시장 데이터를 불러오는 중
전체 종목
iShares MSCI Turkey ETF 과거 주가
iShares MSCI Turkey ETF · TUR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Turkey ETF · TUR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,334 | ₩45,654 | ₩45,241 | ₩45,481 | +0.32% | 8.2만 |
| 2026.10.08 | ₩44,895 | ₩45,348 | ₩44,895 | ₩45,214 | +0.71% | 10.3만 |
| 2026.10.07 | ₩44,948 | ₩45,161 | ₩44,841 | ₩45,108 | +0.36% | 7.5만 |
| 2026.10.06 | ₩45,921 | ₩46,041 | ₩45,827 | ₩45,934 | +0.03% | 14.7만 |
| 2026.10.05 | ₩46,334 | ₩46,494 | ₩46,014 | ₩46,281 | -0.12% | 14.4만 |
| 2026.10.02 | ₩46,201 | ₩46,201 | ₩45,614 | ₩45,681 | -1.12% | 11.1만 |
| 2026.10.01 | ₩46,347 | ₩46,347 | ₩45,774 | ₩45,841 | -1.09% | 22.6만 |
| 2026.09.30 | ₩45,294 | ₩45,601 | ₩45,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,041 |
| -0.56% |
| 47.6만 |
| 2026.09.29 | ₩46,440 | ₩46,640 | ₩46,174 | ₩46,307 | -0.29% | 21.5만 |
|---|
| 2026.09.28 | ₩47,333 | ₩47,480 | ₩47,147 | ₩47,227 | -0.23% | 35.9만 |
|---|
| 2026.09.25 | ₩48,453 | ₩48,599 | ₩48,266 | ₩48,479 | +0.06% | 26.2만 |
|---|
| 2026.09.24 | ₩48,959 | ₩49,039 | ₩48,439 | ₩48,759 | -0.41% | 12.4만 |
|---|
| 2026.09.23 | ₩50,491 | ₩50,518 | ₩49,892 | ₩49,958 | -1.06% | 12.7만 |
|---|
| 2026.09.22 | ₩49,852 | ₩49,932 | ₩49,692 | ₩49,772 | -0.16% | 12.5만 |
|---|
| 2026.09.21 | ₩50,038 | ₩50,278 | ₩49,825 | ₩50,158 | +0.24% | 8.5만 |
|---|
| 2026.09.18 | ₩49,572 | ₩49,825 | ₩49,399 | ₩49,679 | +0.22% | 18.8만 |
|---|
| 2026.09.17 | ₩50,052 | ₩50,518 | ₩49,945 | ₩50,238 | +0.37% | 53만 |
|---|
| 2026.09.16 | ₩48,692 | ₩48,906 | ₩47,946 | ₩48,213 | -0.99% | 80.1만 |
|---|
| 2026.09.15 | ₩52,051 | ₩52,051 | ₩51,571 | ₩51,624 | -0.82% | 10.7만 |
|---|
| 2026.09.14 | ₩53,183 | ₩53,237 | ₩52,850 | ₩52,997 | -0.35% | 9.5만 |
|---|
| 2026.09.11 | ₩53,770 | ₩54,196 | ₩53,730 | ₩53,890 | +0.22% | 8.2만 |
|---|
| 2026.09.10 | ₩53,410 | ₩53,890 | ₩53,410 | ₩53,690 | +0.52% | 6.1만 |
|---|
| 2026.09.09 | ₩54,369 | ₩54,822 | ₩54,263 | ₩54,343 | -0.05% | 11만 |
|---|
| 2026.09.08 | ₩52,757 | ₩54,009 | ₩52,624 | ₩53,930 | +2.22% | 21.3만 |
|---|
| 2026.09.04 | ₩52,184 | ₩52,370 | ₩52,131 | ₩52,277 | +0.18% | 14만 |
|---|
| 2026.09.03 | ₩52,197 | ₩52,397 | ₩51,851 | ₩51,944 | -0.49% | 64만 |
|---|
| 2026.09.02 | ₩52,717 | ₩52,957 | ₩52,597 | ₩52,704 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩53,157 | ₩53,383 | ₩52,903 | ₩53,037 | -0.23% | 97.5만 |
|---|
| 2026.08.31 | ₩53,516 | ₩53,863 | ₩53,436 | ₩53,743 | +0.42% | 16.3만 |
|---|
