시장 데이터를 불러오는 중
전체 종목
iShares MSCI UAE ETF 과거 주가
iShares MSCI UAE ETF · UAE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI UAE ETF · UAE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,809 | ₩25,948 | ₩25,782 | ₩25,889 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,903 | ₩25,903 | ₩25,742 | ₩25,862 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,331 | ₩26,479 | ₩26,271 | ₩26,452 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,412 | ₩26,506 | ₩26,398 | ₩26,445 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,305 | ₩26,573 | ₩26,305 | ₩26,465 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,385 | ₩26,519 | ₩26,144 | ₩26,197 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,666 | ₩26,666 | ₩26,345 | ₩26,546 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,814 | ₩26,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,894 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,894 | ₩27,095 | ₩26,894 | ₩27,048 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,135 | ₩27,156 | ₩26,992 | ₩27,068 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,934 | ₩27,176 | ₩26,901 | ₩27,122 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,921 | ₩27,068 | ₩26,894 | ₩27,055 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,042 | ₩27,149 | ₩26,934 | ₩26,975 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,626 | ₩27,122 | ₩26,626 | ₩27,055 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,666 | ₩26,921 | ₩26,666 | ₩26,881 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,680 | ₩26,774 | ₩26,519 | ₩26,707 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,028 | ₩27,122 | ₩26,975 | ₩27,068 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,867 | ₩27,135 | ₩26,800 | ₩26,894 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,747 | ₩26,787 | ₩26,626 | ₩26,707 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,653 | ₩26,988 | ₩26,646 | ₩26,867 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,519 | ₩26,733 | ₩26,519 | ₩26,653 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,318 | ₩26,372 | ₩26,238 | ₩26,318 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,479 | ₩26,575 | ₩26,378 | ₩26,412 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,305 | ₩26,546 | ₩26,264 | ₩26,318 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,184 | ₩26,184 | ₩26,077 | ₩26,090 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,862 | ₩26,130 | ₩25,862 | ₩26,130 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,702 | ₩25,795 | ₩25,702 | ₩25,782 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,903 | ₩25,983 | ₩25,681 | ₩25,755 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,197 | ₩26,197 | ₩26,063 | ₩26,063 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,211 | ₩26,264 | ₩26,157 | ₩26,251 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,144 | ₩26,211 | ₩26,063 | ₩26,204 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,184 | ₩26,264 | ₩26,130 | ₩26,157 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,251 | ₩26,251 | ₩25,983 | ₩25,996 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,184 | ₩26,345 | ₩26,171 | ₩26,318 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,157 | ₩26,211 | ₩26,117 | ₩26,117 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,184 | ₩26,278 | ₩26,081 | ₩26,197 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,224 | ₩26,278 | ₩26,090 | ₩26,197 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,358 | ₩26,439 | ₩26,171 | ₩26,211 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,211 | ₩26,264 | ₩26,117 | ₩26,157 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,358 | ₩26,425 | ₩26,144 | ₩26,291 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,251 | ₩26,338 | ₩26,177 | ₩26,251 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,211 | ₩26,358 | ₩26,211 | ₩26,318 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,184 | ₩26,264 | ₩26,023 | ₩26,063 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,238 | ₩26,401 | ₩26,191 | ₩26,331 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,278 | ₩26,452 | ₩26,264 | ₩26,452 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,385 | ₩26,432 | ₩26,195 | ₩26,345 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,693 | ₩26,787 | ₩26,506 | ₩26,586 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,398 | ₩26,988 | ₩26,398 | ₩26,800 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,836 | ₩25,876 | ₩25,702 | ₩25,715 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,527 | ₩25,578 | ₩25,326 | ₩25,367 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,367 | ₩25,862 | ₩25,367 | ₩25,862 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,246 | ₩25,447 | ₩25,099 | ₩25,139 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,594 | ₩25,594 | ₩25,266 | ₩25,514 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,434 | ₩25,474 | ₩25,192 | ₩25,273 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,407 | ₩25,407 | ₩25,192 | ₩25,273 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,166 | ₩25,393 | ₩25,112 | ₩25,300 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,219 | ₩25,246 | ₩25,032 | ₩25,219 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,259 | ₩25,346 | ₩25,206 | ₩25,313 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,099 | ₩25,340 | ₩25,045 | ₩25,152 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,246 | ₩25,420 | ₩24,951 | ₩25,233 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,313 | ₩25,702 | ₩25,301 | ₩25,568 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,648 | ₩25,849 | ₩25,554 | ₩25,728 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,608 | ₩25,929 | ₩25,541 | ₩25,795 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,742 | ₩25,916 | ₩25,527 | ₩25,661 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,943 | ₩26,090 | ₩25,943 | ₩26,090 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,702 | ₩25,983 | ₩25,695 | ₩25,929 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,581 | ₩25,822 | ₩25,460 | ₩25,715 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,862 | ₩26,104 | ₩25,527 | ₩25,688 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,943 | ₩26,130 | ₩25,862 | ₩26,104 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,527 | ₩25,795 | ₩25,393 | ₩25,487 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,474 | ₩25,728 | ₩25,420 | ₩25,501 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,474 | ₩25,474 | ₩25,326 | ₩25,474 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,769 | ₩25,769 | ₩25,527 | ₩25,715 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,688 | ₩26,130 | ₩25,688 | ₩25,782 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,903 | ₩25,903 | ₩25,526 | ₩25,594 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,372 | ₩26,707 | ₩26,313 | ₩26,559 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,452 | ₩26,492 | ₩26,197 | ₩26,372 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,800 | ₩26,934 | ₩26,653 | ₩26,774 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,894 | ₩27,336 | ₩26,894 | ₩27,269 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,331 | ₩26,398 | ₩26,063 | ₩26,278 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,211 | ₩26,760 | ₩25,976 | ₩26,439 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,037 | ₩26,599 | ₩25,755 | ₩26,532 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,157 | ₩26,331 | ₩25,889 | ₩26,291 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩25,018 | ₩25,400 | ₩24,717 | ₩25,326 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,951 | ₩25,179 | ₩24,817 | ₩24,844 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,125 | ₩25,270 | ₩24,556 | ₩24,804 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,790 | ₩25,179 | ₩24,790 | ₩25,058 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,206 | ₩25,206 | ₩24,710 | ₩24,790 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,938 | ₩25,380 | ₩24,871 | ₩25,259 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,072 | ₩25,072 | ₩24,804 | ₩24,898 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,273 | ₩25,340 | ₩25,072 | ₩25,246 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,460 | ₩25,668 | ₩25,192 | ₩25,474 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,130 | ₩26,305 | ₩25,876 | ₩26,171 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,862 | ₩26,358 | ₩25,605 | ₩26,305 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,728 | ₩25,822 | ₩25,487 | ₩25,688 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,929 | ₩25,929 | ₩25,219 | ₩25,407 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,594 | ₩25,594 | ₩25,259 | ₩25,346 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,058 | ₩25,541 | ₩25,032 | ₩25,527 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,938 | ₩25,353 | ₩24,871 | ₩25,300 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,219 | ₩25,273 | ₩25,045 | ₩25,152 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,898 | ₩25,054 | ₩24,697 | ₩24,924 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,393 | ₩25,460 | ₩25,246 | ₩25,353 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,594 | ₩25,702 | ₩25,460 | ₩25,514 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,527 | ₩25,702 | ₩25,239 | ₩25,420 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,608 | ₩25,700 | ₩25,279 | ₩25,460 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,037 | ₩26,077 | ₩25,661 | ₩25,728 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,251 | ₩26,398 | ₩26,217 | ₩26,224 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,532 | ₩26,532 | ₩26,037 | ₩26,117 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,506 | ₩26,506 | ₩26,291 | ₩26,479 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,809 | ₩25,903 | ₩25,568 | ₩25,675 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,037 | ₩26,070 | ₩25,380 | ₩25,434 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,742 | ₩26,130 | ₩25,742 | ₩26,090 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,916 | ₩25,916 | ₩25,594 | ₩25,769 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,318 | ₩26,412 | ₩26,130 | ₩26,197 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,077 | ₩26,452 | ₩26,023 | ₩26,318 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩25,983 | ₩26,211 | ₩25,976 | ₩26,077 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩25,996 | ₩26,130 | ₩25,849 | ₩26,077 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,889 | ₩25,983 | ₩25,360 | ₩25,554 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,943 | ₩26,130 | ₩25,889 | ₩26,037 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,532 | ₩26,532 | ₩25,916 | ₩26,144 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,666 | ₩26,680 | ₩26,279 | ₩26,613 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,894 | ₩27,540 | ₩26,867 | ₩27,336 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,747 | ₩26,800 | ₩26,479 | ₩26,519 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,599 | ₩26,760 | ₩26,479 | ₩26,747 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,197 | ₩26,733 | ₩25,996 | ₩26,693 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,715 | ₩26,264 | ₩25,702 | ₩26,224 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,104 | ₩26,104 | ₩25,648 | ₩25,715 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,755 | ₩26,124 | ₩25,648 | ₩26,104 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,117 | ₩26,331 | ₩25,688 | ₩25,748 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,442 | ₩24,777 | ₩24,321 | ₩24,670 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,723 | ₩24,871 | ₩24,435 | ₩24,616 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,616 | ₩24,991 | ₩24,404 | ₩24,522 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,804 | ₩25,112 | ₩24,804 | ₩24,991 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,241 | ₩24,991 | ₩24,114 | ₩24,991 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,214 | ₩24,214 | ₩23,859 | ₩23,906 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,422 | ₩24,490 | ₩23,772 | ₩23,852 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,496 | ₩24,697 | ₩24,020 | ₩24,053 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,326 | ₩25,527 | ₩24,951 | ₩25,072 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,335 | ₩24,509 | ₩24,107 | ₩24,214 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,201 | ₩25,105 | ₩24,147 | ₩24,924 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,107 | ₩24,120 | ₩23,169 | ₩23,383 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,094 | ₩24,100 | ₩23,584 | ₩24,013 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,616 | ₩24,616 | ₩23,933 | ₩23,960 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,589 | ₩24,810 | ₩24,254 | ₩24,522 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,799 | ₩24,027 | ₩23,524 | ₩23,986 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,946 | ₩24,053 | ₩23,685 | ₩23,799 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,335 | ₩24,335 | ₩23,906 | ₩23,973 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,300 | ₩25,300 | ₩24,884 | ₩25,032 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,728 | ₩26,077 | ₩25,534 | ₩25,608 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,152 | ₩25,862 | ₩24,777 | ₩25,688 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,447 | ₩25,655 | ₩25,273 | ₩25,568 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,640 | ₩26,640 | ₩25,675 | ₩25,996 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,800 | ₩26,988 | ₩26,526 | ₩26,579 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,104 | ₩26,465 | ₩25,635 | ₩26,385 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,202 | ₩27,511 | ₩27,042 | ₩27,216 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,408 | ₩28,630 | ₩28,167 | ₩28,609 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,253 | ₩29,253 | ₩28,810 | ₩28,864 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,507 | ₩29,507 | ₩29,346 | ₩29,480 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,494 | ₩29,614 | ₩29,350 | ₩29,480 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,105 | ₩29,561 | ₩29,105 | ₩29,427 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,810 | ₩29,099 | ₩28,784 | ₩28,985 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,186 | ₩29,186 | ₩28,944 | ₩29,065 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,695 | ₩29,869 | ₩29,640 | ₩29,789 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,199 | ₩29,346 | ₩28,958 | ₩29,279 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,266 | ₩29,466 | ₩29,159 | ₩29,400 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,400 | ₩29,815 | ₩29,266 | ₩29,333 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,293 | ₩29,293 | ₩29,092 | ₩29,253 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,313 | ₩29,373 | ₩29,226 | ₩29,346 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,145 | ₩29,367 | ₩29,140 | ₩29,333 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,824 | ₩29,145 | ₩28,784 | ₩29,119 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,529 | ₩28,784 | ₩28,529 | ₩28,663 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,623 | ₩28,710 | ₩28,408 | ₩28,529 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,341 | ₩28,368 | ₩28,154 | ₩28,288 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,846 | ₩28,114 | ₩27,832 | ₩28,060 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,698 | ₩27,698 | ₩27,417 | ₩27,457 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,591 | ₩27,706 | ₩27,497 | ₩27,685 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,846 | ₩27,846 | ₩27,705 | ₩27,805 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,591 | ₩27,819 | ₩27,591 | ₩27,752 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,283 | ₩27,350 | ₩27,229 | ₩27,350 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,578 | ₩27,598 | ₩27,296 | ₩27,417 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,524 | ₩27,698 | ₩27,470 | ₩27,631 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,109 | ₩27,216 | ₩27,000 | ₩27,202 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,867 | ₩26,977 | ₩26,814 | ₩26,921 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,573 | ₩26,653 | ₩26,519 | ₩26,626 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,278 | ₩26,439 | ₩26,278 | ₩26,439 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,331 | ₩26,345 | ₩26,090 | ₩26,251 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,452 | ₩26,586 | ₩26,372 | ₩26,479 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,197 | ₩26,278 | ₩26,157 | ₩26,197 