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 | ₩57,728 | ₩58,276 | ₩57,434 | ₩58,156 | +0.74% | 5692만 |
| 2026.10.08 | ₩56,553 | ₩57,595 | ₩56,352 | ₩56,887 | +0.59% | 4412.9만 |
| 2026.10.07 | ₩57,314 | ₩57,381 | ₩56,553 | ₩56,593 | -1.26% | 4515.6만 |
| 2026.10.06 | ₩58,169 | ₩58,182 | ₩56,927 | ₩57,434 | -1.26% | 6146.5만 |
| 2026.10.05 | ₩57,140 | ₩58,636 | ₩57,087 | ₩57,408 | +0.47% | 1.9억 |
| 2026.10.02 | ₩50,035 | ₩51,050 | ₩49,180 | ₩51,010 | +1.95% | 5995.4만 |
| 2026.10.01 | ₩49,687 | ₩49,981 | ₩48,806 | ₩49,607 | -0.16% | 3474.8만 |
| 2026.09.30 | ₩49,407 | ₩50,061 | ₩49,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,754 |
| +0.70% |
| 3113.9만 |
| 2026.09.29 | ₩48,151 | ₩48,739 | ₩48,044 | ₩48,712 | +1.17% | 2894.3만 |
|---|
| 2026.09.28 | ₩48,325 | ₩48,886 | ₩48,245 | ₩48,365 | +0.08% | 2000.1만 |
|---|
| 2026.09.25 | ₩48,966 | ₩49,380 | ₩48,645 | ₩49,180 | +0.44% | 1596.2만 |
|---|
| 2026.09.24 | ₩49,808 | ₩50,088 | ₩49,180 | ₩49,300 | -1.02% | 2999.5만 |
|---|
| 2026.09.23 | ₩51,130 | ₩51,277 | ₩49,888 | ₩49,914 | -2.38% | 3337.8만 |
|---|
| 2026.09.22 | ₩50,181 | ₩51,223 | ₩50,115 | ₩51,103 | +1.84% | 2415만 |
|---|
| 2026.09.21 | ₩50,676 | ₩50,996 | ₩50,315 | ₩50,849 | +0.34% | 2649.1만 |
|---|
| 2026.09.18 | ₩50,008 | ₩50,168 | ₩49,687 | ₩50,115 | +0.21% | 1932만 |
|---|
| 2026.09.17 | ₩50,262 | ₩50,609 | ₩49,233 | ₩50,409 | +0.29% | 2091.6만 |
|---|
| 2026.09.16 | ₩50,088 | ₩50,515 | ₩49,741 | ₩50,061 | -0.05% | 2113.9만 |
|---|
| 2026.09.15 | ₩50,222 | ₩50,849 | ₩50,168 | ₩50,462 | +0.48% | 1681.9만 |
|---|
| 2026.09.14 | ₩49,767 | ₩50,582 | ₩49,661 | ₩50,382 | +1.23% | 2158.5만 |
|---|
| 2026.09.11 | ₩51,597 | ₩51,611 | ₩50,609 | ₩51,010 | -1.14% | 1697.5만 |
|---|
| 2026.09.10 | ₩50,275 | ₩51,878 | ₩50,235 | ₩51,504 | +2.44% | 2545.9만 |
|---|
| 2026.09.09 | ₩51,237 | ₩51,424 | ₩50,609 | ₩50,849 | -0.76% | 2360만 |
|---|
| 2026.09.08 | ₩51,677 | ₩52,225 | ₩51,410 | ₩51,571 | -0.21% | 4462.4만 |
|---|
| 2026.09.04 | ₩50,222 | ₩51,103 | ₩50,155 | ₩50,569 | +0.69% | 2480.5만 |
|---|
| 2026.09.03 | ₩51,918 | ₩51,918 | ₩50,609 | ₩50,929 | -1.90% | 2467.1만 |
|---|
| 2026.09.02 | ₩49,474 | ₩51,050 | ₩49,353 | ₩50,876 | +2.83% | 4018.4만 |
|---|
| 2026.09.01 | ₩48,218 | ₩49,393 | ₩48,178 | ₩48,846 | +1.30% | 3347.7만 |
|---|
| 2026.08.31 | ₩48,325 | ₩48,539 | ₩47,817 | ₩48,125 | -0.41% | 2426.4만 |
|---|
| 2026.08.28 | ₩47,670 | ₩47,684 | ₩46,749 | ₩47,483 | -0.39% | 2607.3만 |
|---|
| 2026.08.27 | ₩47,590 | ₩47,804 | ₩47,230 | ₩47,764 | +0.36% | 1691.9만 |
|---|
