026.07.09 | ₩46,027 | ₩46,814 | ₩45,880 | ₩46,667 | +1.39% | 1588.3만 |
|---|
| 2026.07.08 | ₩46,027 | ₩46,187 | ₩45,653 | ₩45,933 | -0.20% | 1522.5만 |
|---|
| 2026.07.07 | ₩46,547 | ₩47,028 | ₩46,120 | ₩46,240 | -0.66% | 1377.7만 |
|---|
| 2026.07.06 | ₩46,107 | ₩46,627 | ₩45,866 | ₩46,614 | +1.10% | 1069만 |
|---|
| 2026.07.02 | ₩46,000 | ₩46,627 | ₩45,706 | ₩45,960 | -0.09% | 1943.1만 |
|---|
| 2026.07.01 | ₩45,333 | ₩46,013 | ₩45,226 | ₩45,626 | +0.65% | 1717.3만 |
|---|
| 2026.06.30 | ₩45,533 | ₩46,173 | ₩45,399 | ₩46,053 | +1.14% | 1355.9만 |
|---|
| 2026.06.29 | ₩46,187 | ₩46,307 | ₩45,893 | ₩46,120 | -0.14% | 1171.8만 |
|---|
| 2026.06.26 | ₩45,573 | ₩46,507 | ₩45,519 | ₩46,280 | +1.55% | 2064.1만 |
|---|
| 2026.06.25 | ₩45,519 | ₩46,080 | ₩45,212 | ₩45,626 | +0.23% | 1682.7만 |
|---|
| 2026.06.24 | ₩45,373 | ₩45,493 | ₩44,865 | ₩45,186 | -0.41% | 1660.5만 |
|---|
| 2026.06.23 | ₩45,106 | ₩45,693 | ₩45,079 | ₩45,586 | +1.07% | 1807.4만 |
|---|
| 2026.06.22 | ₩45,680 | ₩45,947 | ₩45,426 | ₩45,746 | +0.15% | 1749.5만 |
|---|
| 2026.06.18 | ₩45,266 | ₩45,586 | ₩44,852 | ₩45,026 | -0.53% | 2454.6만 |
|---|
| 2026.06.17 | ₩46,400 | ₩46,948 | ₩45,333 | ₩45,533 | -1.87% | 2870.5만 |
|---|
| 2026.06.16 | ₩45,973 | ₩46,173 | ₩45,693 | ₩45,933 | -0.09% | 2128.1만 |
|---|
| 2026.06.15 | ₩47,335 | ₩47,548 | ₩46,120 | ₩46,240 | -2.31% | 2775.6만 |
|---|
| 2026.06.12 | ₩46,707 | ₩47,014 | ₩46,507 | ₩46,854 | +0.31% | 3151.7만 |
|---|
| 2026.06.11 | ₩45,386 | ₩46,627 | ₩45,199 | ₩46,467 | +2.38% | 2900.4만 |
|---|
| 2026.06.10 | ₩45,039 | ₩45,479 | ₩44,892 | ₩45,092 | +0.12% | 1685.6만 |
|---|
| 2026.06.09 | ₩45,373 | ₩45,760 | ₩44,825 | ₩45,279 | -0.21% | 3270만 |
|---|
| 2026.06.08 | ₩45,359 | ₩45,519 | ₩44,759 | ₩44,972 | -0.85% | 2106.9만 |
|---|
| 2026.06.05 | ₩45,773 | ₩46,187 | ₩45,319 | ₩45,399 | -0.82% | 2351.5만 |
|---|
| 2026.06.04 | ₩46,587 | ₩46,761 | ₩46,294 | ₩46,427 | -0.34% | 1525.3만 |
|---|
| 2026.06.03 | ₩46,734 | ₩46,894 | ₩45,987 | ₩46,240 | -1.06% | 2921.1만 |
|---|
| 2026.06.02 | ₩47,415 | ₩48,029 | ₩47,295 | ₩47,762 | +0.73% | 2947.7만 |
|---|
| 2026.06.01 | ₩47,548 | ₩47,802 | ₩47,375 | ₩47,615 | +0.14% | 2081.8만 |