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,157 | ₩26,184 | ₩25,956 | ₩26,037 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,318 | ₩26,351 | ₩26,224 | ₩26,331 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,264 | ₩26,452 | ₩26,254 | ₩26,331 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,943 | ₩26,050 | ₩25,943 | ₩26,030 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,769 | ₩25,809 | ₩25,661 | ₩25,755 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,822 | ₩25,822 | ₩25,715 | ₩25,748 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,594 | ₩25,720 | ₩25,594 | ₩25,621 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,594 | ₩25,688 | ₩25,380 | ₩25,527 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,144 | ₩26,372 | ₩26,104 | ₩26,264 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,063 | ₩26,224 | ₩25,943 | ₩26,184 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,050 | ₩26,171 | ₩26,043 | ₩26,157 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,144 | ₩26,224 | ₩26,063 | ₩26,211 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩25,983 | ₩26,077 | ₩25,956 | ₩26,063 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,809 | ₩25,849 | ₩25,702 | ₩25,795 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,769 | ₩25,923 | ₩25,769 | ₩25,876 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,715 | ₩25,715 | ₩25,554 | ₩25,612 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,795 | ₩25,809 | ₩25,608 | ₩25,782 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,077 | ₩26,077 | ₩25,841 | ₩25,970 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,090 | ₩26,090 | ₩25,876 | ₩25,929 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,144 | ₩26,200 | ₩26,050 | ₩26,144 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,889 | ₩26,097 | ₩25,836 | ₩26,050 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,769 | ₩25,970 | ₩25,769 | ₩25,970 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,782 | ₩25,782 | ₩25,527 | ₩25,568 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,769 | ₩25,809 | ₩25,728 | ₩25,755 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,447 | ₩25,554 | ₩25,447 | ₩25,527 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,085 | ₩25,259 | ₩25,072 | ₩25,259 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,871 | ₩24,884 | ₩24,797 | ₩24,831 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,831 | ₩24,884 | ₩24,737 | ₩24,782 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,857 | ₩24,904 | ₩24,750 | ₩24,898 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,824 | ₩24,911 | ₩24,824 | ₩24,831 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩25,018 | ₩25,078 | ₩24,857 | ₩25,072 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,871 | ₩25,179 | ₩24,827 | ₩25,125 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩25,005 | ₩25,206 | ₩24,898 | ₩25,032 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,501 | ₩25,514 | ₩25,099 | ₩25,136 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,072 | ₩25,367 | ₩25,072 | ₩25,286 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,313 | ₩25,407 | ₩25,206 | ₩25,259 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,541 | ₩25,541 | ₩25,279 | ₩25,367 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,568 | ₩25,714 | ₩25,514 | ₩25,688 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,889 | ₩25,916 | ₩25,621 | ₩25,715 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,063 | ₩26,197 | ₩25,983 | ₩26,104 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,157 | ₩26,425 | ₩26,144 | ₩26,385 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,936 | ₩26,217 | ₩25,876 | ₩26,171 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,050 | ₩26,063 | ₩25,809 | ₩26,037 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩26,010 | ₩26,010 | ₩25,769 | ₩25,876 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,956 | ₩25,956 | ₩25,809 | ₩25,929 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,171 | ₩26,171 | ₩25,943 | ₩25,943 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,144 | ₩26,305 | ₩25,996 | ₩26,238 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,546 | ₩26,546 | ₩26,305 | ₩26,372 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,841 | ₩27,055 | ₩26,720 | ₩27,001 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,827 | ₩26,841 | ₩26,666 | ₩26,800 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,586 | ₩26,827 | ₩26,586 | ₩26,814 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,774 | ₩26,800 | ₩26,666 | ₩26,760 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,774 | ₩26,800 | ₩26,713 | ₩26,774 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,546 | ₩26,707 | ₩26,439 | ₩26,693 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,318 | ₩26,519 | ₩26,278 | ₩26,385 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,211 | ₩26,305 | ₩26,157 | ₩26,238 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,157 | ₩26,224 | ₩26,050 | ₩26,224 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,104 | ₩26,372 | ₩26,104 | ₩26,305 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,130 | ₩26,291 | ₩25,963 | ₩26,090 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,117 | ₩26,184 | ₩25,958 | ₩26,090 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,117 | ₩26,358 | ₩25,966 | ₩26,224 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,769 | ₩25,874 | ₩25,541 | ₩25,675 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,903 | ₩26,022 | ₩25,393 | ₩25,460 | -1.71% | 6.4만 |
|---|