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 | ₩25,696 | ₩25,835 | ₩25,670 | ₩25,776 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,790 | ₩25,790 | ₩25,630 | ₩25,750 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,217 | ₩26,363 | ₩26,157 | ₩26,337 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,297 | ₩26,390 | ₩26,283 | ₩26,330 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,190 | ₩26,457 | ₩26,190 | ₩26,350 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,270 | ₩26,403 | ₩26,030 | ₩26,083 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,550 | ₩26,550 | ₩26,230 | ₩26,430 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,697 | ₩26,870 | ₩26,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,777 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,777 | ₩26,977 | ₩26,777 | ₩26,930 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,017 | ₩27,037 | ₩26,874 | ₩26,950 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,817 | ₩27,057 | ₩26,784 | ₩27,004 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,804 | ₩26,950 | ₩26,777 | ₩26,937 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩26,924 | ₩27,030 | ₩26,817 | ₩26,857 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,510 | ₩27,004 | ₩26,510 | ₩26,937 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,550 | ₩26,804 | ₩26,550 | ₩26,764 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,564 | ₩26,657 | ₩26,403 | ₩26,590 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩26,910 | ₩27,004 | ₩26,857 | ₩26,950 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,750 | ₩27,017 | ₩26,684 | ₩26,777 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,630 | ₩26,670 | ₩26,510 | ₩26,590 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,537 | ₩26,870 | ₩26,530 | ₩26,750 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,403 | ₩26,617 | ₩26,403 | ₩26,537 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,203 | ₩26,257 | ₩26,123 | ₩26,203 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,363 | ₩26,459 | ₩26,263 | ₩26,297 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,190 | ₩26,430 | ₩26,150 | ₩26,203 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,070 | ₩26,070 | ₩25,963 | ₩25,976 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,750 | ₩26,017 | ₩25,750 | ₩26,017 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,590 | ₩25,683 | ₩25,590 | ₩25,670 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,790 | ₩25,870 | ₩25,570 | ₩25,643 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,083 | ₩26,083 | ₩25,950 | ₩25,950 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,097 | ₩26,150 | ₩26,043 | ₩26,137 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,030 | ₩26,097 | ₩25,950 | ₩26,090 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,070 | ₩26,150 | ₩26,017 | ₩26,043 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,137 | ₩26,137 | ₩25,870 | ₩25,883 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,070 | ₩26,230 | ₩26,057 | ₩26,203 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,043 | ₩26,097 | ₩26,003 | ₩26,003 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,070 | ₩26,163 | ₩25,967 | ₩26,083 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,110 | ₩26,163 | ₩25,976 | ₩26,083 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,243 | ₩26,323 | ₩26,057 | ₩26,097 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,097 | ₩26,150 | ₩26,003 | ₩26,043 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,243 | ₩26,310 | ₩26,030 | ₩26,177 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,137 | ₩26,223 | ₩26,063 | ₩26,137 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,097 | ₩26,243 | ₩26,097 | ₩26,203 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,070 | ₩26,150 | ₩25,910 | ₩25,950 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,123 | ₩26,286 | ₩26,077 | ₩26,217 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,163 | ₩26,337 | ₩26,150 | ₩26,337 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,270 | ₩26,317 | ₩26,081 | ₩26,230 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,577 | ₩26,670 | ₩26,390 | ₩26,470 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,283 | ₩26,870 | ₩26,283 | ₩26,684 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,723 | ₩25,763 | ₩25,590 | ₩25,603 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,416 | ₩25,467 | ₩25,216 | ₩25,256 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,256 | ₩25,750 | ₩25,256 | ₩25,750 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,136 | ₩25,336 | ₩24,989 | ₩25,029 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,483 | ₩25,483 | ₩25,156 | ₩25,403 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,323 | ₩25,363 | ₩25,083 | ₩25,163 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,296 | ₩25,296 | ₩25,083 | ₩25,163 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,056 | ₩25,283 | ₩25,003 | ₩25,189 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,109 | ₩25,136 | ₩24,922 | ₩25,109 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,149 | ₩25,236 | ₩25,096 | ₩25,203 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩24,989 | ₩25,229 | ₩24,936 | ₩25,043 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,136 | ₩25,309 | ₩24,842 | ₩25,123 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,203 | ₩25,590 | ₩25,191 | ₩25,456 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,536 | ₩25,736 | ₩25,443 | ₩25,616 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,496 | ₩25,816 | ₩25,429 | ₩25,683 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,630 | ₩25,803 | ₩25,416 | ₩25,550 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,830 | ₩25,976 | ₩25,830 | ₩25,976 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,590 | ₩25,870 | ₩25,583 | ₩25,816 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,469 | ₩25,710 | ₩25,349 | ₩25,603 