| 2026.08.26 | ₩48,058 | ₩48,245 | ₩47,670 | ₩47,710 | -0.72% | 2208.9만 |
|---|
| 2026.08.25 | ₩47,150 | ₩47,951 | ₩46,722 | ₩47,924 | +1.64% | 3836.1만 |
|---|
| 2026.08.24 | ₩46,295 | ₩47,497 | ₩46,268 | ₩46,976 | +1.47% | 1912.9만 |
|---|
| 2026.08.21 | ₩46,001 | ₩47,123 | ₩46,001 | ₩46,829 | +1.80% | 2691.3만 |
|---|
| 2026.08.20 | ₩45,640 | ₩46,228 | ₩45,493 | ₩45,600 | -0.09% | 1384.1만 |
|---|
| 2026.08.19 | ₩46,281 | ₩46,655 | ₩45,747 | ₩45,760 | -1.13% | 2925.5만 |
|---|
| 2026.08.18 | ₩45,253 | ₩45,827 | ₩44,946 | ₩45,012 | -0.53% | 1801.7만 |
|---|
| 2026.08.17 | ₩45,654 | ₩45,694 | ₩45,173 | ₩45,373 | -0.61% | 1438.7만 |
|---|
| 2026.08.14 | ₩45,426 | ₩45,493 | ₩44,665 | ₩45,320 | -0.24% | 2065.8만 |
|---|
| 2026.08.13 | ₩45,239 | ₩45,507 | ₩44,839 | ₩45,106 | -0.30% | 2383.2만 |
|---|
| 2026.08.12 | ₩45,320 | ₩45,560 | ₩45,159 | ₩45,226 | -0.21% | 2501.9만 |
|---|
| 2026.08.11 | ₩46,829 | ₩46,896 | ₩45,239 | ₩45,386 | -3.08% | 3492.7만 |
|---|
| 2026.08.10 | ₩47,150 | ₩47,243 | ₩46,842 | ₩47,003 | -0.31% | 2308.9만 |
|---|
| 2026.08.07 | ₩48,111 | ₩48,125 | ₩47,043 | ₩47,203 | -1.89% | 1942.3만 |
|---|
| 2026.08.06 | ₩48,378 | ₩48,418 | ₩47,764 | ₩47,831 | -1.13% | 2019.1만 |
|---|
| 2026.08.05 | ₩48,806 | ₩49,166 | ₩48,205 | ₩48,231 | -1.18% | 1873.7만 |
|---|
| 2026.08.04 | ₩48,993 | ₩49,060 | ₩48,084 | ₩48,205 | -1.61% | 2621.9만 |
|---|
| 2026.08.03 | ₩48,886 | ₩49,006 | ₩48,472 | ₩48,645 | -0.49% | 1394.3만 |
|---|
| 2026.07.31 | ₩48,766 | ₩49,206 | ₩48,285 | ₩48,953 | +0.38% | 2357.8만 |
|---|
| 2026.07.30 | ₩47,791 | ₩48,832 | ₩47,684 | ₩48,792 | +2.10% | 1750.6만 |
|---|
| 2026.07.29 | ₩48,031 | ₩48,151 | ₩47,363 | ₩47,377 | -1.36% | 1950.3만 |
|---|
| 2026.07.28 | ₩48,191 | ₩48,445 | ₩47,991 | ₩48,151 | -0.08% | 1384.7만 |
|---|
| 2026.07.27 | ₩47,724 | ₩47,978 | ₩47,644 | ₩47,911 | +0.39% | 1460.4만 |
|---|
| 2026.07.24 | ₩48,004 | ₩48,392 | ₩47,670 | ₩47,724 | -0.58% | 1401.3만 |
|---|
| 2026.07.23 | ₩48,432 | ₩48,766 | ₩48,151 | ₩48,312 | -0.25% | 1639.9만 |
|---|
| 2026.07.22 | ₩48,084 | ₩48,953 | ₩48,084 | ₩48,913 | +1.72% | 2058.6만 |
|---|
| 2026.07.21 | ₩47,403 | ₩47,644 | ₩47,136 | ₩47,577 | +0.37% | 1193.3만 |
|---|
| 2026.07.20 | ₩47,283 | ₩47,630 | ₩47,150 | ₩47,390 | +0.23% | 1415.3만 |
|---|
| 2026.07.17 | ₩46,856 | ₩47,283 | ₩46,709 | ₩47,056 | +0.43% | 1354.8만 |
|---|
| 2026.07.16 | ₩47,537 | ₩47,617 | ₩47,069 | ₩47,190 | -0.73% | 1939.7만 |
|---|
| 2026.07.15 | ₩48,098 | ₩48,178 | ₩47,737 | ₩47,924 | -0.36% | 2664.1만 |
|---|