|---|
| 2026.05.29 | ₩47,655 | ₩48,042 | ₩47,428 | ₩47,936 | +0.59% | 2497.1만 |
|---|
| 2026.05.28 | ₩48,162 | ₩48,696 | ₩47,869 | ₩48,203 | +0.08% | 2538.4만 |
|---|
| 2026.05.27 | ₩48,429 | ₩48,803 | ₩48,122 | ₩48,203 | -0.47% | 1746.4만 |
|---|
| 2026.05.26 | ₩48,990 | ₩49,070 | ₩48,309 | ₩48,710 | -0.57% | 1836.3만 |
|---|
| 2026.05.22 | ₩48,977 | ₩49,043 | ₩48,256 | ₩48,550 | -0.87% | 2629.1만 |
|---|
| 2026.05.21 | ₩48,656 | ₩49,764 | ₩48,483 | ₩49,404 | +1.54% | 1988.4만 |
|---|
| 2026.05.20 | ₩48,363 | ₩49,284 | ₩48,336 | ₩49,057 | +1.44% | 4288.6만 |
|---|
| 2026.05.19 | ₩47,682 | ₩48,443 | ₩47,682 | ₩47,909 | +0.48% | 5719.5만 |
|---|
| 2026.05.18 | ₩48,696 | ₩49,070 | ₩48,403 | ₩49,043 | +0.71% | 2242.9만 |
|---|
| 2026.05.15 | ₩48,109 | ₩48,536 | ₩47,895 | ₩48,363 | +0.53% | 3643.8만 |
|---|
| 2026.05.14 | ₩49,644 | ₩49,938 | ₩49,377 | ₩49,564 | -0.16% | 3603.6만 |
|---|
| 2026.05.13 | ₩50,485 | ₩50,952 | ₩48,963 | ₩49,097 | -2.75% | 6228.2만 |
|---|
| 2026.05.12 | ₩51,166 | ₩51,446 | ₩50,792 | ₩51,046 | -0.23% | 4238.1만 |
|---|
| 2026.05.11 | ₩52,261 | ₩52,394 | ₩51,420 | ₩51,606 | -1.25% | 3107.5만 |
|---|
| 2026.05.08 | ₩52,688 | ₩52,728 | ₩52,221 | ₩52,221 | -0.89% | 2447.3만 |
|---|
| 2026.05.07 | ₩52,701 | ₩52,754 | ₩51,713 | ₩51,793 | -1.72% | 2876.5만 |
|---|
| 2026.05.06 | ₩53,422 | ₩53,449 | ₩52,781 | ₩53,262 | -0.30% | 2105.5만 |
|---|
| 2026.05.05 | ₩52,821 | ₩53,302 | ₩52,514 | ₩53,008 | +0.35% | 1982.3만 |
|---|
| 2026.05.04 | ₩52,781 | ₩53,008 | ₩52,047 | ₩52,114 | -1.26% | 2771.5만 |
|---|
| 2026.05.01 | ₩53,048 | ₩53,102 | ₩52,447 | ₩52,634 | -0.78% | 1271.4만 |
|---|
| 2026.04.30 | ₩52,207 | ₩53,088 | ₩52,087 | ₩52,995 | +1.51% | 2442.3만 |
|---|
| 2026.04.29 | ₩52,528 | ₩52,528 | ₩51,540 | ₩51,593 | -1.78% | 3881.6만 |
|---|
| 2026.04.28 | ₩52,714 | ₩53,115 | ₩52,381 | ₩52,981 | +0.51% | 1410.5만 |
|---|
| 2026.04.27 | ₩53,662 | ₩53,849 | ₩53,222 | ₩53,248 | -0.77% | 1889.9만 |
|---|
| 2026.04.24 | ₩53,142 | ₩53,328 | ₩52,795 | ₩53,315 | +0.33% | 2831만 |
|---|
| 2026.04.23 | ₩54,303 | ₩54,463 | ₩53,288 | ₩53,515 | -1.45% | 3796.5만 |
|---|