| 2026.08.28 | ₩54,343 | ₩54,636 | ₩54,276 | ₩54,463 | +0.22% | 6.3만 |
|---|
| 2026.08.27 | ₩54,076 | ₩54,089 | ₩53,850 | ₩54,009 | -0.12% | 3.6만 |
|---|
| 2026.08.26 | ₩54,236 | ₩54,249 | ₩54,009 | ₩54,076 | -0.29% | 3.4만 |
|---|
| 2026.08.25 | ₩53,676 | ₩53,783 | ₩53,596 | ₩53,716 | +0.07% | 4.9만 |
|---|
| 2026.08.24 | ₩54,263 | ₩54,263 | ₩53,930 | ₩53,930 | -0.61% | 5.2만 |
|---|
| 2026.08.21 | ₩54,276 | ₩54,356 | ₩54,103 | ₩54,289 | +0.02% | 7.1만 |
|---|
| 2026.08.20 | ₩53,583 | ₩53,890 | ₩53,570 | ₩53,716 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩54,023 | ₩54,316 | ₩53,876 | ₩54,169 | +0.27% | 14.1만 |
|---|
| 2026.08.18 | ₩52,517 | ₩52,823 | ₩52,464 | ₩52,783 | +0.51% | 4.1만 |
|---|
| 2026.08.17 | ₩52,504 | ₩52,890 | ₩52,330 | ₩52,544 | +0.08% | 4.3만 |
|---|
| 2026.08.14 | ₩52,584 | ₩52,850 | ₩52,544 | ₩52,757 | +0.33% | 6.8만 |
|---|
| 2026.08.13 | ₩52,384 | ₩52,504 | ₩52,224 | ₩52,464 | +0.15% | 2.4만 |
|---|
| 2026.08.12 | ₩52,344 | ₩52,584 | ₩52,290 | ₩52,477 | +0.25% | 6.4만 |
|---|
| 2026.08.11 | ₩51,518 | ₩51,518 | ₩51,118 | ₩51,118 | -0.78% | 3.4만 |
|---|
| 2026.08.10 | ₩51,877 | ₩51,877 | ₩51,584 | ₩51,637 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩51,597 | ₩51,677 | ₩51,251 | ₩51,637 | +0.08% | 3.9만 |
|---|
| 2026.08.06 | ₩51,478 | ₩51,731 | ₩51,478 | ₩51,704 | +0.44% | 8.7만 |
|---|
| 2026.08.05 | ₩51,438 | ₩51,677 | ₩51,318 | ₩51,504 | +0.13% | 4.1만 |
|---|
| 2026.08.04 | ₩51,198 | ₩52,024 | ₩50,998 | ₩51,797 | +1.17% | 14.5만 |
|---|
| 2026.08.03 | ₩50,465 | ₩50,665 | ₩50,305 | ₩50,531 | +0.13% | 19만 |
|---|
| 2026.07.31 | ₩50,491 | ₩50,798 | ₩50,318 | ₩50,718 | +0.45% | 2.8만 |
|---|
| 2026.07.30 | ₩49,878 | ₩50,305 | ₩49,825 | ₩50,265 | +0.77% | 15.4만 |
|---|
| 2026.07.29 | ₩51,024 | ₩51,371 | ₩50,785 | ₩50,918 | -0.21% | 6.5만 |
|---|
| 2026.07.28 | ₩51,558 | ₩51,797 | ₩51,291 | ₩51,664 | +0.21% | 2.8만 |
|---|
| 2026.07.27 | ₩51,664 | ₩51,664 | ₩51,411 | ₩51,571 | -0.18% | 3.8만 |
|---|
| 2026.07.24 | ₩51,984 | ₩52,410 | ₩51,971 | ₩52,184 | +0.38% | 36.7만 |
|---|
| 2026.07.23 | ₩52,584 | ₩52,704 | ₩52,424 | ₩52,557 | -0.05% | 3.3만 |
|---|
| 2026.07.22 | ₩52,770 | ₩53,170 | ₩52,770 | ₩52,997 | +0.43% | 3.3만 |
|---|
| 2026.07.21 | ₩52,464 | ₩52,757 | ₩52,264 | ₩52,650 | +0.36% | 19.7만 |
|---|
| 2026.07.20 | ₩52,717 | ₩52,810 | ₩52,504 | ₩52,530 | -0.35% | 4.9만 |
|---|
| 2026.07.17 | ₩51,904 | ₩52,117 | ₩51,797 | ₩51,877 | -0.05% | 3.8만 |
|---|
| 2026.07.16 | ₩52,437 | ₩52,570 | ₩52,357 | ₩52,437 | 0.00% | 7.3만 |
