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 | ₩25,830 | ₩25,970 | ₩25,804 | ₩25,911 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,924 | ₩25,924 | ₩25,763 | ₩25,884 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,353 | ₩26,501 | ₩26,293 | ₩26,474 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,434 | ₩26,528 | ₩26,420 | ₩26,467 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,327 | ₩26,595 | ₩26,327 | ₩26,488 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,407 | ₩26,541 | ₩26,166 | ₩26,219 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,689 | ₩26,689 | ₩26,367 | ₩26,568 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,836 | ₩27,011 | ₩26,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,917 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,917 | ₩27,118 | ₩26,917 | ₩27,071 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,158 | ₩27,178 | ₩27,015 | ₩27,091 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,957 | ₩27,198 | ₩26,923 | ₩27,145 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,944 | ₩27,091 | ₩26,917 | ₩27,078 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,064 | ₩27,171 | ₩26,957 | ₩26,997 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,648 | ₩27,145 | ₩26,648 | ₩27,078 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,689 | ₩26,944 | ₩26,689 | ₩26,903 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,702 | ₩26,796 | ₩26,541 | ₩26,729 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,051 | ₩27,145 | ₩26,997 | ₩27,091 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,890 | ₩27,158 | ₩26,823 | ₩26,917 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,769 | ₩26,809 | ₩26,648 | ₩26,729 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,675 | ₩27,011 | ₩26,669 | ₩26,890 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,541 | ₩26,756 | ₩26,541 | ₩26,675 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,340 | ₩26,394 | ₩26,260 | ₩26,340 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,501 | ₩26,597 | ₩26,400 | ₩26,434 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,327 | ₩26,568 | ₩26,286 | ₩26,340 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,206 | ₩26,206 | ₩26,099 | ₩26,112 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,884 | ₩26,152 | ₩25,884 | ₩26,152 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,723 | ₩25,817 | ₩25,723 | ₩25,804 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,924 | ₩26,005 | ₩25,703 | ₩25,777 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,219 | ₩26,219 | ₩26,085 | ₩26,085 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,233 | ₩26,286 | ₩26,179 | ₩26,273 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,166 | ₩26,233 | ₩26,085 | ₩26,226 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,206 | ₩26,286 | ₩26,152 | ₩26,179 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,273 | ₩26,273 | ₩26,005 | ₩26,018 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,206 | ₩26,367 | ₩26,192 | ₩26,340 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,179 | ₩26,233 | ₩26,139 | ₩26,139 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,206 | ₩26,300 | ₩26,103 | ₩26,219 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,246 | ₩26,300 | ₩26,112 | ₩26,219 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,380 | ₩26,461 | ₩26,192 | ₩26,233 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,233 | ₩26,286 | ₩26,139 | ₩26,179 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,380 | ₩26,447 | ₩26,166 | ₩26,313 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,273 | ₩26,360 | ₩26,199 | ₩26,273 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,233 | ₩26,380 | ₩26,233 | ₩26,340 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,206 | ₩26,286 | ₩26,045 | ₩26,085 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,260 | ₩26,423 | ₩26,213 | ₩26,353 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,300 | ₩26,474 | ₩26,286 | ₩26,474 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,407 | ₩26,454 | ₩26,217 | ₩26,367 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,716 | ₩26,809 | ₩26,528 | ₩26,608 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,420 | ₩27,011 | ₩26,420 | ₩26,823 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,857 | ₩25,897 | ₩25,723 | ₩25,736 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,549 | ₩25,600 | ₩25,348 | ₩25,388 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,388 | ₩25,884 | ₩25,388 | ₩25,884 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,267 | ₩25,468 | ₩25,120 | ₩25,160 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,616 | ₩25,616 | ₩25,287 | ₩25,535 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,455 | ₩25,495 | ₩25,213 | ₩25,294 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,428 | ₩25,428 | ₩25,213 | ₩25,294 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,187 | ₩25,415 | ₩25,133 | ₩25,321 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,240 | ₩25,267 | ₩25,052 | ₩25,240 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,280 | ₩25,368 | ₩25,227 | ₩25,334 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,120 | ₩25,361 | ₩25,066 | ₩25,173 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,267 | ₩25,441 | ₩24,972 | ₩25,254 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,334 | ₩25,723 | ₩25,322 | ₩25,589 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,669 | ₩25,871 | ₩25,576 | ₩25,750 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,629 | ₩25,951 | ₩25,562 | ₩25,817 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,763 | ₩25,938 | ₩25,549 | ₩25,683 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,964 | ₩26,112 | ₩25,964 | ₩26,112 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,723 | ₩26,005 | ₩25,716 | ₩25,951 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,602 | ₩25,844 | ₩25,482 | ₩25,736 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,884 | ₩26,125 | ₩25,549 | ₩25,710 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,964 | ₩26,152 | ₩25,884 | ₩26,125 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,549 | ₩25,817 | ₩25,415 | ₩25,508 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,495 | ₩25,750 | ₩25,441 | ₩25,522 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,495 | ₩25,495 | ₩25,348 | ₩25,495 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,790 | ₩25,790 | ₩25,549 | ₩25,736 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,710 | ₩26,152 | ₩25,710 | ₩25,804 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,924 | ₩25,924 | ₩25,547 | ₩25,616 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,394 | ₩26,729 | ₩26,335 | ₩26,581 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,474 | ₩26,514 | ₩26,219 | ₩26,394 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,823 | ₩26,957 | ₩26,675 | ₩26,796 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,917 | ₩27,359 | ₩26,917 | ₩27,292 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,353 | ₩26,420 | ₩26,085 | ₩26,300 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,233 | ₩26,783 | ₩25,998 | ₩26,461 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,058 | ₩26,622 | ₩25,777 | ₩26,555 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,179 | ₩26,353 | ₩25,911 | ₩26,313 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩25,039 | ₩25,421 | ₩24,737 | ₩25,348 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,972 | ₩25,200 | ₩24,838 | ₩24,865 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,146 | ₩25,291 | ₩24,576 | ₩24,825 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,811 | ₩25,200 | ₩24,811 | ₩25,079 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,227 | ₩25,227 | ₩24,731 | ₩24,811 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,959 | ₩25,401 | ₩24,892 | ₩25,280 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,093 | ₩25,093 | ₩24,825 | ₩24,918 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,294 | ₩25,361 | ₩25,093 | ₩25,267 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,482 | ₩25,690 | ₩25,213 | ₩25,495 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,152 | ₩26,327 | ₩25,897 | ₩26,192 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,884 | ₩26,380 | ₩25,627 | ₩26,327 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,750 | ₩25,844 | ₩25,508 | ₩25,710 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,951 | ₩25,951 | ₩25,240 | ₩25,428 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,616 | ₩25,616 | ₩25,280 | ₩25,368 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,079 | ₩25,562 | ₩25,052 | ₩25,549 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,959 | ₩25,374 | ₩24,892 | ₩25,321 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,240 | ₩25,294 | ₩25,066 | ₩25,173 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,918 | ₩25,075 | ₩24,717 | ₩24,945 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,415 | ₩25,482 | ₩25,267 | ₩25,374 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,616 | ₩25,723 | ₩25,482 | ₩25,535 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,549 | ₩25,723 | ₩25,260 | ₩25,441 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,629 | ₩25,722 | ₩25,301 | ₩25,482 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,058 | ₩26,099 | ₩25,683 | ₩25,750 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,273 | ₩26,420 | ₩26,239 | ₩26,246 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,555 | ₩26,555 | ₩26,058 | ₩26,139 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,528 | ₩26,528 | ₩26,313 | ₩26,501 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,830 | ₩25,924 | ₩25,589 | ₩25,696 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,058 | ₩26,092 | ₩25,401 | ₩25,455 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,763 | ₩26,152 | ₩25,763 | ₩26,112 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,938 | ₩25,938 | ₩25,616 | ₩25,790 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,340 | ₩26,434 | ₩26,152 | ₩26,219 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,099 | ₩26,474 | ₩26,045 | ₩26,340 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩26,005 | ₩26,233 | ₩25,998 | ₩26,099 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩26,018 | ₩26,152 | ₩25,871 | ₩26,099 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,911 | ₩26,005 | ₩25,381 | ₩25,576 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,964 | ₩26,152 | ₩25,911 | ₩26,058 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,555 | ₩26,555 | ₩25,938 | ₩26,166 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,689 | ₩26,702 | ₩26,301 | ₩26,635 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,917 | ₩27,563 | ₩26,890 | ₩27,359 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,769 | ₩26,823 | ₩26,501 | ₩26,541 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,622 | ₩26,783 | ₩26,501 | ₩26,769 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,219 | ₩26,756 | ₩26,018 | ₩26,716 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,736 | ₩26,286 | ₩25,723 | ₩26,246 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,125 | ₩26,125 | ₩25,669 | ₩25,736 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,777 | ₩26,146 | ₩25,669 | ₩26,125 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,139 | ₩26,353 | ₩25,710 | ₩25,770 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,462 | ₩24,798 | ₩24,342 | ₩24,690 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,744 | ₩24,892 | ₩24,456 | ₩24,637 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,637 | ₩25,012 | ₩24,425 | ₩24,543 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,825 | ₩25,133 | ₩24,825 | ₩25,012 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,261 | ₩25,012 | ₩24,134 | ₩25,012 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,234 | ₩24,234 | ₩23,879 | ₩23,926 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,442 | ₩24,511 | ₩23,792 | ₩23,872 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,516 | ₩24,717 | ₩24,040 | ₩24,073 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,348 | ₩25,549 | ₩24,972 | ₩25,093 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,355 | ₩24,529 | ₩24,127 | ₩24,234 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,221 | ₩25,126 | ₩24,167 | ₩24,945 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,127 | ₩24,141 | ₩23,188 | ₩23,403 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,114 | ₩24,120 | ₩23,604 | ₩24,033 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,637 | ₩24,637 | ₩23,953 | ₩23,980 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,610 | ₩24,831 | ₩24,275 | ₩24,543 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,819 | ₩24,047 | ₩23,544 | ₩24,006 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,966 | ₩24,073 | ₩23,705 | ₩23,819 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,355 | ₩24,355 | ₩23,926 | ₩23,993 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,321 | ₩25,321 | ₩24,905 | ₩25,052 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,750 | ₩26,099 | ₩25,555 | ₩25,629 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,173 | ₩25,884 | ₩24,798 | ₩25,710 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,468 | ₩25,676 | ₩25,294 | ₩25,589 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,662 | ₩26,662 | ₩25,696 | ₩26,018 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,823 | ₩27,011 | ₩26,548 | ₩26,602 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,125 | ₩26,488 | ₩25,656 | ₩26,407 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,225 | ₩27,534 | ₩27,064 | ₩27,239 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,432 | ₩28,653 | ₩28,191 | ₩28,633 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,277 | ₩29,277 | ₩28,835 | ₩28,888 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,532 | ₩29,532 | ₩29,371 | ₩29,505 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,518 | ₩29,639 | ₩29,375 | ₩29,505 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,130 | ₩29,586 | ₩29,130 | ₩29,451 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,835 | ₩29,123 | ₩28,808 | ₩29,009 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,210 | ₩29,210 | ₩28,969 | ₩29,089 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,720 | ₩29,894 | ₩29,665 | ₩29,814 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,223 | ₩29,371 | ₩28,982 | ₩29,304 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,290 | ₩29,490 | ₩29,183 | ₩29,425 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,425 | ₩29,840 | ₩29,290 | ₩29,358 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,317 | ₩29,317 | ₩29,116 | ₩29,277 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,337 | ₩29,398 | ₩29,250 | ₩29,371 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,170 | ₩29,391 | ₩29,164 | ₩29,358 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,848 | ₩29,170 | ₩28,808 | ₩29,143 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,553 | ₩28,808 | ₩28,553 | ₩28,687 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,647 | ₩28,734 | ₩28,432 | ₩28,553 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,365 | ₩28,392 | ₩28,177 | ₩28,311 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,869 | ₩28,137 | ₩27,855 | ₩28,083 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,721 | ₩27,721 | ₩27,440 | ₩27,480 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,614 | ₩27,729 | ₩27,520 | ₩27,708 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,869 | ₩27,869 | ₩27,728 | ₩27,829 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,614 | ₩27,842 | ₩27,614 | ₩27,775 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,306 | ₩27,373 | ₩27,252 | ₩27,373 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,601 | ₩27,621 | ₩27,319 | ₩27,440 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,547 | ₩27,721 | ₩27,493 | ₩27,654 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,131 | ₩27,239 | ₩27,023 | ₩27,225 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,890 | ₩27,000 | ₩26,836 | ₩26,944 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,595 | ₩26,675 | ₩26,541 | ₩26,648 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,300 | ₩26,461 | ₩26,300 | ₩26,461 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,353 | ₩26,367 | ₩26,112 | ₩26,273 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,474 | ₩26,608 | ₩26,394 | ₩26,501 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,219 | ₩26,300 | ₩26,179 | ₩26,219 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,179 | ₩26,206 | ₩25,978 | ₩26,058 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,340 | ₩26,374 | ₩26,246 | ₩26,353 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,286 | ₩26,474 | ₩26,276 | ₩26,353 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,964 | ₩26,072 | ₩25,964 | ₩26,052 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,790 | ₩25,830 | ₩25,683 | ₩25,777 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,844 | ₩25,844 | ₩25,736 | ₩25,770 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,616 | ₩25,742 | ₩25,616 | ₩25,643 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,616 | ₩25,710 | ₩25,401 | ₩25,549 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,166 | ₩26,394 | ₩26,125 | ₩26,286 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,085 | ₩26,246 | ₩25,964 | ₩26,206 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,072 | ₩26,192 | ₩26,065 | ₩26,179 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,166 | ₩26,246 | ₩26,085 | ₩26,233 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩26,005 | ₩26,099 | ₩25,978 | ₩26,085 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,830 | ₩25,871 | ₩25,723 | ₩25,817 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,790 | ₩25,944 | ₩25,790 | ₩25,897 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,736 | ₩25,736 | ₩25,576 | ₩25,633 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,817 | ₩25,830 | ₩25,629 | ₩25,804 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,099 | ₩26,099 | ₩25,863 | ₩25,991 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,112 | ₩26,112 | ₩25,897 | ₩25,951 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,166 | ₩26,222 | ₩26,072 | ₩26,166 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,911 | ₩26,119 | ₩25,857 | ₩26,072 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,790 | ₩25,991 | ₩25,790 | ₩25,991 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,804 | ₩25,804 | ₩25,549 | ₩25,589 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,790 | ₩25,830 | ₩25,750 | ₩25,777 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,468 | ₩25,576 | ₩25,468 | ₩25,549 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,106 | ₩25,280 | ₩25,093 | ₩25,280 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,892 | ₩24,905 | ₩24,818 | ₩24,851 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,851 | ₩24,905 | ₩24,757 | ₩24,803 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,878 | ₩24,925 | ₩24,771 | ₩24,918 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,845 | ₩24,932 | ₩24,845 | ₩24,851 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩25,039 | ₩25,099 | ₩24,878 | ₩25,093 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,892 | ₩25,200 | ₩24,847 | ₩25,146 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩25,026 | ₩25,227 | ₩24,918 | ₩25,052 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,522 | ₩25,535 | ₩25,120 | ₩25,157 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,093 | ₩25,388 | ₩25,093 | ₩25,307 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,334 | ₩25,428 | ₩25,227 | ₩25,280 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,562 | ₩25,562 | ₩25,301 | ₩25,388 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,589 | ₩25,735 | ₩25,535 | ₩25,710 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,911 | ₩25,938 | ₩25,643 | ₩25,736 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,085 | ₩26,219 | ₩26,005 | ₩26,125 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,179 | ₩26,447 | ₩26,166 | ₩26,407 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,958 | ₩26,239 | ₩25,897 | ₩26,192 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,072 | ₩26,085 | ₩25,830 | ₩26,058 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩26,032 | ₩26,032 | ₩25,790 | ₩25,897 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,978 | ₩25,978 | ₩25,830 | ₩25,951 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,192 | ₩26,192 | ₩25,964 | ₩25,964 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,166 | ₩26,327 | ₩26,018 | ₩26,260 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,568 | ₩26,568 | ₩26,327 | ₩26,394 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,863 | ₩27,078 | ₩26,742 | ₩27,024 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,850 | ₩26,863 | ₩26,689 | ₩26,823 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,608 | ₩26,850 | ₩26,608 | ₩26,836 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,796 | ₩26,823 | ₩26,689 | ₩26,783 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,796 | ₩26,823 | ₩26,736 | ₩26,796 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,568 | ₩26,729 | ₩26,461 | ₩26,716 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,340 | ₩26,541 | ₩26,300 | ₩26,407 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,233 | ₩26,327 | ₩26,179 | ₩26,260 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,179 | ₩26,246 | ₩26,072 | ₩26,246 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,125 | ₩26,394 | ₩26,125 | ₩26,327 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,152 | ₩26,313 | ₩25,985 | ₩26,112 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,139 | ₩26,206 | ₩25,979 | ₩26,112 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,139 | ₩26,380 | ₩25,987 | ₩26,246 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,790 | ₩25,896 | ₩25,562 | ₩25,696 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,924 | ₩26,044 | ₩25,415 | ₩25,482 | -1.71% | 6.4만 |
|---|