| 2026.07.14 | ₩47,978 | ₩48,418 | ₩47,884 | ₩48,125 | +0.31% | 1835.9만 |
|---|
| 2026.07.13 | ₩47,844 | ₩47,964 | ₩47,256 | ₩47,270 | -1.20% | 2349.7만 |
|---|
| 2026.07.10 | ₩47,550 | ₩48,071 | ₩47,497 | ₩47,991 | +0.93% | 3297.8만 |
|---|
| 2026.07.09 | ₩46,054 | ₩46,842 | ₩45,907 | ₩46,695 | +1.39% | 1588.3만 |
|---|
| 2026.07.08 | ₩46,054 | ₩46,215 | ₩45,680 | ₩45,961 | -0.20% | 1522.5만 |
|---|
| 2026.07.07 | ₩46,575 | ₩47,056 | ₩46,148 | ₩46,268 | -0.66% | 1377.7만 |
|---|
| 2026.07.06 | ₩46,134 | ₩46,655 | ₩45,894 | ₩46,642 | +1.10% | 1069만 |
|---|
| 2026.07.02 | ₩46,028 | ₩46,655 | ₩45,734 | ₩45,987 | -0.09% | 1943.1만 |
|---|
| 2026.07.01 | ₩45,360 | ₩46,041 | ₩45,253 | ₩45,654 | +0.65% | 1717.3만 |
|---|
| 2026.06.30 | ₩45,560 | ₩46,201 | ₩45,426 | ₩46,081 | +1.14% | 1355.9만 |
|---|
| 2026.06.29 | ₩46,215 | ₩46,335 | ₩45,921 | ₩46,148 | -0.14% | 1171.8만 |
|---|
| 2026.06.26 | ₩45,600 | ₩46,535 | ₩45,547 | ₩46,308 | +1.55% | 2064.1만 |
|---|
| 2026.06.25 | ₩45,547 | ₩46,108 | ₩45,239 | ₩45,654 | +0.23% | 1682.7만 |
|---|
| 2026.06.24 | ₩45,400 | ₩45,520 | ₩44,892 | ₩45,213 | -0.41% | 1660.5만 |
|---|
| 2026.06.23 | ₩45,133 | ₩45,720 | ₩45,106 | ₩45,613 | +1.07% | 1807.4만 |
|---|
| 2026.06.22 | ₩45,707 | ₩45,974 | ₩45,453 | ₩45,774 | +0.15% | 1749.5만 |
|---|
| 2026.06.18 | ₩45,293 | ₩45,613 | ₩44,879 | ₩45,052 | -0.53% | 2454.6만 |
|---|
| 2026.06.17 | ₩46,428 | ₩46,976 | ₩45,360 | ₩45,560 | -1.87% | 2870.5만 |
|---|
| 2026.06.16 | ₩46,001 | ₩46,201 | ₩45,720 | ₩45,961 | -0.09% | 2128.1만 |
|---|
| 2026.06.15 | ₩47,363 | ₩47,577 | ₩46,148 | ₩46,268 | -2.31% | 2775.6만 |
|---|
| 2026.06.12 | ₩46,735 | ₩47,043 | ₩46,535 | ₩46,882 | +0.31% | 3151.7만 |
|---|
| 2026.06.11 | ₩45,413 | ₩46,655 | ₩45,226 | ₩46,495 | +2.38% | 2900.4만 |
|---|
| 2026.06.10 | ₩45,066 | ₩45,507 | ₩44,919 | ₩45,119 | +0.12% | 1685.6만 |
|---|
| 2026.06.09 | ₩45,400 | ₩45,787 | ₩44,852 | ₩45,306 | -0.21% | 3270만 |
|---|
| 2026.06.08 | ₩45,386 | ₩45,547 | ₩44,785 | ₩44,999 | -0.85% | 2106.9만 |
|---|
| 2026.06.05 | ₩45,800 | ₩46,215 | ₩45,346 | ₩45,426 | -0.82% | 2351.5만 |
|---|
| 2026.06.04 | ₩46,615 | ₩46,789 | ₩46,321 | ₩46,455 | -0.34% | 1525.3만 |
|---|
| 2026.06.03 | ₩46,762 | ₩46,922 | ₩46,014 | ₩46,268 | -1.06% | 2921.1만 |
|---|
| 2026.06.02 | ₩47,443 | ₩48,058 | ₩47,323 | ₩47,791 | +0.73% | 2947.7만 |
|---|
| 2026.06.01 | ₩47,577 | ₩47,831 | ₩47,403 | ₩47,644 | +0.14% | 2081.8만 |
|---|
| 2026.05.29 | ₩47,684 | ₩48,071 | ₩47,457 | ₩47,964 | +0.59% | 2497.1만 |
|---|
| 2026.05.28 | ₩48,191 | ₩48,726 | ₩47,897 | ₩48,231 | +0.08% | 2538.4만 |
