시장 데이터를 불러오는 중
전체 종목
iShares MSCI Brazil Small-Cap ETF 과거 주가
iShares MSCI Brazil Small-Cap ETF · EWZS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Brazil Small-Cap ETF · EWZS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,585 | ₩22,880 | ₩22,383 | ₩22,866 | +1.25% | 279.7만 |
| 2026.10.08 | ₩21,431 | ₩22,142 | ₩21,337 | ₩21,901 | +2.19% | 339.7만 |
| 2026.10.07 | ₩21,418 | ₩21,592 | ₩21,284 | ₩21,378 | -0.19% | 138.7만 |
| 2026.10.06 | ₩21,579 | ₩21,780 | ₩21,150 | ₩21,404 | -0.81% | 143.2만 |
| 2026.10.05 | ₩20,841 | ₩21,498 | ₩20,801 | ₩21,096 | +1.22% | 612.7만 |
| 2026.10.02 | ₩17,971 | ₩18,400 | ₩17,690 | ₩18,373 | +2.24% | 64.6만 |
| 2026.10.01 | ₩17,783 | ₩17,971 | ₩17,475 | ₩17,850 | +0.38% | 67.2만 |
| 2026.09.30 | ₩17,622 | ₩17,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,850 |
| +1.29% |
| 45.8만 |
| 2026.09.29 | ₩17,166 | ₩17,354 | ₩17,046 | ₩17,314 | +0.86% | 220.8만 |
|---|
| 2026.09.28 | ₩17,274 | ₩17,421 | ₩17,153 | ₩17,193 | -0.47% | 123.4만 |
|---|
| 2026.09.25 | ₩17,435 | ₩17,676 | ₩17,341 | ₩17,636 | +1.15% | 22.6만 |
|---|
| 2026.09.24 | ₩17,649 | ₩17,743 | ₩17,408 | ₩17,488 | -0.91% | 17.4만 |
|---|
| 2026.09.23 | ₩18,239 | ₩18,239 | ₩17,757 | ₩17,770 | -2.57% | 32.8만 |
|---|
| 2026.09.22 | ₩17,958 | ₩18,253 | ₩17,917 | ₩18,239 | +1.57% | 13.2만 |
|---|
| 2026.09.21 | ₩17,944 | ₩18,239 | ₩17,850 | ₩18,199 | +1.42% | 58.6만 |
|---|
| 2026.09.18 | ₩17,555 | ₩17,703 | ₩17,435 | ₩17,690 | +0.76% | 3만 |
|---|
| 2026.09.17 | ₩17,797 | ₩17,797 | ₩17,408 | ₩17,649 | -0.83% | 7만 |
|---|
| 2026.09.16 | ₩17,555 | ₩17,810 | ₩17,475 | ₩17,676 | +0.69% | 10.3만 |
|---|
| 2026.09.15 | ₩17,676 | ₩17,730 | ₩17,515 | ₩17,569 | -0.61% | 5.4만 |
|---|
| 2026.09.14 | ₩17,354 | ₩17,770 | ₩17,341 | ₩17,649 | +1.70% | 31.9만 |
|---|
| 2026.09.11 | ₩18,266 | ₩18,266 | ₩17,783 | ₩17,931 | -1.84% | 56.9만 |
|---|
| 2026.09.10 | ₩17,797 | ₩18,333 | ₩17,663 | ₩18,199 | +2.26% | 50.4만 |
|---|
| 2026.09.09 | ₩18,119 | ₩18,145 | ₩17,850 | ₩17,877 | -1.33% | 23.1만 |
|---|
| 2026.09.08 | ₩18,400 | ₩18,508 | ₩18,159 | ₩18,172 | -1.24% | 29.9만 |
|---|
| 2026.09.04 | ₩17,917 | ₩18,226 | ₩17,850 | ₩18,038 | +0.67% | 15.4만 |
|---|
| 2026.09.03 | ₩18,427 | ₩18,534 | ₩18,119 | ₩18,253 | -0.95% | 83.2만 |
|---|
| 2026.09.02 | ₩17,690 | ₩18,333 | ₩17,649 | ₩18,132 | +2.50% | 92.9만 |
|---|
| 2026.09.01 | ₩17,193 | ₩17,622 | ₩17,193 | ₩17,435 | +1.40% | 14만 |
|---|
| 2026.08.31 | ₩17,153 | ₩17,207 | ₩17,046 | ₩17,180 | +0.16% | 14.5만 |
|---|