|---|
| 2026.07.15 | ₩51,731 | ₩51,797 | ₩51,491 | ₩51,624 | -0.21% | 3.3만 |
|---|
| 2026.07.14 | ₩51,584 | ₩51,597 | ₩51,438 | ₩51,478 | -0.21% | 5.5만 |
|---|
| 2026.07.13 | ₩51,091 | ₩51,238 | ₩50,838 | ₩50,918 | -0.34% | 10.6만 |
|---|
| 2026.07.10 | ₩51,824 | ₩51,984 | ₩51,731 | ₩51,891 | +0.13% | 7.2만 |
|---|
| 2026.07.09 | ₩51,091 | ₩51,371 | ₩50,918 | ₩51,344 | +0.50% | 13.6만 |
|---|
| 2026.07.08 | ₩51,584 | ₩51,677 | ₩51,198 | ₩51,584 | 0.00% | 11.6만 |
|---|
| 2026.07.07 | ₩52,757 | ₩52,943 | ₩52,250 | ₩52,344 | -0.78% | 14.1만 |
|---|
| 2026.07.06 | ₩52,290 | ₩52,677 | ₩52,290 | ₩52,570 | +0.54% | 8.5만 |
|---|
| 2026.07.02 | ₩52,197 | ₩52,450 | ₩52,091 | ₩52,424 | +0.43% | 14.8만 |
|---|
| 2026.07.01 | ₩52,317 | ₩52,410 | ₩52,171 | ₩52,197 | -0.23% | 21.3만 |
|---|
| 2026.06.30 | ₩51,651 | ₩51,904 | ₩51,558 | ₩51,811 | +0.31% | 10.4만 |
|---|
| 2026.06.29 | ₩51,784 | ₩52,077 | ₩51,771 | ₩51,997 | +0.41% | 3.9만 |
|---|
| 2026.06.26 | ₩51,891 | ₩52,504 | ₩51,771 | ₩52,237 | +0.67% | 17만 |
|---|
| 2026.06.25 | ₩52,370 | ₩52,424 | ₩51,957 | ₩52,304 | -0.13% | 21.9만 |
|---|
| 2026.06.24 | ₩52,797 | ₩53,050 | ₩52,570 | ₩52,717 | -0.15% | 7.4만 |
|---|
| 2026.06.23 | ₩53,423 | ₩53,650 | ₩53,317 | ₩53,317 | -0.20% | 7.7만 |
|---|
| 2026.06.22 | ₩54,383 | ₩54,489 | ₩53,916 | ₩53,983 | -0.74% | 6.3만 |
|---|
| 2026.06.18 | ₩54,449 | ₩54,729 | ₩54,329 | ₩54,582 | +0.24% | 15.7만 |
|---|
| 2026.06.17 | ₩53,756 | ₩53,796 | ₩53,183 | ₩53,237 | -0.97% | 39.8만 |
|---|
| 2026.06.16 | ₩53,743 | ₩53,930 | ₩53,556 | ₩53,716 | -0.05% | 23.3만 |
|---|
| 2026.06.15 | ₩53,676 | ₩53,903 | ₩53,503 | ₩53,516 | -0.30% | 21.1만 |
|---|
| 2026.06.12 | ₩52,530 | ₩52,690 | ₩51,944 | ₩52,584 | +0.10% | 29.6만 |
|---|
| 2026.06.11 | ₩50,851 | ₩52,197 | ₩50,851 | ₩52,157 | +2.57% | 19.2만 |
|---|
| 2026.06.10 | ₩51,331 | ₩51,757 | ₩51,318 | ₩51,384 | +0.10% | 29.7만 |
|---|
| 2026.06.09 | ₩51,531 | ₩51,624 | ₩50,745 | ₩51,238 | -0.57% | 11.6만 |
|---|
| 2026.06.08 | ₩52,037 | ₩52,104 | ₩51,144 | ₩51,398 | -1.23% | 26.8만 |
|---|
| 2026.06.05 | ₩51,411 | ₩51,504 | ₩50,465 | ₩50,758 | -1.27% | 24.3만 |
|---|
| 2026.06.04 | ₩52,077 | ₩52,290 | ₩51,704 | ₩52,197 | +0.23% | 19.6만 |
|---|
| 2026.06.03 | ₩52,717 | ₩53,050 | ₩52,051 | ₩52,197 | -0.99% | 15만 |
|---|
| 2026.06.02 | ₩53,183 | ₩53,636 | ₩53,157 | ₩53,450 | +0.50% | 21.8만 |
|---|
| 2026.06.01 | ₩52,051 | ₩52,157 | ₩51,597 | ₩51,797 | -0.49% | 51.4만 |
|---|
| 2026.05.29 | ₩51,318 | ₩51,478 | ₩50,825 | ₩50,905 | -0.80% | 20.6만 |