|---|
| 2026.05.27 | ₩48,458 | ₩48,832 | ₩48,151 | ₩48,231 | -0.47% | 1746.4만 |
|---|
| 2026.05.26 | ₩49,019 | ₩49,100 | ₩48,338 | ₩48,739 | -0.57% | 1836.3만 |
|---|
| 2026.05.22 | ₩49,006 | ₩49,073 | ₩48,285 | ₩48,579 | -0.87% | 2629.1만 |
|---|
| 2026.05.21 | ₩48,686 | ₩49,794 | ₩48,512 | ₩49,434 | +1.54% | 1988.4만 |
|---|
| 2026.05.20 | ₩48,392 | ₩49,313 | ₩48,365 | ₩49,086 | +1.44% | 4288.6만 |
|---|
| 2026.05.19 | ₩47,710 | ₩48,472 | ₩47,710 | ₩47,938 | +0.48% | 5719.5만 |
|---|
| 2026.05.18 | ₩48,726 | ₩49,100 | ₩48,432 | ₩49,073 | +0.71% | 2242.9만 |
|---|
| 2026.05.15 | ₩48,138 | ₩48,565 | ₩47,924 | ₩48,392 | +0.53% | 3643.8만 |
|---|
| 2026.05.14 | ₩49,674 | ₩49,968 | ₩49,407 | ₩49,594 | -0.16% | 3603.6만 |
|---|
| 2026.05.13 | ₩50,515 | ₩50,983 | ₩48,993 | ₩49,126 | -2.75% | 6228.2만 |
|---|
| 2026.05.12 | ₩51,197 | ₩51,477 | ₩50,823 | ₩51,076 | -0.23% | 4238.1만 |
|---|
| 2026.05.11 | ₩52,292 | ₩52,425 | ₩51,450 | ₩51,637 | -1.25% | 3107.5만 |
|---|
| 2026.05.08 | ₩52,719 | ₩52,759 | ₩52,252 | ₩52,252 | -0.89% | 2447.3만 |
|---|
| 2026.05.07 | ₩52,733 | ₩52,786 | ₩51,744 | ₩51,824 | -1.72% | 2876.5만 |
|---|
| 2026.05.06 | ₩53,454 | ₩53,481 | ₩52,813 | ₩53,294 | -0.30% | 2105.5만 |
|---|
| 2026.05.05 | ₩52,853 | ₩53,334 | ₩52,546 | ₩53,040 | +0.35% | 1982.3만 |
|---|
| 2026.05.04 | ₩52,813 | ₩53,040 | ₩52,078 | ₩52,145 | -1.26% | 2771.5만 |
|---|
| 2026.05.01 | ₩53,080 | ₩53,133 | ₩52,479 | ₩52,666 | -0.78% | 1271.4만 |
|---|
| 2026.04.30 | ₩52,238 | ₩53,120 | ₩52,118 | ₩53,026 | +1.51% | 2442.3만 |
|---|
| 2026.04.29 | ₩52,559 | ₩52,559 | ₩51,571 | ₩51,624 | -1.78% | 3881.6만 |
|---|
| 2026.04.28 | ₩52,746 | ₩53,147 | ₩52,412 | ₩53,013 | +0.51% | 1410.5만 |
|---|
| 2026.04.27 | ₩53,694 | ₩53,881 | ₩53,254 | ₩53,280 | -0.77% | 1889.9만 |
|---|
| 2026.04.24 | ₩53,173 | ₩53,360 | ₩52,826 | ₩53,347 | +0.33% | 2831만 |
|---|
| 2026.04.23 | ₩54,335 | ₩54,496 | ₩53,320 | ₩53,547 | -1.45% | 3796.5만 |
|---|
| 2026.04.22 | ₩55,124 | ₩55,204 | ₩54,162 | ₩54,215 | -1.65% | 2423만 |
|---|
| 2026.04.21 | ₩55,311 | ₩55,791 | ₩54,482 | ₩54,482 | -1.50% | 1614.7만 |
|---|
| 2026.04.20 | ₩55,351 | ₩55,364 | ₩54,803 | ₩55,164 | -0.34% | 1775.3만 |
|---|
| 2026.04.17 | ₩55,925 | ₩55,952 | ₩54,923 | ₩54,977 | -1.70% | 4725.5만 |
|---|
| 2026.04.16 | ₩55,644 | ₩55,658 | ₩55,017 | ₩55,391 | -0.46% | 2687.4만 |
|---|
| 2026.04.15 | ₩55,898 | ₩55,965 | ₩55,257 | ₩55,377 | -0.93% | 2154.4만 |
|---|
| 2026.04.14 | ₩55,778 | ₩56,125 | ₩55,618 | ₩55,738 | -0.07% | 2228만 |
|---|