| 2026.08.28 | ₩16,965 | ₩16,965 | ₩16,496 | ₩16,845 | -0.71% | 13.9만 |
|---|
| 2026.08.27 | ₩17,046 | ₩17,099 | ₩16,965 | ₩17,019 | -0.16% | 9.4만 |
|---|
| 2026.08.26 | ₩17,234 | ₩17,234 | ₩16,952 | ₩17,006 | -1.32% | 10.8만 |
|---|
| 2026.08.25 | ₩16,818 | ₩17,193 | ₩16,657 | ₩17,166 | +2.07% | 15.5만 |
|---|
| 2026.08.24 | ₩16,362 | ₩16,898 | ₩16,348 | ₩16,697 | +2.05% | 28.2만 |
|---|
| 2026.08.21 | ₩16,107 | ₩16,657 | ₩16,080 | ₩16,643 | +3.33% | 40.8만 |
|---|
| 2026.08.20 | ₩16,027 | ₩16,147 | ₩15,892 | ₩15,973 | -0.33% | 14.8만 |
|---|
| 2026.08.19 | ₩16,174 | ₩16,308 | ₩16,053 | ₩16,134 | -0.25% | 16.5만 |
|---|
| 2026.08.18 | ₩16,027 | ₩16,107 | ₩15,772 | ₩15,785 | -1.51% | 3.9만 |
|---|
| 2026.08.17 | ₩16,067 | ₩16,120 | ₩15,946 | ₩16,120 | +0.33% | 54.8만 |
|---|
| 2026.08.14 | ₩16,027 | ₩16,027 | ₩15,691 | ₩15,959 | -0.42% | 28.8만 |
|---|
| 2026.08.13 | ₩16,281 | ₩16,375 | ₩16,107 | ₩16,120 | -0.99% | 29.1만 |
|---|
| 2026.08.12 | ₩16,268 | ₩16,389 | ₩16,214 | ₩16,241 | -0.16% | 36.2만 |
|---|
| 2026.08.11 | ₩16,925 | ₩16,965 | ₩16,295 | ₩16,322 | -3.57% | 14.8만 |
|---|
| 2026.08.10 | ₩17,099 | ₩17,099 | ₩16,898 | ₩16,925 | -1.02% | 16.2만 |
|---|
| 2026.08.07 | ₩17,341 | ₩17,368 | ₩17,046 | ₩17,166 | -1.01% | 15.4만 |
|---|
| 2026.08.06 | ₩17,448 | ₩17,475 | ₩17,314 | ₩17,368 | -0.46% | 9.3만 |
|---|
| 2026.08.05 | ₩17,730 | ₩17,904 | ₩17,529 | ₩17,555 | -0.98% | 7.9만 |
|---|
| 2026.08.04 | ₩17,877 | ₩17,877 | ₩17,462 | ₩17,542 | -1.88% | 7.7만 |
|---|
| 2026.08.03 | ₩17,770 | ₩17,770 | ₩17,582 | ₩17,716 | -0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩17,797 | ₩18,025 | ₩17,381 | ₩17,716 | -0.45% | 11.1만 |
|---|
| 2026.07.30 | ₩17,368 | ₩17,770 | ₩17,368 | ₩17,757 | +2.24% | 4.2만 |
|---|
| 2026.07.29 | ₩17,462 | ₩17,475 | ₩17,099 | ₩17,247 | -1.23% | 8.4만 |
|---|
| 2026.07.28 | ₩17,569 | ₩17,690 | ₩17,488 | ₩17,529 | -0.23% | 12만 |
|---|
| 2026.07.27 | ₩17,327 | ₩17,488 | ₩17,287 | ₩17,462 | +0.77% | 5.8만 |
|---|
| 2026.07.24 | ₩17,354 | ₩17,381 | ₩17,180 | ₩17,180 | -1.00% | 3.4만 |
|---|
| 2026.07.23 | ₩17,569 | ₩17,622 | ₩17,354 | ₩17,381 | -1.07% | 6.2만 |
|---|
| 2026.07.22 | ₩17,569 | ₩17,824 | ₩17,569 | ₩17,810 | +1.37% | 10.2만 |
|---|
| 2026.07.21 | ₩17,488 | ₩17,488 | ₩17,314 | ₩17,448 | -0.23% | 6.4만 |
|---|
| 2026.07.20 | ₩17,703 | ₩17,703 | ₩17,475 | ₩17,488 | -1.21% | 21.4만 |
|---|
| 2026.07.17 | ₩17,582 | ₩17,676 | ₩17,462 | ₩17,582 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩17,904 | ₩17,904 | ₩17,596 | ₩17,703 | -1.12% | 51.5만 |