| 2026.04.22 | ₩55,090 | ₩55,171 | ₩54,129 | ₩54,183 | -1.65% | 2423만 |
|---|
| 2026.04.21 | ₩55,277 | ₩55,758 | ₩54,450 | ₩54,450 | -1.50% | 1614.7만 |
|---|
| 2026.04.20 | ₩55,317 | ₩55,331 | ₩54,770 | ₩55,131 | -0.34% | 1775.3만 |
|---|
| 2026.04.17 | ₩55,891 | ₩55,918 | ₩54,890 | ₩54,944 | -1.70% | 4725.5만 |
|---|
| 2026.04.16 | ₩55,611 | ₩55,624 | ₩54,984 | ₩55,357 | -0.46% | 2687.4만 |
|---|
| 2026.04.15 | ₩55,865 | ₩55,931 | ₩55,224 | ₩55,344 | -0.93% | 2154.4만 |
|---|
| 2026.04.14 | ₩55,745 | ₩56,092 | ₩55,584 | ₩55,705 | -0.07% | 2228만 |
|---|
| 2026.04.13 | ₩54,890 | ₩55,531 | ₩54,543 | ₩55,424 | +0.97% | 2436.6만 |
|---|
| 2026.04.10 | ₩54,677 | ₩55,171 | ₩54,610 | ₩55,171 | +0.90% | 4202.4만 |
|---|
| 2026.04.09 | ₩53,222 | ₩54,156 | ₩53,208 | ₩54,116 | +1.68% | 3812.2만 |
|---|
| 2026.04.08 | ₩53,449 | ₩53,569 | ₩52,421 | ₩52,808 | -1.20% | 3381.7만 |
|---|
| 2026.04.07 | ₩51,139 | ₩51,380 | ₩50,525 | ₩51,339 | +0.39% | 1998.1만 |
|---|
| 2026.04.06 | ₩51,366 | ₩51,727 | ₩51,206 | ₩51,446 | +0.16% | 1769.8만 |
|---|
| 2026.04.02 | ₩50,552 | ₩51,727 | ₩50,405 | ₩51,193 | +1.27% | 2608.7만 |
|---|
| 2026.04.01 | ₩51,446 | ₩51,807 | ₩51,099 | ₩51,219 | -0.44% | 3580.9만 |
|---|
| 2026.03.31 | ₩49,925 | ₩51,246 | ₩49,778 | ₩51,246 | +2.65% | 4772만 |
|---|
| 2026.03.30 | ₩49,391 | ₩49,724 | ₩48,723 | ₩49,084 | -0.62% | 2122.5만 |
|---|
| 2026.03.27 | ₩48,710 | ₩49,577 | ₩48,670 | ₩48,897 | +0.38% | 2715만 |
|---|
| 2026.03.26 | ₩49,577 | ₩49,978 | ₩49,057 | ₩49,124 | -0.92% | 2756.1만 |
|---|
| 2026.03.25 | ₩49,858 | ₩50,458 | ₩49,658 | ₩50,111 | +0.51% | 3371.6만 |
|---|
| 2026.03.24 | ₩48,269 | ₩49,190 | ₩48,203 | ₩48,950 | +1.41% | 3496만 |
|---|
| 2026.03.23 | ₩48,082 | ₩49,631 | ₩47,922 | ₩49,190 | +2.30% | 5347.7만 |
|---|
| 2026.03.20 | ₩47,949 | ₩47,962 | ₩46,481 | ₩46,801 | -2.39% | 4747.2만 |
|---|
| 2026.03.19 | ₩47,335 | ₩49,137 | ₩47,175 | ₩48,723 | +2.93% | 4048.6만 |
|---|
| 2026.03.18 | ₩48,790 | ₩49,257 | ₩48,363 | ₩48,403 | -0.79% | 2547.3만 |
|---|
| 2026.03.17 | ₩49,391 | ₩49,804 | ₩48,857 | ₩49,003 | -0.78% | 2396.5만 |
|---|
| 2026.03.16 | ₩48,323 | ₩49,017 | ₩48,216 | ₩48,763 | +0.91% | 3096.7만 |