| 2026.04.13 | ₩54,923 | ₩55,564 | ₩54,576 | ₩55,457 | +0.97% | 2436.6만 |
|---|
| 2026.04.10 | ₩54,709 | ₩55,204 | ₩54,643 | ₩55,204 | +0.90% | 4202.4만 |
|---|
| 2026.04.09 | ₩53,254 | ₩54,189 | ₩53,240 | ₩54,148 | +1.68% | 3812.2만 |
|---|
| 2026.04.08 | ₩53,481 | ₩53,601 | ₩52,452 | ₩52,840 | -1.20% | 3381.7만 |
|---|
| 2026.04.07 | ₩51,170 | ₩51,410 | ₩50,555 | ₩51,370 | +0.39% | 1998.1만 |
|---|
| 2026.04.06 | ₩51,397 | ₩51,758 | ₩51,237 | ₩51,477 | +0.16% | 1769.8만 |
|---|
| 2026.04.02 | ₩50,582 | ₩51,758 | ₩50,435 | ₩51,223 | +1.27% | 2608.7만 |
|---|
| 2026.04.01 | ₩51,477 | ₩51,838 | ₩51,130 | ₩51,250 | -0.44% | 3580.9만 |
|---|
| 2026.03.31 | ₩49,954 | ₩51,277 | ₩49,808 | ₩51,277 | +2.65% | 4772만 |
|---|
| 2026.03.30 | ₩49,420 | ₩49,754 | ₩48,752 | ₩49,113 | -0.62% | 2122.5만 |
|---|
| 2026.03.27 | ₩48,739 | ₩49,607 | ₩48,699 | ₩48,926 | +0.38% | 2715만 |
|---|
| 2026.03.26 | ₩49,607 | ₩50,008 | ₩49,086 | ₩49,153 | -0.92% | 2756.1만 |
|---|
| 2026.03.25 | ₩49,888 | ₩50,489 | ₩49,687 | ₩50,141 | +0.51% | 3371.6만 |
|---|
| 2026.03.24 | ₩48,298 | ₩49,220 | ₩48,231 | ₩48,979 | +1.41% | 3496만 |
|---|
| 2026.03.23 | ₩48,111 | ₩49,661 | ₩47,951 | ₩49,220 | +2.30% | 5347.7만 |
|---|
| 2026.03.20 | ₩47,978 | ₩47,991 | ₩46,508 | ₩46,829 | -2.39% | 4747.2만 |
|---|
| 2026.03.19 | ₩47,363 | ₩49,166 | ₩47,203 | ₩48,752 | +2.93% | 4048.6만 |
|---|
| 2026.03.18 | ₩48,819 | ₩49,287 | ₩48,392 | ₩48,432 | -0.79% | 2547.3만 |
|---|
| 2026.03.17 | ₩49,420 | ₩49,834 | ₩48,886 | ₩49,033 | -0.78% | 2396.5만 |
|---|
| 2026.03.16 | ₩48,352 | ₩49,046 | ₩48,245 | ₩48,792 | +0.91% | 3096.7만 |
|---|
| 2026.03.13 | ₩48,766 | ₩48,953 | ₩47,163 | ₩47,403 | -2.79% | 4280.3만 |
|---|
| 2026.03.12 | ₩49,340 | ₩49,353 | ₩48,111 | ₩48,245 | -2.22% | 3945.9만 |
|---|
| 2026.03.11 | ₩50,195 | ₩50,849 | ₩49,741 | ₩50,235 | +0.08% | 2482만 |
|---|
| 2026.03.10 | ₩49,540 | ₩50,929 | ₩49,220 | ₩50,128 | +1.19% | 3209.9만 |
|---|
| 2026.03.09 | ₩48,445 | ₩49,781 | ₩48,031 | ₩49,554 | +2.29% | 4389.5만 |
|---|
| 2026.03.06 | ₩47,884 | ₩48,672 | ₩47,630 | ₩48,458 | +1.20% | 3458.6만 |
|---|
| 2026.03.05 | ₩49,166 | ₩49,487 | ₩48,178 | ₩48,565 | -1.22% | 5654.4만 |
|---|
| 2026.03.04 | ₩50,035 | ₩50,382 | ₩49,661 | ₩50,075 | +0.08% | 3123만 |
|---|
| 2026.03.03 | ₩48,832 | ₩49,741 | ₩47,764 | ₩49,180 | +0.71% | 9826.8만 |
|---|
| 2026.03.02 | ₩50,662 | ₩51,931 | ₩50,542 | ₩51,611 | +1.87% | 4244.3만 |
|---|
| 2026.02.27 | ₩51,744 | ₩52,252 | ₩51,584 | ₩51,731 | -0.03% | 2846.7만 |
|---|
| 2026.02.26 | ₩52,439 | ₩52,452 | ₩51,517 | ₩52,225 | -0.41% | 3850만 |