|---|
| 2026.05.28 | ₩51,118 | ₩51,464 | ₩50,985 | ₩51,318 | +0.39% | 25.8만 |
|---|
| 2026.05.27 | ₩51,478 | ₩51,571 | ₩50,598 | ₩50,878 | -1.16% | 42.6만 |
|---|
| 2026.05.26 | ₩51,811 | ₩52,091 | ₩51,024 | ₩51,078 | -1.41% | 67.1만 |
|---|
| 2026.05.22 | ₩52,410 | ₩52,704 | ₩51,664 | ₩52,424 | +0.03% | 85.2만 |
|---|
| 2026.05.21 | ₩52,690 | ₩52,730 | ₩48,506 | ₩48,919 | -7.16% | 143.6만 |
|---|
| 2026.05.20 | ₩53,370 | ₩53,943 | ₩53,063 | ₩53,876 | +0.95% | 36.8만 |
|---|
| 2026.05.19 | ₩53,863 | ₩53,943 | ₩53,157 | ₩53,436 | -0.79% | 52.9만 |
|---|
| 2026.05.18 | ₩54,303 | ₩54,489 | ₩53,610 | ₩53,996 | -0.56% | 50.5만 |
|---|
| 2026.05.15 | ₩55,009 | ₩55,302 | ₩54,716 | ₩54,996 | -0.02% | 39.9만 |
|---|
| 2026.05.14 | ₩56,341 | ₩56,475 | ₩56,048 | ₩56,222 | -0.21% | 16.3만 |
|---|
| 2026.05.13 | ₩56,341 | ₩56,608 | ₩56,062 | ₩56,461 | +0.21% | 21.3만 |
|---|
| 2026.05.12 | ₩57,581 | ₩57,647 | ₩56,648 | ₩57,154 | -0.74% | 40.5만 |
|---|
| 2026.05.11 | ₩58,540 | ₩58,607 | ₩58,220 | ₩58,287 | -0.43% | 27.8만 |
|---|
| 2026.05.08 | ₩58,407 | ₩58,554 | ₩58,047 | ₩58,047 | -0.62% | 12.7만 |
|---|
| 2026.05.07 | ₩58,154 | ₩58,154 | ₩57,501 | ₩57,647 | -0.87% | 29.8만 |
|---|
| 2026.05.06 | ₩57,887 | ₩58,100 | ₩57,807 | ₩58,061 | +0.30% | 30.4만 |
|---|
| 2026.05.05 | ₩56,302 | ₩56,808 | ₩56,262 | ₩56,555 | +0.45% | 37.8만 |
|---|
| 2026.05.04 | ₩56,102 | ₩56,262 | ₩55,715 | ₩55,942 | -0.29% | 21.5만 |
|---|
| 2026.05.01 | ₩56,701 | ₩56,981 | ₩56,608 | ₩56,755 | +0.09% | 16.2만 |
|---|
| 2026.04.30 | ₩56,222 | ₩56,701 | ₩55,995 | ₩56,621 | +0.71% | 27.8만 |
|---|
| 2026.04.29 | ₩55,955 | ₩56,022 | ₩55,675 | ₩55,982 | +0.05% | 19.1만 |
|---|
| 2026.04.28 | ₩56,635 | ₩56,715 | ₩56,195 | ₩56,408 | -0.40% | 20.7만 |
|---|
| 2026.04.27 | ₩57,141 | ₩57,461 | ₩56,848 | ₩57,394 | +0.44% | 36.4만 |
|---|
| 2026.04.24 | ₩56,355 | ₩56,795 | ₩55,982 | ₩56,768 | +0.73% | 25.9만 |
|---|
| 2026.04.23 | ₩56,541 | ₩56,701 | ₩56,008 | ₩56,235 | -0.54% | 10.8만 |
|---|
| 2026.04.22 | ₩56,182 | ₩56,675 | ₩55,888 | ₩56,635 | +0.81% | 64.7만 |
|---|
| 2026.04.21 | ₩56,835 | ₩57,088 | ₩56,262 | ₩56,381 | -0.80% | 13.8만 |
|---|
| 2026.04.20 | ₩57,421 | ₩57,581 | ₩57,101 | ₩57,434 | +0.02% | 66.6만 |
|---|
| 2026.04.17 | ₩57,208 | ₩57,927 | ₩57,208 | ₩57,794 | +1.02% | 19.9만 |
|---|
| 2026.04.16 | ₩56,395 | ₩56,555 | ₩55,689 | ₩56,395 | 0.00% | 32.1만 |
|---|
| 2026.04.15 | ₩56,821 | ₩56,888 | ₩56,501 | ₩56,768 | -0.09% | 34.5만 |
|---|