|---|
| 2026.03.13 | ₩48,736 | ₩48,923 | ₩47,135 | ₩47,375 | -2.79% | 4280.3만 |
|---|
| 2026.03.12 | ₩49,310 | ₩49,324 | ₩48,082 | ₩48,216 | -2.22% | 3945.9만 |
|---|
| 2026.03.11 | ₩50,165 | ₩50,819 | ₩49,711 | ₩50,205 | +0.08% | 2482만 |
|---|
| 2026.03.10 | ₩49,511 | ₩50,899 | ₩49,190 | ₩50,098 | +1.19% | 3209.9만 |
|---|
| 2026.03.09 | ₩48,416 | ₩49,751 | ₩48,002 | ₩49,524 | +2.29% | 4389.5만 |
|---|
| 2026.03.06 | ₩47,855 | ₩48,643 | ₩47,602 | ₩48,429 | +1.20% | 3458.6만 |
|---|
| 2026.03.05 | ₩49,137 | ₩49,457 | ₩48,149 | ₩48,536 | -1.22% | 5654.4만 |
|---|
| 2026.03.04 | ₩50,005 | ₩50,352 | ₩49,631 | ₩50,045 | +0.08% | 3123만 |
|---|
| 2026.03.03 | ₩48,803 | ₩49,711 | ₩47,735 | ₩49,150 | +0.71% | 9826.8만 |
|---|
| 2026.03.02 | ₩50,632 | ₩51,900 | ₩50,512 | ₩51,580 | +1.87% | 4244.3만 |
|---|
| 2026.02.27 | ₩51,713 | ₩52,221 | ₩51,553 | ₩51,700 | -0.03% | 2846.7만 |
|---|
| 2026.02.26 | ₩52,407 | ₩52,421 | ₩51,486 | ₩52,194 | -0.41% | 3850만 |
|---|
| 2026.02.25 | ₩52,835 | ₩52,981 | ₩52,327 | ₩52,848 | +0.03% | 3158.4만 |
|---|
| 2026.02.24 | ₩51,994 | ₩52,768 | ₩51,807 | ₩52,688 | +1.34% | 4545.3만 |
|---|
| 2026.02.23 | ₩52,354 | ₩52,928 | ₩51,620 | ₩51,753 | -1.15% | 3961.1만 |
|---|
| 2026.02.20 | ₩51,366 | ₩52,554 | ₩51,313 | ₩52,554 | +2.31% | 4751.4만 |
|---|
| 2026.02.19 | ₩50,846 | ₩51,593 | ₩50,632 | ₩51,540 | +1.37% | 3354.4만 |
|---|
| 2026.02.18 | ₩50,926 | ₩51,620 | ₩50,365 | ₩50,765 | -0.31% | 3896.8만 |
|---|
| 2026.02.17 | ₩50,552 | ₩50,792 | ₩49,684 | ₩50,378 | -0.34% | 2298.5만 |
|---|
| 2026.02.13 | ₩50,579 | ₩50,872 | ₩49,844 | ₩50,806 | +0.45% | 5169.4만 |
|---|
| 2026.02.12 | ₩52,354 | ₩52,528 | ₩51,073 | ₩51,380 | -1.86% | 4682.7만 |
|---|
| 2026.02.11 | ₩52,207 | ₩52,661 | ₩51,780 | ₩52,274 | +0.13% | 4381.4만 |
|---|
| 2026.02.10 | ₩51,126 | ₩51,433 | ₩50,912 | ₩51,153 | +0.05% | 2896.3만 |
|---|
| 2026.02.09 | ₩50,485 | ₩51,446 | ₩50,338 | ₩51,286 | +1.59% | 4317만 |
|---|
| 2026.02.06 | ₩49,938 | ₩50,165 | ₩49,457 | ₩50,138 | +0.40% | 4455.7만 |
|---|
| 2026.02.05 | ₩49,671 | ₩50,085 | ₩48,977 | ₩49,270 | -0.81% | 3920.7만 |
|---|