|---|
| 2026.02.25 | ₩52,866 | ₩53,013 | ₩52,359 | ₩52,880 | +0.03% | 3158.4만 |
|---|
| 2026.02.24 | ₩52,025 | ₩52,799 | ₩51,838 | ₩52,719 | +1.34% | 4545.3만 |
|---|
| 2026.02.23 | ₩52,385 | ₩52,960 | ₩51,651 | ₩51,784 | -1.15% | 3961.1만 |
|---|
| 2026.02.20 | ₩51,397 | ₩52,586 | ₩51,344 | ₩52,586 | +2.31% | 4751.4만 |
|---|
| 2026.02.19 | ₩50,876 | ₩51,624 | ₩50,662 | ₩51,571 | +1.37% | 3354.4만 |
|---|
| 2026.02.18 | ₩50,956 | ₩51,651 | ₩50,395 | ₩50,796 | -0.31% | 3896.8만 |
|---|
| 2026.02.17 | ₩50,582 | ₩50,823 | ₩49,714 | ₩50,409 | -0.34% | 2298.5만 |
|---|
| 2026.02.13 | ₩50,609 | ₩50,903 | ₩49,874 | ₩50,836 | +0.45% | 5169.4만 |
|---|
| 2026.02.12 | ₩52,385 | ₩52,559 | ₩51,103 | ₩51,410 | -1.86% | 4682.7만 |
|---|
| 2026.02.11 | ₩52,238 | ₩52,693 | ₩51,811 | ₩52,305 | +0.13% | 4381.4만 |
|---|
| 2026.02.10 | ₩51,157 | ₩51,464 | ₩50,943 | ₩51,183 | +0.05% | 2896.3만 |
|---|
| 2026.02.09 | ₩50,515 | ₩51,477 | ₩50,368 | ₩51,317 | +1.59% | 4317만 |
|---|
| 2026.02.06 | ₩49,968 | ₩50,195 | ₩49,487 | ₩50,168 | +0.40% | 4455.7만 |
|---|
| 2026.02.05 | ₩49,701 | ₩50,115 | ₩49,006 | ₩49,300 | -0.81% | 3920.7만 |
|---|
| 2026.02.04 | ₩50,529 | ₩50,529 | ₩49,006 | ₩49,393 | -2.25% | 5949.1만 |
|---|
| 2026.02.03 | ₩51,397 | ₩51,611 | ₩50,355 | ₩50,809 | -1.14% | 6825.2만 |
|---|
| 2026.02.02 | ₩49,420 | ₩50,155 | ₩49,380 | ₩50,021 | +1.22% | 3160.7만 |
|---|
| 2026.01.30 | ₩50,422 | ₩50,662 | ₩49,113 | ₩49,474 | -1.88% | 6381.6만 |
|---|
| 2026.01.29 | ₩51,677 | ₩51,931 | ₩49,928 | ₩50,916 | -1.47% | 5826.5만 |
|---|
| 2026.01.28 | ₩51,157 | ₩51,357 | ₩50,382 | ₩51,197 | +0.08% | 6246.1만 |
|---|
| 2026.01.27 | ₩50,088 | ₩50,716 | ₩49,954 | ₩50,609 | +1.04% | 5898.1만 |
|---|
| 2026.01.26 | ₩48,806 | ₩49,287 | ₩48,619 | ₩48,899 | +0.19% | 5171.9만 |
|---|
| 2026.01.23 | ₩48,138 | ₩49,273 | ₩47,884 | ₩48,873 | +1.53% | 4816.3만 |
|---|
| 2026.01.22 | ₩47,483 | ₩48,378 | ₩47,363 | ₩48,018 | +1.13% | 6046.3만 |
|---|
| 2026.01.21 | ₩45,694 | ₩46,802 | ₩45,667 | ₩46,776 | +2.37% | 5192.4만 |
|---|
| 2026.01.20 | ₩44,118 | ₩45,119 | ₩44,077 | ₩44,906 | +1.79% | 3447만 |
|---|
| 2026.01.16 | ₩44,264 | ₩44,411 | ₩43,944 | ₩44,305 | +0.09% | 2360.3만 |
|---|
| 2026.01.15 | ₩44,411 | ₩44,879 | ₩44,144 | ₩44,558 | +0.33% | 2372만 |
|---|
| 2026.01.14 | ₩43,717 | ₩44,305 | ₩43,717 | ₩44,291 | +1.31% | 2989.3만 |
|---|
| 2026.01.13 | ₩43,984 | ₩43,984 | ₩43,356 | ₩43,583 | -0.91% | 1915.3만 |
|---|
| 2026.01.12 | ₩43,997 | ₩44,211 | ₩43,944 | ₩43,984 | -0.03% | 1778.4만 |
|---|