|---|
| 2026.07.15 | ₩18,078 | ₩18,159 | ₩17,944 | ₩18,065 | -0.07% | 3.2만 |
|---|
| 2026.07.14 | ₩17,985 | ₩18,199 | ₩17,985 | ₩18,199 | +1.19% | 3만 |
|---|
| 2026.07.13 | ₩18,145 | ₩18,145 | ₩17,850 | ₩17,891 | -1.40% | 35만 |
|---|
| 2026.07.10 | ₩18,038 | ₩18,360 | ₩18,011 | ₩18,266 | +1.26% | 18.9만 |
|---|
| 2026.07.09 | ₩17,287 | ₩17,690 | ₩17,220 | ₩17,622 | +1.94% | 7.6만 |
|---|
| 2026.07.08 | ₩17,207 | ₩17,234 | ₩17,046 | ₩17,166 | -0.23% | 11.4만 |
|---|
| 2026.07.07 | ₩17,529 | ₩17,529 | ₩17,234 | ₩17,301 | -1.30% | 4.6만 |
|---|
| 2026.07.06 | ₩17,394 | ₩17,582 | ₩17,368 | ₩17,515 | +0.69% | 32.3만 |
|---|
| 2026.07.02 | ₩17,421 | ₩17,743 | ₩17,314 | ₩17,408 | -0.08% | 5.3만 |
|---|
| 2026.07.01 | ₩17,247 | ₩17,435 | ₩17,220 | ₩17,287 | +0.23% | 3.9만 |
|---|
| 2026.06.30 | ₩17,247 | ₩17,448 | ₩17,247 | ₩17,408 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩17,515 | ₩17,582 | ₩17,394 | ₩17,462 | -0.31% | 9.3만 |
|---|
| 2026.06.26 | ₩17,193 | ₩17,582 | ₩17,153 | ₩17,515 | +1.87% | 6.6만 |
|---|
| 2026.06.25 | ₩17,247 | ₩17,435 | ₩17,073 | ₩17,193 | -0.31% | 10.9만 |
|---|
| 2026.06.24 | ₩17,046 | ₩17,099 | ₩16,925 | ₩17,059 | +0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩17,073 | ₩17,113 | ₩16,965 | ₩17,086 | +0.08% | 4만 |
|---|
| 2026.06.22 | ₩17,166 | ₩17,247 | ₩17,059 | ₩17,153 | -0.08% | 8.8만 |
|---|
| 2026.06.18 | ₩17,193 | ₩17,207 | ₩16,831 | ₩16,885 | -1.79% | 23.5만 |
|---|
| 2026.06.17 | ₩17,770 | ₩17,891 | ₩17,126 | ₩17,193 | -3.25% | 26.4만 |
|---|
| 2026.06.16 | ₩17,757 | ₩17,757 | ₩17,542 | ₩17,582 | -0.98% | 11.7만 |
|---|
| 2026.06.15 | ₩18,548 | ₩18,575 | ₩17,850 | ₩17,877 | -3.62% | 14.9만 |
|---|
| 2026.06.12 | ₩18,239 | ₩18,333 | ₩18,105 | ₩18,226 | -0.07% | 11.8만 |
|---|
| 2026.06.11 | ₩17,529 | ₩18,266 | ₩17,435 | ₩18,226 | +3.98% | 116만 |
|---|
| 2026.06.10 | ₩17,622 | ₩17,716 | ₩17,421 | ₩17,542 | -0.46% | 29.7만 |
|---|
| 2026.06.09 | ₩17,797 | ₩17,971 | ₩17,529 | ₩17,770 | -0.15% | 9.7만 |
|---|
| 2026.06.08 | ₩17,797 | ₩17,797 | ₩17,569 | ₩17,636 | -0.90% | 17.4만 |
|---|
| 2026.06.05 | ₩18,145 | ₩18,199 | ₩17,757 | ₩17,797 | -1.92% | 18.1만 |
|---|
| 2026.06.04 | ₩18,521 | ₩18,669 | ₩18,253 | ₩18,534 | +0.07% | 141.5만 |
|---|
| 2026.06.03 | ₩18,548 | ₩18,575 | ₩18,092 | ₩18,199 | -1.88% | 21.3만 |
|---|
| 2026.06.02 | ₩18,803 | ₩19,057 | ₩18,749 | ₩19,031 | +1.21% | 27.6만 |
|---|
| 2026.06.01 | ₩18,615 | ₩18,843 | ₩18,575 | ₩18,736 | +0.65% | 207.3만 |
|---|