| 2026.02.04 | ₩50,499 | ₩50,499 | ₩48,977 | ₩49,364 | -2.25% | 5949.1만 |
|---|
| 2026.02.03 | ₩51,366 | ₩51,580 | ₩50,325 | ₩50,779 | -1.14% | 6825.2만 |
|---|
| 2026.02.02 | ₩49,391 | ₩50,125 | ₩49,351 | ₩49,991 | +1.22% | 3160.7만 |
|---|
| 2026.01.30 | ₩50,392 | ₩50,632 | ₩49,084 | ₩49,444 | -1.88% | 6381.6만 |
|---|
| 2026.01.29 | ₩51,647 | ₩51,900 | ₩49,898 | ₩50,886 | -1.47% | 5826.5만 |
|---|
| 2026.01.28 | ₩51,126 | ₩51,326 | ₩50,352 | ₩51,166 | +0.08% | 6246.1만 |
|---|
| 2026.01.27 | ₩50,058 | ₩50,685 | ₩49,925 | ₩50,579 | +1.04% | 5898.1만 |
|---|
| 2026.01.26 | ₩48,777 | ₩49,257 | ₩48,590 | ₩48,870 | +0.19% | 5171.9만 |
|---|
| 2026.01.23 | ₩48,109 | ₩49,244 | ₩47,855 | ₩48,843 | +1.53% | 4816.3만 |
|---|
| 2026.01.22 | ₩47,455 | ₩48,349 | ₩47,335 | ₩47,989 | +1.13% | 6046.3만 |
|---|
| 2026.01.21 | ₩45,666 | ₩46,774 | ₩45,640 | ₩46,747 | +2.37% | 5192.4만 |
|---|
| 2026.01.20 | ₩44,091 | ₩45,092 | ₩44,051 | ₩44,879 | +1.79% | 3447만 |
|---|
| 2026.01.16 | ₩44,238 | ₩44,385 | ₩43,918 | ₩44,278 | +0.09% | 2360.3만 |
|---|
| 2026.01.15 | ₩44,385 | ₩44,852 | ₩44,118 | ₩44,532 | +0.33% | 2372만 |
|---|
| 2026.01.14 | ₩43,691 | ₩44,278 | ₩43,691 | ₩44,265 | +1.31% | 2989.3만 |
|---|
| 2026.01.13 | ₩43,958 | ₩43,958 | ₩43,330 | ₩43,557 | -0.91% | 1915.3만 |
|---|
| 2026.01.12 | ₩43,971 | ₩44,185 | ₩43,918 | ₩43,958 | -0.03% | 1778.4만 |
|---|
| 2026.01.09 | ₩44,278 | ₩44,558 | ₩44,131 | ₩44,131 | -0.33% | 2050.6만 |
|---|
| 2026.01.08 | ₩43,757 | ₩43,931 | ₩43,691 | ₩43,891 | +0.31% | 1882.6만 |
|---|
| 2026.01.07 | ₩43,784 | ₩43,851 | ₩43,530 | ₩43,651 | -0.30% | 1790.9만 |
|---|
| 2026.01.06 | ₩44,318 | ₩44,572 | ₩44,118 | ₩44,198 | -0.27% | 2694.4만 |
|---|
| 2026.01.05 | ₩43,077 | ₩43,904 | ₩42,890 | ₩43,771 | +1.61% | 3107.5만 |
|---|
| 2026.01.02 | ₩43,117 | ₩43,130 | ₩42,663 | ₩42,983 | -0.31% | 1926.4만 |
|---|
| 2025.12.31 | ₩42,609 | ₩42,649 | ₩42,316 | ₩42,409 | -0.47% | 652.7만 |
|---|
| 2025.12.30 | ₩42,596 | ₩42,916 | ₩42,476 | ₩42,703 | +0.25% | 2020.9만 |
|---|
| 2025.12.29 | ₩41,982 | ₩42,142 | ₩41,755 | ₩41,942 | -0.10% | 1627.8만 |
|---|
| 2025.12.26 | ₩42,049 | ₩42,382 | ₩42,022 | ₩42,356 | +0.73% | 1596.6만 |