| 2026.01.09 | ₩44,305 | ₩44,585 | ₩44,158 | ₩44,158 | -0.33% | 2050.6만 |
|---|
| 2026.01.08 | ₩43,784 | ₩43,957 | ₩43,717 | ₩43,917 | +0.31% | 1882.6만 |
|---|
| 2026.01.07 | ₩43,810 | ₩43,877 | ₩43,557 | ₩43,677 | -0.30% | 1790.9만 |
|---|
| 2026.01.06 | ₩44,345 | ₩44,598 | ₩44,144 | ₩44,224 | -0.27% | 2694.4만 |
|---|
| 2026.01.05 | ₩43,102 | ₩43,931 | ₩42,915 | ₩43,797 | +1.61% | 3107.5만 |
|---|
| 2026.01.02 | ₩43,142 | ₩43,156 | ₩42,688 | ₩43,009 | -0.31% | 1926.4만 |
|---|
| 2025.12.31 | ₩42,635 | ₩42,675 | ₩42,341 | ₩42,435 | -0.47% | 652.7만 |
|---|
| 2025.12.30 | ₩42,622 | ₩42,942 | ₩42,501 | ₩42,728 | +0.25% | 2020.9만 |
|---|
| 2025.12.29 | ₩42,007 | ₩42,167 | ₩41,780 | ₩41,967 | -0.10% | 1627.8만 |
|---|
| 2025.12.26 | ₩42,074 | ₩42,408 | ₩42,047 | ₩42,381 | +0.73% | 1596.6만 |
|---|
| 2025.12.24 | ₩42,381 | ₩42,421 | ₩42,101 | ₩42,141 | -0.57% | 450.8만 |
|---|
| 2025.12.23 | ₩41,727 | ₩42,301 | ₩41,673 | ₩42,274 | +1.31% | 2990.3만 |
|---|
| 2025.12.22 | ₩41,366 | ₩41,553 | ₩41,126 | ₩41,366 | 0.00% | 2914.9만 |
|---|
| 2025.12.19 | ₩42,007 | ₩42,167 | ₩41,526 | ₩41,633 | -0.89% | 4582만 |
|---|
| 2025.12.18 | ₩41,460 | ₩41,940 | ₩41,353 | ₩41,633 | +0.42% | 4112.5만 |
|---|
| 2025.12.17 | ₩41,540 | ₩41,727 | ₩41,032 | ₩41,406 | -0.32% | 4761만 |
|---|
| 2025.12.16 | ₩42,875 | ₩42,875 | ₩42,167 | ₩42,207 | -1.56% | 6572.9만 |
|---|
| 2025.12.15 | ₩45,093 | ₩45,306 | ₩44,759 | ₩44,852 | -0.53% | 4130.1만 |
|---|
| 2025.12.12 | ₩44,785 | ₩44,892 | ₩44,118 | ₩44,505 | -0.63% | 2869.4만 |
|---|
| 2025.12.11 | ₩43,971 | ₩44,572 | ₩43,931 | ₩44,291 | +0.73% | 2701.1만 |
|---|
| 2025.12.10 | ₩43,557 | ₩44,077 | ₩43,263 | ₩43,770 | +0.49% | 2937.2만 |
|---|
| 2025.12.09 | ₩42,982 | ₩43,944 | ₩42,969 | ₩43,730 | +1.74% | 4037.6만 |
|---|
| 2025.12.08 | ₩44,264 | ₩44,371 | ₩43,383 | ₩43,744 | -1.18% | 4400.7만 |
|---|
| 2025.12.05 | ₩46,174 | ₩46,348 | ₩43,316 | ₩43,450 | -5.90% | 1.4억 |
|---|
| 2025.12.04 | ₩46,348 | ₩46,482 | ₩46,148 | ₩46,375 | +0.06% | 3497.7만 |
|---|
| 2025.12.03 | ₩45,640 | ₩45,867 | ₩45,467 | ₩45,680 | +0.09% | 2063.1만 |
|---|
| 2025.12.02 | ₩45,186 | ₩45,480 | ₩44,986 | ₩45,453 | +0.59% | 2570.7만 |
|---|
| 2025.12.01 | ₩44,572 | ₩44,932 | ₩44,532 | ₩44,612 | +0.09% | 1559.9만 |
|---|
| 2025.11.28 | ₩44,865 | ₩44,972 | ₩44,665 | ₩44,892 | +0.06% | 1501.2만 |
|---|
| 2025.11.26 | ₩44,118 | ₩44,719 | ₩44,051 | ₩44,705 | +1.33% | 2660.4만 |
|---|
| 2025.11.25 | ₩42,942 | ₩43,530 | ₩42,742 | ₩43,476 | +1.24% | 2031만 |
|---|
| 2025.11.24 | ₩43,169 | ₩43,236 | ₩42,915 | ₩43,009 | -0.37% | 1751.5만 |