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,750 | ₩25,990 | ₩25,416 | ₩25,576 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,830 | ₩26,017 | ₩25,750 | ₩25,990 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,416 | ₩25,683 | ₩25,283 | ₩25,376 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,363 | ₩25,616 | ₩25,309 | ₩25,389 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,363 | ₩25,363 | ₩25,216 | ₩25,363 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,656 | ₩25,656 | ₩25,416 | ₩25,603 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,576 | ₩26,017 | ₩25,576 | ₩25,670 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,790 | ₩25,790 | ₩25,415 | ₩25,483 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,257 | ₩26,590 | ₩26,198 | ₩26,443 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,337 | ₩26,377 | ₩26,083 | ₩26,257 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,684 | ₩26,817 | ₩26,537 | ₩26,657 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,777 | ₩27,217 | ₩26,777 | ₩27,151 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,217 | ₩26,283 | ₩25,950 | ₩26,163 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,097 | ₩26,644 | ₩25,863 | ₩26,323 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩25,923 | ₩26,483 | ₩25,643 | ₩26,417 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,043 | ₩26,217 | ₩25,776 | ₩26,177 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩24,909 | ₩25,289 | ₩24,609 | ₩25,216 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,842 | ₩25,069 | ₩24,709 | ₩24,736 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,016 | ₩25,160 | ₩24,449 | ₩24,696 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,682 | ₩25,069 | ₩24,682 | ₩24,949 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,096 | ₩25,096 | ₩24,602 | ₩24,682 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,829 | ₩25,269 | ₩24,762 | ₩25,149 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩24,963 | ₩24,963 | ₩24,696 | ₩24,789 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,163 | ₩25,229 | ₩24,963 | ₩25,136 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,349 | ₩25,556 | ₩25,083 | ₩25,363 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,017 | ₩26,190 | ₩25,763 | ₩26,057 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,750 | ₩26,243 | ₩25,494 | ₩26,190 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,616 | ₩25,710 | ₩25,376 | ₩25,576 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,816 | ₩25,816 | ₩25,109 | ₩25,296 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,483 | ₩25,483 | ₩25,149 | ₩25,236 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩24,949 | ₩25,429 | ₩24,922 | ₩25,416 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,829 | ₩25,243 | ₩24,762 | ₩25,189 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,109 | ₩25,163 | ₩24,936 | ₩25,043 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,789 | ₩24,945 | ₩24,589 | ₩24,816 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,283 | ₩25,349 | ₩25,136 | ₩25,243 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,483 | ₩25,590 | ₩25,349 | ₩25,403 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,416 | ₩25,590 | ₩25,129 | ₩25,309 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,496 | ₩25,588 | ₩25,169 | ₩25,349 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩25,923 | ₩25,963 | ₩25,550 | ₩25,616 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,137 | ₩26,283 | ₩26,103 | ₩26,110 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,417 | ₩26,417 | ₩25,923 | ₩26,003 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,390 | ₩26,390 | ₩26,177 | ₩26,363 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,696 | ₩25,790 | ₩25,456 | ₩25,563 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩25,923 | ₩25,956 | ₩25,269 | ₩25,323 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,630 | ₩26,017 | ₩25,630 | ₩25,976 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,803 | ₩25,803 | ₩25,483 | ₩25,656 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,203 | ₩26,297 | ₩26,017 | ₩26,083 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩25,963 | ₩26,337 | ₩25,910 | ₩26,203 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩25,870 | ₩26,097 | ₩25,863 | ₩25,963 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩25,883 | ₩26,017 | ₩25,736 | ₩25,963 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,776 | ₩25,870 | ₩25,249 | ₩25,443 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,830 | ₩26,017 | ₩25,776 | ₩25,923 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,417 | ₩26,417 | ₩25,803 | ₩26,030 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,550 | ₩26,564 | ₩26,165 | ₩26,497 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,777 | ₩27,420 | ₩26,750 | ₩27,217 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,630 | ₩26,684 | ₩26,363 | ₩26,403 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,483 | ₩26,644 | ₩26,363 | ₩26,630 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,083 | ₩26,617 | ₩25,883 | ₩26,577 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,603 | ₩26,150 | ₩25,590 | ₩26,110 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩25,990 | ₩25,990 | ₩25,536 | ₩25,603 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,643 | ₩26,010 | ₩25,536 | ₩25,990 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,003 | ₩26,217 | ₩25,576 | ₩25,636 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,335 | ₩24,669 | ₩24,215 | ₩24,562 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,616 | ₩24,762 | ₩24,329 | ₩24,509 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,509 | ₩24,882 | ₩24,298 | ₩24,415 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,696 | ₩25,003 | ₩24,696 | ₩24,882 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,135 | ₩24,882 | ₩24,009 | ₩24,882 