| 2026.05.29 | ₩18,776 | ₩18,870 | ₩18,548 | ₩18,816 | +0.21% | 12.8만 |
|---|
| 2026.05.28 | ₩18,695 | ₩19,138 | ₩18,695 | ₩18,977 | +1.51% | 9.9만 |
|---|
| 2026.05.27 | ₩19,004 | ₩19,125 | ₩18,776 | ₩18,803 | -1.06% | 4.3만 |
|---|
| 2026.05.26 | ₩19,138 | ₩19,151 | ₩18,870 | ₩19,017 | -0.63% | 22.5만 |
|---|
| 2026.05.22 | ₩19,057 | ₩19,057 | ₩18,615 | ₩18,803 | -1.34% | 29.4만 |
|---|
| 2026.05.21 | ₩18,776 | ₩19,259 | ₩18,709 | ₩19,111 | +1.79% | 13.6만 |
|---|
| 2026.05.20 | ₩18,508 | ₩19,138 | ₩18,494 | ₩19,111 | +3.26% | 13.5만 |
|---|
| 2026.05.19 | ₩18,293 | ₩18,548 | ₩18,226 | ₩18,266 | -0.15% | 9.2만 |
|---|
| 2026.05.18 | ₩18,856 | ₩18,856 | ₩18,575 | ₩18,789 | -0.36% | 37.7만 |
|---|
| 2026.05.15 | ₩18,601 | ₩18,803 | ₩18,414 | ₩18,642 | +0.22% | 14.3만 |
|---|
| 2026.05.14 | ₩19,004 | ₩19,312 | ₩18,950 | ₩19,178 | +0.92% | 9.7만 |
|---|
| 2026.05.13 | ₩19,621 | ₩19,808 | ₩18,762 | ₩18,843 | -3.96% | 637.2만 |
|---|
| 2026.05.12 | ₩19,849 | ₩20,090 | ₩19,634 | ₩19,795 | -0.27% | 12만 |
|---|
| 2026.05.11 | ₩20,412 | ₩20,412 | ₩19,755 | ₩19,835 | -2.83% | 388.1만 |
|---|
| 2026.05.08 | ₩20,747 | ₩20,855 | ₩20,385 | ₩20,385 | -1.75% | 9.2만 |
|---|
| 2026.05.07 | ₩20,841 | ₩20,881 | ₩20,345 | ₩20,412 | -2.06% | 16.4만 |
|---|
| 2026.05.06 | ₩20,720 | ₩20,908 | ₩20,600 | ₩20,868 | +0.71% | 17.1만 |
|---|
| 2026.05.05 | ₩20,090 | ₩20,385 | ₩19,996 | ₩20,305 | +1.07% | 7.6만 |
|---|
| 2026.05.04 | ₩20,010 | ₩20,197 | ₩19,701 | ₩19,822 | -0.94% | 10.5만 |
|---|
| 2026.05.01 | ₩20,211 | ₩20,318 | ₩19,849 | ₩20,090 | -0.60% | 10.5만 |
|---|
| 2026.04.30 | ₩19,929 | ₩20,278 | ₩19,795 | ₩20,211 | +1.41% | 24.2만 |
|---|
| 2026.04.29 | ₩19,983 | ₩19,983 | ₩19,500 | ₩19,594 | -1.95% | 40.6만 |
|---|
| 2026.04.28 | ₩20,090 | ₩20,211 | ₩19,889 | ₩20,104 | +0.07% | 16.2만 |
|---|
| 2026.04.27 | ₩20,707 | ₩20,814 | ₩20,318 | ₩20,358 | -1.68% | 7.6만 |
|---|
| 2026.04.24 | ₩20,573 | ₩20,640 | ₩20,385 | ₩20,573 | 0.00% | 11만 |
|---|
| 2026.04.23 | ₩21,230 | ₩21,270 | ₩20,546 | ₩20,680 | -2.59% | 36.7만 |
|---|
| 2026.04.22 | ₩21,498 | ₩21,619 | ₩21,042 | ₩21,123 | -1.75% | 54만 |
|---|
| 2026.04.21 | ₩21,646 | ₩22,075 | ₩21,136 | ₩21,190 | -2.11% | 17.5만 |
|---|
| 2026.04.20 | ₩21,579 | ₩21,740 | ₩21,445 | ₩21,740 | +0.75% | 19.9만 |
|---|
| 2026.04.17 | ₩21,753 | ₩21,968 | ₩21,498 | ₩21,565 | -0.86% | 21만 |
|---|
| 2026.04.16 | ₩21,592 | ₩21,606 | ₩21,270 | ₩21,404 | -0.87% | 180.6만 |
|---|
| 2026.04.15 | ₩21,646 | ₩21,659 | ₩21,270 | ₩21,485 | -0.74% | 11.4만 |