|---|
| 2025.11.21 | ₩42,662 | ₩42,942 | ₩42,154 | ₩42,782 | +0.28% | 3106.6만 |
|---|
| 2025.11.20 | ₩43,717 | ₩43,877 | ₩42,541 | ₩42,608 | -2.54% | 2772.1만 |
|---|
| 2025.11.19 | ₩43,356 | ₩43,610 | ₩43,236 | ₩43,396 | +0.09% | 2220.1만 |
|---|
| 2025.11.18 | ₩43,610 | ₩43,890 | ₩43,423 | ₩43,690 | +0.18% | 1772.6만 |
|---|
| 2025.11.17 | ₩44,144 | ₩44,238 | ₩43,597 | ₩43,784 | -0.82% | 2983.2만 |
|---|
| 2025.11.14 | ₩44,171 | ₩44,678 | ₩43,957 | ₩44,318 | +0.33% | 4096.3만 |
|---|
| 2025.11.13 | ₩44,398 | ₩44,625 | ₩43,864 | ₩44,051 | -0.78% | 2437.5만 |
|---|
| 2025.11.12 | ₩44,505 | ₩44,545 | ₩44,011 | ₩44,371 | -0.30% | 3480.8만 |
|---|
| 2025.11.11 | ₩44,652 | ₩44,906 | ₩44,505 | ₩44,732 | +0.18% | 4192.4만 |
|---|
| 2025.11.10 | ₩43,583 | ₩43,717 | ₩43,410 | ₩43,703 | +0.28% | 2337.9만 |
|---|
| 2025.11.07 | ₩42,648 | ₩43,142 | ₩42,354 | ₩43,142 | +1.16% | 2147.4만 |
|---|
| 2025.11.06 | ₩43,223 | ₩43,223 | ₩42,702 | ₩42,795 | -0.99% | 2232.8만 |
|---|
| 2025.11.05 | ₩42,087 | ₩42,915 | ₩42,061 | ₩42,875 | +1.87% | 3465만 |
|---|
| 2025.11.04 | ₩41,753 | ₩41,994 | ₩41,620 | ₩41,647 | -0.26% | 2036.2만 |
|---|
| 2025.11.03 | ₩41,994 | ₩42,234 | ₩41,847 | ₩42,101 | +0.25% | 1500.9만 |
|---|
| 2025.10.31 | ₩41,580 | ₩41,687 | ₩41,379 | ₩41,633 | +0.13% | 1551.3만 |
|---|
| 2025.10.30 | ₩41,286 | ₩41,633 | ₩41,246 | ₩41,473 | +0.45% | 1975.8만 |
|---|
| 2025.10.29 | ₩41,687 | ₩41,927 | ₩41,500 | ₩41,647 | -0.10% | 2609만 |
|---|
| 2025.10.28 | ₩41,139 | ₩41,393 | ₩41,005 | ₩41,299 | +0.39% | 1317.3만 |
|---|
| 2025.10.27 | ₩41,353 | ₩41,353 | ₩41,005 | ₩41,099 | -0.61% | 2027.9만 |
|---|
| 2025.10.24 | ₩41,166 | ₩41,259 | ₩40,658 | ₩40,712 | -1.10% | 1504만 |
|---|
| 2025.10.23 | ₩40,591 | ₩40,832 | ₩40,338 | ₩40,698 | +0.26% | 2064.2만 |
|---|
| 2025.10.22 | ₩39,977 | ₩40,284 | ₩39,883 | ₩40,110 | +0.33% | 2666.3만 |
|---|
| 2025.10.21 | ₩40,097 | ₩40,338 | ₩39,923 | ₩39,990 | -0.27% | 2578.2만 |
|---|
| 2025.10.20 | ₩40,070 | ₩40,591 | ₩39,990 | ₩40,364 | +0.73% | 1783.3만 |
|---|
| 2025.10.17 | ₩38,895 | ₩39,763 | ₩38,828 | ₩39,683 | +2.03% | 1852.1만 |
|---|
| 2025.10.16 | ₩39,095 | ₩39,590 | ₩38,975 | ₩39,055 | -0.10% | 2703.5만 |
|---|
| 2025.10.15 | ₩39,002 | ₩39,469 | ₩38,988 | ₩39,162 | +0.41% | 2571.3만 |
|---|
| 2025.10.14 | ₩38,561 | ₩39,189 | ₩38,508 | ₩38,868 | +0.80% | 2916.6만 |
|---|
| 2025.10.13 | ₩38,948 | ₩39,202 | ₩38,761 | ₩38,975 | +0.07% | 2681.2만 |
|---|
| 2025.10.10 | ₩39,563 | ₩39,590 | ₩38,281 | ₩38,454 | -2.80% | 5754.3만 |
|---|