|---|
| 2025.12.24 | ₩42,356 | ₩42,396 | ₩42,075 | ₩42,115 | -0.57% | 450.8만 |
|---|
| 2025.12.23 | ₩41,702 | ₩42,276 | ₩41,648 | ₩42,249 | +1.31% | 2990.3만 |
|---|
| 2025.12.22 | ₩41,341 | ₩41,528 | ₩41,101 | ₩41,341 | 0.00% | 2914.9만 |
|---|
| 2025.12.19 | ₩41,982 | ₩42,142 | ₩41,501 | ₩41,608 | -0.89% | 4582만 |
|---|
| 2025.12.18 | ₩41,435 | ₩41,915 | ₩41,328 | ₩41,608 | +0.42% | 4112.5만 |
|---|
| 2025.12.17 | ₩41,515 | ₩41,702 | ₩41,008 | ₩41,381 | -0.32% | 4761만 |
|---|
| 2025.12.16 | ₩42,850 | ₩42,850 | ₩42,142 | ₩42,182 | -1.56% | 6572.9만 |
|---|
| 2025.12.15 | ₩45,066 | ₩45,279 | ₩44,732 | ₩44,825 | -0.53% | 4130.1만 |
|---|
| 2025.12.12 | ₩44,759 | ₩44,865 | ₩44,091 | ₩44,478 | -0.63% | 2869.4만 |
|---|
| 2025.12.11 | ₩43,944 | ₩44,545 | ₩43,904 | ₩44,265 | +0.73% | 2701.1만 |
|---|
| 2025.12.10 | ₩43,530 | ₩44,051 | ₩43,237 | ₩43,744 | +0.49% | 2937.2만 |
|---|
| 2025.12.09 | ₩42,956 | ₩43,918 | ₩42,943 | ₩43,704 | +1.74% | 4037.6만 |
|---|
| 2025.12.08 | ₩44,238 | ₩44,345 | ₩43,357 | ₩43,717 | -1.18% | 4400.7만 |
|---|
| 2025.12.05 | ₩46,147 | ₩46,320 | ₩43,290 | ₩43,424 | -5.90% | 1.4억 |
|---|
| 2025.12.04 | ₩46,320 | ₩46,454 | ₩46,120 | ₩46,347 | +0.06% | 3497.7만 |
|---|
| 2025.12.03 | ₩45,613 | ₩45,840 | ₩45,439 | ₩45,653 | +0.09% | 2063.1만 |
|---|
| 2025.12.02 | ₩45,159 | ₩45,453 | ₩44,959 | ₩45,426 | +0.59% | 2570.7만 |
|---|
| 2025.12.01 | ₩44,545 | ₩44,905 | ₩44,505 | ₩44,585 | +0.09% | 1559.9만 |
|---|
| 2025.11.28 | ₩44,839 | ₩44,945 | ₩44,638 | ₩44,865 | +0.06% | 1501.2만 |
|---|
| 2025.11.26 | ₩44,091 | ₩44,692 | ₩44,024 | ₩44,678 | +1.33% | 2660.4만 |
|---|
| 2025.11.25 | ₩42,916 | ₩43,504 | ₩42,716 | ₩43,450 | +1.24% | 2031만 |
|---|
| 2025.11.24 | ₩43,143 | ₩43,210 | ₩42,890 | ₩42,983 | -0.37% | 1751.5만 |
|---|
| 2025.11.21 | ₩42,636 | ₩42,916 | ₩42,129 | ₩42,756 | +0.28% | 3106.6만 |
|---|
| 2025.11.20 | ₩43,691 | ₩43,851 | ₩42,516 | ₩42,583 | -2.54% | 2772.1만 |
|---|
| 2025.11.19 | ₩43,330 | ₩43,584 | ₩43,210 | ₩43,370 | +0.09% | 2220.1만 |
|---|
| 2025.11.18 | ₩43,584 | ₩43,864 | ₩43,397 | ₩43,664 | +0.18% | 1772.6만 |
|---|