| 2026.04.14 | ₩56,142 | ₩56,941 | ₩56,142 | ₩56,595 | +0.81% | 15.4만 |
|---|
| 2026.04.13 | ₩55,728 | ₩56,368 | ₩55,649 | ₩56,275 | +0.98% | 26.2만 |
|---|
| 2026.04.10 | ₩55,409 | ₩56,142 | ₩55,329 | ₩56,075 | +1.20% | 23만 |
|---|
| 2026.04.09 | ₩54,516 | ₩55,262 | ₩54,249 | ₩55,062 | +1.00% | 34만 |
|---|
| 2026.04.08 | ₩54,636 | ₩54,862 | ₩53,969 | ₩54,076 | -1.02% | 40.4만 |
|---|
| 2026.04.07 | ₩51,544 | ₩51,904 | ₩51,091 | ₩51,731 | +0.36% | 24만 |
|---|
| 2026.04.06 | ₩52,037 | ₩52,237 | ₩52,011 | ₩52,157 | +0.23% | 5.7만 |
|---|
| 2026.04.02 | ₩51,451 | ₩51,984 | ₩51,371 | ₩51,904 | +0.88% | 12.5만 |
|---|
| 2026.04.01 | ₩51,544 | ₩51,837 | ₩51,451 | ₩51,558 | +0.03% | 20.7만 |
|---|
| 2026.03.31 | ₩50,491 | ₩51,624 | ₩50,465 | ₩51,504 | +2.01% | 11.7만 |
|---|
| 2026.03.30 | ₩50,465 | ₩50,518 | ₩49,612 | ₩49,772 | -1.37% | 30.8만 |
|---|
| 2026.03.27 | ₩50,332 | ₩50,571 | ₩50,038 | ₩50,118 | -0.42% | 17.7만 |
|---|
| 2026.03.26 | ₩50,785 | ₩51,051 | ₩50,105 | ₩50,212 | -1.13% | 20.6만 |
|---|
| 2026.03.25 | ₩51,731 | ₩51,864 | ₩51,331 | ₩51,398 | -0.64% | 19만 |
|---|
| 2026.03.24 | ₩51,424 | ₩51,464 | ₩50,945 | ₩51,144 | -0.54% | 17.2만 |
|---|
| 2026.03.23 | ₩51,757 | ₩52,357 | ₩51,571 | ₩51,944 | +0.36% | 30.3만 |
|---|
| 2026.03.20 | ₩51,558 | ₩51,677 | ₩50,878 | ₩51,144 | -0.80% | 30.7만 |
|---|
| 2026.03.19 | ₩51,544 | ₩51,797 | ₩51,304 | ₩51,677 | +0.26% | 12.5만 |
|---|
| 2026.03.18 | ₩51,877 | ₩52,091 | ₩51,518 | ₩51,611 | -0.51% | 29.3만 |
|---|
| 2026.03.17 | ₩52,304 | ₩52,677 | ₩52,304 | ₩52,530 | +0.43% | 14.2만 |
|---|
| 2026.03.16 | ₩51,464 | ₩51,904 | ₩51,398 | ₩51,797 | +0.65% | 29.2만 |
|---|
| 2026.03.13 | ₩51,944 | ₩52,184 | ₩51,238 | ₩51,518 | -0.82% | 37.4만 |
|---|
| 2026.03.12 | ₩52,783 | ₩52,997 | ₩52,397 | ₩52,424 | -0.68% | 45.9만 |
|---|
| 2026.03.11 | ₩52,011 | ₩52,570 | ₩51,904 | ₩52,357 | +0.67% | 30.9만 |
|---|
| 2026.03.10 | ₩52,131 | ₩53,050 | ₩52,077 | ₩52,210 | +0.15% | 67.7만 |
|---|
| 2026.03.09 | ₩50,158 | ₩51,731 | ₩49,572 | ₩51,624 | +2.92% | 122.2만 |
|---|
| 2026.03.06 | ₩50,678 | ₩50,998 | ₩49,505 | ₩49,599 | -2.13% | 188.9만 |
|---|
| 2026.03.05 | ₩52,091 | ₩52,104 | ₩51,198 | ₩51,611 | -0.92% | 70.4만 |
|---|
| 2026.03.04 | ₩51,504 | ₩51,971 | ₩51,504 | ₩51,917 | +0.80% | 39.3만 |
|---|
| 2026.03.03 | ₩51,531 | ₩51,797 | ₩50,891 | ₩51,677 | +0.28% | 86.5만 |
|---|
| 2026.03.02 | ₩52,863 | ₩53,170 | ₩52,450 | ₩52,757 | -0.20% | 128.1만 |
|---|
| 2026.02.27 | ₩54,396 | ₩54,489 | ₩54,049 | ₩54,143 | -0.47% | 81.4만 |