|---|
| 2026.04.14 | ₩21,565 | ₩21,713 | ₩21,471 | ₩21,525 | -0.19% | 17.3만 |
|---|
| 2026.04.13 | ₩21,136 | ₩21,378 | ₩20,922 | ₩21,378 | +1.14% | 24.3만 |
|---|
| 2026.04.10 | ₩21,404 | ₩21,539 | ₩21,123 | ₩21,257 | -0.69% | 57.1만 |
|---|
| 2026.04.09 | ₩20,573 | ₩21,083 | ₩20,573 | ₩21,016 | +2.15% | 26.7만 |
|---|
| 2026.04.08 | ₩20,855 | ₩20,895 | ₩20,318 | ₩20,452 | -1.93% | 53만 |
|---|
| 2026.04.07 | ₩19,782 | ₩19,782 | ₩19,393 | ₩19,648 | -0.68% | 221.5만 |
|---|
| 2026.04.06 | ₩19,916 | ₩20,023 | ₩19,782 | ₩19,835 | -0.40% | 23.3만 |
|---|
| 2026.04.02 | ₩19,500 | ₩20,184 | ₩19,406 | ₩19,835 | +1.72% | 33.9만 |
|---|
| 2026.04.01 | ₩20,010 | ₩20,251 | ₩19,876 | ₩19,929 | -0.40% | 34.3만 |
|---|
| 2026.03.31 | ₩19,004 | ₩19,902 | ₩18,937 | ₩19,862 | +4.52% | 92.5만 |
|---|
| 2026.03.30 | ₩18,722 | ₩18,856 | ₩18,427 | ₩18,561 | -0.86% | 19만 |
|---|
| 2026.03.27 | ₩18,508 | ₩18,816 | ₩18,400 | ₩18,561 | +0.29% | 14.2만 |
|---|
| 2026.03.26 | ₩19,017 | ₩19,111 | ₩18,615 | ₩18,669 | -1.83% | 99.4만 |
|---|
| 2026.03.25 | ₩19,057 | ₩19,460 | ₩19,031 | ₩19,393 | +1.76% | 86.6만 |
|---|
| 2026.03.24 | ₩18,333 | ₩18,722 | ₩18,306 | ₩18,628 | +1.61% | 35.2만 |
|---|
| 2026.03.23 | ₩18,266 | ₩18,910 | ₩18,266 | ₩18,856 | +3.23% | 73.7만 |
|---|
| 2026.03.20 | ₩18,145 | ₩18,145 | ₩17,475 | ₩17,716 | -2.37% | 37만 |
|---|
| 2026.03.19 | ₩17,917 | ₩18,655 | ₩17,797 | ₩18,454 | +2.99% | 32.7만 |
|---|
| 2026.03.18 | ₩18,762 | ₩18,923 | ₩18,400 | ₩18,427 | -1.79% | 11.4만 |
|---|
| 2026.03.17 | ₩19,004 | ₩19,192 | ₩18,722 | ₩18,803 | -1.06% | 19.5만 |
|---|
| 2026.03.16 | ₩18,561 | ₩18,843 | ₩18,400 | ₩18,722 | +0.87% | 19.3만 |
|---|
| 2026.03.13 | ₩18,883 | ₩19,111 | ₩18,052 | ₩18,172 | -3.76% | 40.9만 |
|---|
| 2026.03.12 | ₩19,259 | ₩19,259 | ₩18,682 | ₩18,776 | -2.51% | 35.8만 |
|---|
| 2026.03.11 | ₩19,822 | ₩20,023 | ₩19,500 | ₩19,661 | -0.81% | 7.7만 |
|---|
| 2026.03.10 | ₩19,473 | ₩20,197 | ₩19,406 | ₩19,715 | +1.24% | 32.5만 |
|---|
| 2026.03.09 | ₩19,004 | ₩19,540 | ₩18,776 | ₩19,393 | +2.05% | 33.2만 |
|---|
| 2026.03.06 | ₩18,816 | ₩19,232 | ₩18,736 | ₩19,178 | +1.92% | 15.3만 |
|---|
| 2026.03.05 | ₩19,567 | ₩19,661 | ₩19,084 | ₩19,245 | -1.64% | 36.3만 |
|---|
| 2026.03.04 | ₩19,956 | ₩20,050 | ₩19,768 | ₩19,876 | -0.40% | 24.3만 |
|---|
| 2026.03.03 | ₩19,460 | ₩19,768 | ₩18,870 | ₩19,487 | +0.14% | 74.6만 |
|---|
| 2026.03.02 | ₩20,318 | ₩20,801 | ₩20,211 | ₩20,653 | +1.65% | 27.7만 |
|---|
| 2026.02.27 | ₩21,056 | ₩21,136 | ₩20,828 | ₩20,881 | -0.83% | 28.4만 |