| 2025.11.17 | ₩44,118 | ₩44,211 | ₩43,570 | ₩43,757 | -0.82% | 2983.2만 |
|---|
| 2025.11.14 | ₩44,144 | ₩44,652 | ₩43,931 | ₩44,291 | +0.33% | 4096.3만 |
|---|
| 2025.11.13 | ₩44,371 | ₩44,598 | ₩43,837 | ₩44,024 | -0.78% | 2437.5만 |
|---|
| 2025.11.12 | ₩44,478 | ₩44,518 | ₩43,984 | ₩44,345 | -0.30% | 3480.8만 |
|---|
| 2025.11.11 | ₩44,625 | ₩44,879 | ₩44,478 | ₩44,705 | +0.18% | 4192.4만 |
|---|
| 2025.11.10 | ₩43,557 | ₩43,691 | ₩43,384 | ₩43,677 | +0.28% | 2337.9만 |
|---|
| 2025.11.07 | ₩42,623 | ₩43,117 | ₩42,329 | ₩43,117 | +1.16% | 2147.4만 |
|---|
| 2025.11.06 | ₩43,197 | ₩43,197 | ₩42,676 | ₩42,770 | -0.99% | 2232.8만 |
|---|
| 2025.11.05 | ₩42,062 | ₩42,890 | ₩42,035 | ₩42,850 | +1.87% | 3465만 |
|---|
| 2025.11.04 | ₩41,728 | ₩41,969 | ₩41,595 | ₩41,622 | -0.26% | 2036.2만 |
|---|
| 2025.11.03 | ₩41,969 | ₩42,209 | ₩41,822 | ₩42,075 | +0.25% | 1500.9만 |
|---|
| 2025.10.31 | ₩41,555 | ₩41,662 | ₩41,355 | ₩41,608 | +0.13% | 1551.3만 |
|---|
| 2025.10.30 | ₩41,261 | ₩41,608 | ₩41,221 | ₩41,448 | +0.45% | 1975.8만 |
|---|
| 2025.10.29 | ₩41,662 | ₩41,902 | ₩41,475 | ₩41,622 | -0.10% | 2609만 |
|---|
| 2025.10.28 | ₩41,114 | ₩41,368 | ₩40,981 | ₩41,274 | +0.39% | 1317.3만 |
|---|
| 2025.10.27 | ₩41,328 | ₩41,328 | ₩40,981 | ₩41,074 | -0.61% | 2027.9만 |
|---|
| 2025.10.24 | ₩41,141 | ₩41,234 | ₩40,634 | ₩40,687 | -1.10% | 1504만 |
|---|
| 2025.10.23 | ₩40,567 | ₩40,807 | ₩40,313 | ₩40,674 | +0.26% | 2064.2만 |
|---|
| 2025.10.22 | ₩39,953 | ₩40,260 | ₩39,860 | ₩40,086 | +0.33% | 2666.3만 |
|---|
| 2025.10.21 | ₩40,073 | ₩40,313 | ₩39,900 | ₩39,966 | -0.27% | 2578.2만 |
|---|
| 2025.10.20 | ₩40,046 | ₩40,567 | ₩39,966 | ₩40,340 | +0.73% | 1783.3만 |
|---|
| 2025.10.17 | ₩38,872 | ₩39,739 | ₩38,805 | ₩39,659 | +2.03% | 1852.1만 |
|---|
| 2025.10.16 | ₩39,072 | ₩39,566 | ₩38,952 | ₩39,032 | -0.10% | 2703.5만 |
|---|
| 2025.10.15 | ₩38,978 | ₩39,446 | ₩38,965 | ₩39,139 | +0.41% | 2571.3만 |
|---|
| 2025.10.14 | ₩38,538 | ₩39,165 | ₩38,485 | ₩38,845 | +0.80% | 2916.6만 |
|---|
| 2025.10.13 | ₩38,925 | ₩39,179 | ₩38,738 | ₩38,952 | +0.07% | 2681.2만 |
|---|
| 2025.10.10 | ₩39,539 | ₩39,566 | ₩38,258 | ₩38,431 | -2.80% | 5754.3만 |
|---|