|---|
| 2026.02.26 | ₩54,942 | ₩54,982 | ₩54,649 | ₩54,942 | 0.00% | 49.5만 |
|---|
| 2026.02.25 | ₩55,062 | ₩55,169 | ₩54,649 | ₩54,889 | -0.31% | 53.1만 |
|---|
| 2026.02.24 | ₩55,902 | ₩56,035 | ₩55,808 | ₩55,875 | -0.05% | 25.6만 |
|---|
| 2026.02.23 | ₩55,955 | ₩56,048 | ₩55,542 | ₩55,649 | -0.55% | 30.2만 |
|---|
| 2026.02.20 | ₩54,942 | ₩55,555 | ₩54,876 | ₩55,502 | +1.02% | 41.2만 |
|---|
| 2026.02.19 | ₩54,569 | ₩55,022 | ₩54,169 | ₩54,982 | +0.76% | 82.2만 |
|---|
| 2026.02.18 | ₩56,795 | ₩56,861 | ₩56,461 | ₩56,515 | -0.49% | 33.5만 |
|---|
| 2026.02.17 | ₩56,528 | ₩56,621 | ₩56,222 | ₩56,421 | -0.19% | 35.8만 |
|---|
| 2026.02.13 | ₩55,955 | ₩56,288 | ₩55,888 | ₩56,262 | +0.55% | 47.4만 |
|---|
| 2026.02.12 | ₩56,235 | ₩56,435 | ₩55,728 | ₩55,848 | -0.69% | 47.7만 |
|---|
| 2026.02.11 | ₩55,049 | ₩55,089 | ₩54,729 | ₩54,916 | -0.24% | 28.4만 |
|---|
| 2026.02.10 | ₩54,876 | ₩55,022 | ₩54,596 | ₩54,596 | -0.51% | 37.3만 |
|---|
| 2026.02.09 | ₩55,155 | ₩55,515 | ₩54,982 | ₩55,355 | +0.36% | 37.5만 |
|---|
| 2026.02.06 | ₩53,783 | ₩54,476 | ₩53,703 | ₩54,423 | +1.19% | 35.1만 |
|---|
| 2026.02.05 | ₩54,303 | ₩54,383 | ₩53,836 | ₩54,183 | -0.22% | 48.5만 |
|---|
| 2026.02.04 | ₩55,662 | ₩55,728 | ₩54,942 | ₩55,129 | -0.96% | 35.5만 |
|---|
| 2026.02.03 | ₩55,129 | ₩55,609 | ₩55,089 | ₩55,355 | +0.41% | 19.9만 |
|---|
| 2026.02.02 | ₩54,649 | ₩54,902 | ₩54,303 | ₩54,822 | +0.32% | 61.6만 |
|---|
| 2026.01.30 | ₩55,249 | ₩55,489 | ₩54,916 | ₩54,969 | -0.51% | 32.9만 |
|---|
| 2026.01.29 | ₩55,262 | ₩55,435 | ₩54,969 | ₩55,409 | +0.27% | 44.8만 |
|---|
| 2026.01.28 | ₩54,116 | ₩54,289 | ₩53,770 | ₩53,823 | -0.54% | 46만 |
|---|
| 2026.01.27 | ₩52,450 | ₩52,770 | ₩52,397 | ₩52,717 | +0.51% | 28.9만 |
|---|
| 2026.01.26 | ₩52,890 | ₩53,237 | ₩52,890 | ₩53,117 | +0.43% | 41.5만 |
|---|
| 2026.01.23 | ₩51,944 | ₩52,557 | ₩51,824 | ₩52,544 | +1.15% | 46만 |
|---|
| 2026.01.22 | ₩51,731 | ₩52,171 | ₩51,664 | ₩52,077 | +0.67% | 27.6만 |
|---|
| 2026.01.21 | ₩51,251 | ₩51,611 | ₩51,064 | ₩51,491 | +0.47% | 59만 |
|---|
| 2026.01.20 | ₩51,571 | ₩51,917 | ₩51,371 | ₩51,797 | +0.44% | 25만 |
|---|
| 2026.01.16 | ₩51,078 | ₩51,424 | ₩51,024 | ₩51,184 | +0.21% | 66.8만 |
|---|
| 2026.01.15 | ₩50,252 | ₩50,705 | ₩50,252 | ₩50,558 | +0.61% | 33.1만 |
|---|
| 2026.01.14 | ₩49,932 | ₩50,238 | ₩49,838 | ₩50,092 | +0.32% | 24.7만 |
|---|
| 2026.01.13 | ₩50,212 | ₩50,305 | ₩50,105 | ₩50,278 | +0.13% | 15.5만 |
|---|
| 2026.01.12 | ₩49,679 | ₩50,065 | ₩49,625 | ₩50,025 | +0.70% | 29만 |