|---|
| 2026.02.26 | ₩21,284 | ₩21,351 | ₩20,868 | ₩21,351 | +0.32% | 359.7만 |
|---|
| 2026.02.25 | ₩21,458 | ₩21,498 | ₩21,083 | ₩21,257 | -0.94% | 92.5만 |
|---|
| 2026.02.24 | ₩20,908 | ₩21,324 | ₩20,895 | ₩21,311 | +1.92% | 33.9만 |
|---|
| 2026.02.23 | ₩20,948 | ₩21,136 | ₩20,734 | ₩20,855 | -0.45% | 75.5만 |
|---|
| 2026.02.20 | ₩20,533 | ₩21,109 | ₩20,519 | ₩21,002 | +2.29% | 347.6만 |
|---|
| 2026.02.19 | ₩20,278 | ₩20,680 | ₩20,171 | ₩20,653 | +1.85% | 236.2만 |
|---|
| 2026.02.18 | ₩20,291 | ₩20,560 | ₩20,023 | ₩20,251 | -0.20% | 45.8만 |
|---|
| 2026.02.17 | ₩20,184 | ₩20,640 | ₩19,567 | ₩20,036 | -0.73% | 424.7만 |
|---|
| 2026.02.13 | ₩20,184 | ₩20,224 | ₩19,648 | ₩20,171 | -0.07% | 26.8만 |
|---|
| 2026.02.12 | ₩20,908 | ₩20,935 | ₩20,251 | ₩20,332 | -2.76% | 39.5만 |
|---|
| 2026.02.11 | ₩20,734 | ₩21,002 | ₩20,627 | ₩20,855 | +0.58% | 77.8만 |
|---|
| 2026.02.10 | ₩20,452 | ₩20,546 | ₩20,318 | ₩20,439 | -0.07% | 11.4만 |
|---|
| 2026.02.09 | ₩20,184 | ₩20,506 | ₩20,117 | ₩20,479 | +1.46% | 121.2만 |
|---|
| 2026.02.06 | ₩20,023 | ₩20,090 | ₩19,755 | ₩20,077 | +0.27% | 14.2만 |
|---|
| 2026.02.05 | ₩20,023 | ₩20,184 | ₩19,715 | ₩19,755 | -1.34% | 18.1만 |
|---|
| 2026.02.04 | ₩20,278 | ₩20,278 | ₩19,648 | ₩19,835 | -2.18% | 33.4만 |
|---|
| 2026.02.03 | ₩20,680 | ₩20,734 | ₩20,224 | ₩20,452 | -1.10% | 25만 |
|---|
| 2026.02.02 | ₩19,768 | ₩20,117 | ₩19,768 | ₩20,104 | +1.70% | 44.2만 |
|---|
| 2026.01.30 | ₩20,278 | ₩20,345 | ₩19,688 | ₩19,889 | -1.92% | 24.7만 |
|---|
| 2026.01.29 | ₩20,935 | ₩20,975 | ₩19,983 | ₩20,519 | -1.99% | 66.5만 |
|---|
| 2026.01.28 | ₩20,828 | ₩20,989 | ₩20,412 | ₩20,801 | -0.13% | 25만 |
|---|
| 2026.01.27 | ₩20,318 | ₩20,586 | ₩20,291 | ₩20,546 | +1.12% | 39.9만 |
|---|
| 2026.01.26 | ₩19,607 | ₩19,835 | ₩19,540 | ₩19,755 | +0.75% | 19.2만 |
|---|
| 2026.01.23 | ₩19,353 | ₩19,849 | ₩19,312 | ₩19,648 | +1.52% | 14.3만 |
|---|
| 2026.01.22 | ₩19,192 | ₩19,580 | ₩19,178 | ₩19,353 | +0.84% | 24.2만 |
|---|
| 2026.01.21 | ₩18,521 | ₩18,910 | ₩18,441 | ₩18,870 | +1.88% | 15.5만 |
|---|
| 2026.01.20 | ₩17,837 | ₩18,159 | ₩17,837 | ₩18,065 | +1.28% | 8.8만 |
|---|
| 2026.01.16 | ₩17,985 | ₩18,011 | ₩17,783 | ₩17,931 | -0.30% | 24.9만 |
|---|
| 2026.01.15 | ₩18,226 | ₩18,414 | ₩18,119 | ₩18,145 | -0.44% | 9.5만 |
|---|
| 2026.01.14 | ₩18,105 | ₩18,306 | ₩18,092 | ₩18,226 | +0.67% | 4.3만 |
|---|
| 2026.01.13 | ₩18,226 | ₩18,266 | ₩17,931 | ₩18,078 | -0.81% | 135.3만 |
|---|