|---|
| 2026.01.09 | ₩49,119 | ₩49,559 | ₩49,119 | ₩49,519 | +0.81% | 11.2만 |
|---|
| 2026.01.08 | ₩48,866 | ₩48,972 | ₩48,533 | ₩48,946 | +0.16% | 19만 |
|---|
| 2026.01.07 | ₩48,639 | ₩48,919 | ₩48,639 | ₩48,812 | +0.36% | 19.8만 |
|---|
| 2026.01.06 | ₩48,426 | ₩49,186 | ₩48,346 | ₩48,999 | +1.18% | 59.6만 |
|---|
| 2026.01.05 | ₩47,213 | ₩47,773 | ₩47,213 | ₩47,720 | +1.07% | 32.9만 |
|---|
| 2026.01.02 | ₩46,334 | ₩46,587 | ₩46,334 | ₩46,534 | +0.43% | 33.6만 |
|---|
| 2025.12.31 | ₩45,734 | ₩45,894 | ₩45,668 | ₩45,867 | +0.29% | 25.3만 |
|---|
| 2025.12.30 | ₩45,854 | ₩45,894 | ₩45,761 | ₩45,867 | +0.03% | 12.2만 |
|---|
| 2025.12.29 | ₩45,721 | ₩45,867 | ₩45,574 | ₩45,854 | +0.29% | 29.5만 |
|---|
| 2025.12.26 | ₩46,161 | ₩46,347 | ₩46,054 | ₩46,320 | +0.35% | 14.4만 |
|---|
| 2025.12.24 | ₩46,307 | ₩46,467 | ₩46,307 | ₩46,467 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩46,174 | ₩46,520 | ₩46,134 | ₩46,400 | +0.49% | 9만 |
|---|
| 2025.12.22 | ₩46,254 | ₩46,294 | ₩45,934 | ₩46,121 | -0.29% | 55.1만 |
|---|
| 2025.12.19 | ₩46,400 | ₩46,600 | ₩46,334 | ₩46,454 | +0.11% | 16.7만 |
|---|
| 2025.12.18 | ₩46,347 | ₩46,440 | ₩46,241 | ₩46,400 | +0.12% | 13.6만 |
|---|
| 2025.12.17 | ₩46,134 | ₩46,400 | ₩45,961 | ₩46,294 | +0.35% | 34만 |
|---|
| 2025.12.16 | ₩46,347 | ₩46,374 | ₩46,187 | ₩46,254 | -0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩47,080 | ₩47,253 | ₩46,960 | ₩47,027 | -0.11% | 7.7만 |
|---|
| 2025.12.12 | ₩46,427 | ₩46,547 | ₩46,374 | ₩46,400 | -0.06% | 3.3만 |
|---|
| 2025.12.11 | ₩46,147 | ₩46,400 | ₩46,147 | ₩46,400 | +0.55% | 3.2만 |
|---|
| 2025.12.10 | ₩46,174 | ₩46,334 | ₩45,947 | ₩46,281 | +0.23% | 4.9만 |
|---|
| 2025.12.09 | ₩46,001 | ₩46,241 | ₩45,947 | ₩46,187 | +0.41% | 5.3만 |
|---|
| 2025.12.08 | ₩45,761 | ₩45,947 | ₩45,761 | ₩45,867 | +0.23% | 8.3만 |
|---|
| 2025.12.05 | ₩44,961 | ₩45,121 | ₩44,921 | ₩45,095 | +0.30% | 6.7만 |
|---|
| 2025.12.04 | ₩44,748 | ₩44,828 | ₩44,601 | ₩44,708 | -0.09% | 15.5만 |
|---|
| 2025.12.03 | ₩45,321 | ₩45,321 | ₩45,108 | ₩45,134 | -0.41% | 13.6만 |
|---|
| 2025.12.02 | ₩45,414 | ₩45,521 | ₩45,374 | ₩45,441 | +0.06% | 15.7만 |
|---|
| 2025.12.01 | ₩45,254 | ₩45,388 | ₩45,174 | ₩45,348 | +0.21% | 19만 |
|---|
| 2025.11.28 | ₩44,668 | ₩44,668 | ₩44,428 | ₩44,641 | -0.06% | 32.5만 |
|---|
| 2025.11.26 | ₩44,575 | ₩44,815 | ₩44,535 | ₩44,761 | +0.42% | 8.4만 |
|---|
| 2025.11.25 | ₩44,535 | ₩44,748 | ₩44,468 | ₩44,695 | +0.36% | 6.5만 |
|---|