| 2026.01.12 | ₩18,078 | ₩18,373 | ₩18,052 | ₩18,266 | +1.04% | 108.1만 |
|---|
| 2026.01.09 | ₩18,092 | ₩18,253 | ₩18,065 | ₩18,119 | +0.15% | 5만 |
|---|
| 2026.01.08 | ₩17,917 | ₩18,025 | ₩17,917 | ₩17,998 | +0.45% | 5.3만 |
|---|
| 2026.01.07 | ₩17,891 | ₩17,931 | ₩17,757 | ₩17,877 | -0.07% | 16.2만 |
|---|
| 2026.01.06 | ₩18,092 | ₩18,293 | ₩18,025 | ₩18,092 | 0.00% | 14.6만 |
|---|
| 2026.01.05 | ₩17,569 | ₩17,904 | ₩17,569 | ₩17,810 | +1.37% | 10.6만 |
|---|
| 2026.01.02 | ₩17,555 | ₩17,555 | ₩17,381 | ₩17,448 | -0.61% | 6.6만 |
|---|
| 2025.12.31 | ₩17,462 | ₩17,475 | ₩17,260 | ₩17,341 | -0.69% | 4.2만 |
|---|
| 2025.12.30 | ₩17,394 | ₩17,542 | ₩17,381 | ₩17,475 | +0.46% | 11.9만 |
|---|
| 2025.12.29 | ₩17,220 | ₩17,247 | ₩17,113 | ₩17,193 | -0.16% | 6.4만 |
|---|
| 2025.12.26 | ₩17,260 | ₩17,435 | ₩17,260 | ₩17,408 | +0.85% | 3.9만 |
|---|
| 2025.12.24 | ₩17,448 | ₩17,569 | ₩17,193 | ₩17,220 | -1.31% | 4만 |
|---|
| 2025.12.23 | ₩17,046 | ₩17,341 | ₩17,046 | ₩17,327 | +1.65% | 158.6만 |
|---|
| 2025.12.22 | ₩16,992 | ₩17,032 | ₩16,764 | ₩16,858 | -0.79% | 24.2만 |
|---|
| 2025.12.19 | ₩17,301 | ₩17,381 | ₩17,113 | ₩17,126 | -1.01% | 3.6만 |
|---|
| 2025.12.18 | ₩16,992 | ₩17,247 | ₩16,965 | ₩17,140 | +0.87% | 22.7만 |
|---|
| 2025.12.17 | ₩17,140 | ₩17,207 | ₩16,965 | ₩17,073 | -0.39% | 13.9만 |
|---|
| 2025.12.16 | ₩17,757 | ₩17,757 | ₩17,448 | ₩17,502 | -1.44% | 19.8만 |
|---|
| 2025.12.15 | ₩18,682 | ₩18,709 | ₩18,441 | ₩18,441 | -1.29% | 8.2만 |
|---|
| 2025.12.12 | ₩18,588 | ₩18,601 | ₩18,253 | ₩18,400 | -1.01% | 9.6만 |
|---|
| 2025.12.11 | ₩18,213 | ₩18,414 | ₩18,199 | ₩18,293 | +0.44% | 7.5만 |
|---|
| 2025.12.10 | ₩17,971 | ₩18,186 | ₩17,877 | ₩18,025 | +0.30% | 9.3만 |
|---|
| 2025.12.09 | ₩17,582 | ₩18,172 | ₩17,542 | ₩18,038 | +2.59% | 23.4만 |
|---|
| 2025.12.08 | ₩18,293 | ₩18,347 | ₩17,850 | ₩18,038 | -1.39% | 22.3만 |
|---|
| 2025.12.05 | ₩19,259 | ₩19,312 | ₩17,917 | ₩17,998 | -6.55% | 89만 |
|---|
| 2025.12.04 | ₩19,554 | ₩19,607 | ₩19,420 | ₩19,567 | +0.07% | 49.2만 |
|---|
| 2025.12.03 | ₩19,259 | ₩19,366 | ₩19,165 | ₩19,232 | -0.14% | 21.7만 |
|---|
| 2025.12.02 | ₩19,004 | ₩19,178 | ₩18,923 | ₩19,178 | +0.92% | 21.8만 |
|---|
| 2025.12.01 | ₩18,829 | ₩18,977 | ₩18,762 | ₩18,843 | +0.07% | 13.5만 |
|---|
| 2025.11.28 | ₩18,829 | ₩19,017 | ₩18,776 | ₩18,990 | +0.85% | 34.1만 |
|---|
| 2025.11.26 | ₩18,467 | ₩18,762 | ₩18,467 | ₩18,749 | +1.53% | 20.7만 |
|---|
| 2025.11.25 | ₩18,065 | ₩18,266 | ₩17,958 | ₩18,226 | +0.89% | 12.5만 |
|---|
| 2025.11.24 | ₩18,052 | ₩18,159 | ₩18,052 | ₩18,119 | +0.37% | 4.5만 |
|---|
| 2025.11.21 | ₩17,837 | ₩17,958 | ₩17,636 | ₩17,891 | +0.30% | 18.6만 |
|---|
| 2025.11.20 | ₩18,427 | ₩18,588 | ₩17,783 | ₩17,797 | -3.42% | 25.3만 |
|---|
| 2025.11.19 | ₩18,373 | ₩18,400 | ₩18,226 | ₩18,306 | -0.36% | 8.9만 |
|---|
| 2025.11.18 | ₩18,387 | ₩18,521 | ₩18,320 | ₩18,441 | +0.29% | 32.8만 |
|---|
| 2025.11.17 | ₩18,588 | ₩18,655 | ₩18,333 | ₩18,387 | -1.08% | 30.2만 |
|---|
| 2025.11.14 | ₩18,655 | ₩18,897 | ₩18,655 | ₩18,736 | +0.43% | 13.6만 |
|---|
| 2025.11.13 | ₩18,776 | ₩18,829 | ₩18,521 | ₩18,575 | -1.07% | 10.1만 |
|---|
| 2025.11.12 | ₩19,017 | ₩19,044 | ₩18,870 | ₩19,017 | 0.00% | 40.1만 |
|---|
| 2025.11.11 | ₩19,098 | ₩19,232 | ₩19,017 | ₩19,084 | -0.07% | 161.6만 |
|---|
| 2025.11.10 | ₩18,575 | ₩18,709 | ₩18,521 | ₩18,682 | +0.58% | 7.7만 |
|---|
| 2025.11.07 | ₩18,373 | ₩18,414 | ₩18,226 | ₩18,387 | +0.07% | 36.8만 |
|---|
| 2025.11.06 | ₩18,722 | ₩18,722 | ₩18,521 | ₩18,534 | -1.00% | 3.8만 |
|---|
| 2025.11.05 | ₩18,414 | ₩18,803 | ₩18,414 | ₩18,803 | +2.11% | 13.5만 |
|---|
| 2025.11.04 | ₩18,159 | ₩18,293 | ₩18,159 | ₩18,226 | +0.37% | 13.1만 |
|---|
| 2025.11.03 | ₩18,467 | ₩18,534 | ₩18,333 | ₩18,373 | -0.51% | 10.4만 |
|---|
| 2025.10.31 | ₩18,360 | ₩18,414 | ₩18,226 | ₩18,414 | +0.29% | 3.7만 |
|---|
| 2025.10.30 | ₩18,186 | ₩18,347 | ₩18,186 | ₩18,306 | +0.66% | 8.9만 |
|---|
| 2025.10.29 | ₩18,467 | ₩18,494 | ₩18,266 | ₩18,306 | -0.87% | 37.3만 |
|---|
| 2025.10.28 | ₩18,266 | ₩18,373 | ₩18,213 | ₩18,306 | +0.22% | 20.9만 |
|---|
| 2025.10.27 | ₩18,373 | ₩18,400 | ₩18,239 | ₩18,373 | 0.00% | 24.8만 |
|---|
| 2025.10.24 | ₩18,320 | ₩18,414 | ₩18,092 | ₩18,145 | -0.95% | 26.1만 |
|---|
| 2025.10.23 | ₩18,038 | ₩18,119 | ₩17,917 | ₩18,092 | +0.30% | 4.3만 |
|---|
| 2025.10.22 | ₩17,797 | ₩17,904 | ₩17,757 | ₩17,850 | +0.30% | 7.4만 |
|---|
| 2025.10.21 | ₩17,837 | ₩18,065 | ₩17,797 | ₩17,904 | +0.38% | 7.6만 |
|---|
| 2025.10.20 | ₩17,877 | ₩18,078 | ₩17,877 | ₩18,025 | +0.83% | 24.5만 |
|---|
| 2025.10.17 | ₩17,394 | ₩17,676 | ₩17,314 | ₩17,663 | +1.54% | 7.8만 |
|---|
| 2025.10.16 | ₩17,515 | ₩17,716 | ₩17,435 | ₩17,462 | -0.31% | 8.3만 |
|---|
| 2025.10.15 | ₩17,327 | ₩17,649 | ₩17,327 | ₩17,582 | +1.47% | 12.9만 |
|---|
| 2025.10.14 | ₩17,099 | ₩17,381 | ₩17,046 | ₩17,247 | +0.86% | 21.5만 |
|---|
| 2025.10.13 | ₩17,314 | ₩17,408 | ₩17,207 | ₩17,287 | -0.15% | 15.6만 |
|---|
| 2025.10.10 | ₩17,609 | ₩17,622 | ₩16,898 | ₩17,086 | -2.97% | 55.3만 |
|---|