| 2025.11.24 | ₩44,801 | ₩45,001 | ₩44,735 | ₩44,988 | +0.42% | 5.6만 |
|---|
| 2025.11.21 | ₩44,561 | ₩45,134 | ₩44,548 | ₩45,015 | +1.02% | 10.4만 |
|---|
| 2025.11.20 | ₩44,948 | ₩45,188 | ₩44,748 | ₩44,748 | -0.44% | 10.5만 |
|---|
| 2025.11.19 | ₩44,708 | ₩44,975 | ₩44,708 | ₩44,855 | +0.33% | 11.1만 |
|---|
| 2025.11.18 | ₩44,148 | ₩44,508 | ₩44,148 | ₩44,375 | +0.51% | 5.1만 |
|---|
| 2025.11.17 | ₩44,002 | ₩44,242 | ₩43,962 | ₩44,082 | +0.18% | 28.2만 |
|---|
| 2025.11.14 | ₩43,296 | ₩43,842 | ₩43,149 | ₩43,775 | +1.11% | 5.8만 |
|---|
| 2025.11.13 | ₩43,775 | ₩43,869 | ₩43,562 | ₩43,682 | -0.21% | 11만 |
|---|
| 2025.11.12 | ₩43,762 | ₩44,082 | ₩43,762 | ₩44,015 | +0.58% | 11.6만 |
|---|
| 2025.11.11 | ₩43,935 | ₩43,935 | ₩43,642 | ₩43,775 | -0.36% | 10.8만 |
|---|
| 2025.11.10 | ₩44,775 | ₩44,775 | ₩44,575 | ₩44,708 | -0.15% | 2.8만 |
|---|
| 2025.11.07 | ₩45,015 | ₩45,188 | ₩44,855 | ₩45,121 | +0.24% | 15만 |
|---|
| 2025.11.06 | ₩45,654 | ₩45,801 | ₩45,601 | ₩45,641 | -0.03% | 6.8만 |
|---|
| 2025.11.05 | ₩45,254 | ₩45,534 | ₩45,241 | ₩45,481 | +0.50% | 5.5만 |
|---|
| 2025.11.04 | ₩45,148 | ₩45,334 | ₩45,134 | ₩45,188 | +0.09% | 5.4만 |
|---|
| 2025.11.03 | ₩45,987 | ₩46,014 | ₩45,867 | ₩45,907 | -0.17% | 11.9만 |
|---|
| 2025.10.31 | ₩45,334 | ₩45,521 | ₩45,281 | ₩45,508 | +0.38% | 10.4만 |
|---|
| 2025.10.30 | ₩45,068 | ₩45,068 | ₩44,815 | ₩44,828 | -0.53% | 7.5만 |
|---|
| 2025.10.29 | ₩45,401 | ₩45,414 | ₩45,108 | ₩45,188 | -0.47% | 2.5만 |
|---|
| 2025.10.28 | ₩45,254 | ₩45,348 | ₩45,241 | ₩45,281 | +0.06% | 3.2만 |
|---|
| 2025.10.27 | ₩45,121 | ₩45,268 | ₩45,041 | ₩45,161 | +0.09% | 5.7만 |
|---|
| 2025.10.24 | ₩45,721 | ₩45,801 | ₩45,308 | ₩45,361 | -0.79% | 13.4만 |
|---|
| 2025.10.23 | ₩44,228 | ₩44,308 | ₩44,042 | ₩44,122 | -0.24% | 4.7만 |
|---|
| 2025.10.22 | ₩44,028 | ₩44,242 | ₩43,802 | ₩43,922 | -0.24% | 8.8만 |
|---|
| 2025.10.21 | ₩43,709 | ₩43,895 | ₩43,535 | ₩43,602 | -0.24% | 7.3만 |
|---|
| 2025.10.20 | ₩43,256 | ₩43,695 | ₩43,256 | ₩43,655 | +0.92% | 8.1만 |
|---|
| 2025.10.17 | ₩42,483 | ₩42,896 | ₩42,269 | ₩42,509 | +0.06% | 19.4만 |
|---|
| 2025.10.16 | ₩43,269 | ₩43,296 | ₩42,962 | ₩43,096 | -0.40% | 11.5만 |
|---|
| 2025.10.15 | ₩43,602 | ₩43,762 | ₩43,176 | ₩43,389 | -0.49% | 14만 |
|---|
| 2025.10.14 | ₩43,216 | ₩43,296 | ₩42,962 | ₩43,109 | -0.25% | 10.6만 |
|---|
| 2025.10.13 | ₩43,869 | ₩44,082 | ₩43,869 | ₩44,028 | +0.36% | 7.6만 |
|---|
| 2025.10.10 | ₩44,442 | ₩44,668 | ₩43,722 | ₩43,762 | -1.53% | 30.6만 |
|---|