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,109 | ₩24,109 | ₩23,755 | ₩23,802 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,315 | ₩24,383 | ₩23,668 | ₩23,748 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,389 | ₩24,589 | ₩23,915 | ₩23,949 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,216 | ₩25,416 | ₩24,842 | ₩24,963 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,229 | ₩24,402 | ₩24,002 | ₩24,109 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,095 | ₩24,996 | ₩24,042 | ₩24,816 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,002 | ₩24,015 | ₩23,068 | ₩23,281 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩23,989 | ₩23,995 | ₩23,482 | ₩23,909 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,509 | ₩24,509 | ₩23,828 | ₩23,855 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,482 | ₩24,702 | ₩24,149 | ₩24,415 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,695 | ₩23,922 | ₩23,422 | ₩23,882 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,842 | ₩23,949 | ₩23,582 | ₩23,695 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,229 | ₩24,229 | ₩23,802 | ₩23,868 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,189 | ₩25,189 | ₩24,776 | ₩24,922 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,616 | ₩25,963 | ₩25,423 | ₩25,496 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,043 | ₩25,750 | ₩24,669 | ₩25,576 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,336 | ₩25,543 | ₩25,163 | ₩25,456 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,523 | ₩26,523 | ₩25,563 | ₩25,883 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,684 | ₩26,870 | ₩26,410 | ₩26,463 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩25,990 | ₩26,350 | ₩25,523 | ₩26,270 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,084 | ₩27,391 | ₩26,924 | ₩27,097 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,285 | ₩28,505 | ₩28,044 | ₩28,485 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,125 | ₩29,125 | ₩28,685 | ₩28,738 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,379 | ₩29,379 | ₩29,219 | ₩29,352 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,365 | ₩29,485 | ₩29,223 | ₩29,352 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩28,978 | ₩29,432 | ₩28,978 | ₩29,299 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,685 | ₩28,972 | ₩28,658 | ₩28,858 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,058 | ₩29,058 | ₩28,818 | ₩28,938 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,565 | ₩29,739 | ₩29,511 | ₩29,659 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,072 | ₩29,219 | ₩28,832 | ₩29,152 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,138 | ₩29,337 | ₩29,032 | ₩29,272 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,272 | ₩29,686 | ₩29,138 | ₩29,205 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,165 | ₩29,165 | ₩28,965 | ₩29,125 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,185 | ₩29,245 | ₩29,098 | ₩29,219 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,018 | ₩29,239 | ₩29,013 | ₩29,205 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,698 | ₩29,018 | ₩28,658 | ₩28,992 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,405 | ₩28,658 | ₩28,405 | ₩28,538 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,498 | ₩28,585 | ₩28,285 | ₩28,405 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,218 | ₩28,245 | ₩28,031 | ₩28,165 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,724 | ₩27,991 | ₩27,711 | ₩27,938 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,578 | ₩27,578 | ₩27,297 | ₩27,337 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,471 | ₩27,586 | ₩27,377 | ₩27,564 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,724 | ₩27,724 | ₩27,584 | ₩27,684 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,471 | ₩27,698 | ₩27,471 | ₩27,631 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,164 | ₩27,231 | ₩27,111 | ₩27,231 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,457 | ₩27,477 | ₩27,177 | ₩27,297 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,404 | ₩27,578 | ₩27,351 | ₩27,511 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩26,990 | ₩27,097 | ₩26,882 | ₩27,084 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,750 | ₩26,860 | ₩26,697 | ₩26,804 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,457 | ₩26,537 | ₩26,403 | ₩26,510 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,163 | ₩26,323 | ₩26,163 | ₩26,323 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,217 | ₩26,230 | ₩25,976 | ₩26,137 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,337 | ₩26,470 | ₩26,257 | ₩26,363 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,083 | ₩26,163 | ₩26,043 | ₩26,083 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,043 | ₩26,070 | ₩25,843 | ₩25,923 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,203 | ₩26,237 | ₩26,110 | ₩26,217 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,150 | ₩26,337 | ₩26,139 | ₩26,217 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,830 | ₩25,936 | ₩25,830 | ₩25,916 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,656 | ₩25,696 | ₩25,550 | ₩25,643 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,710 | ₩25,710 | ₩25,603 | ₩25,636 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,483 | ₩25,608 | ₩25,483 | ₩25,510 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,483 | ₩25,576 | ₩25,269 | ₩25,416 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,030 | ₩26,257 | ₩25,990 | ₩26,150 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩25,950 | ₩26,110 | ₩25,830 | ₩26,070 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩25,936 | ₩26,057 | ₩25,930 | ₩26,043 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,030 | ₩26,110 | ₩25,950 | ₩26,097 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩25,870 | ₩25,963 | ₩25,843 | ₩25,950 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,696 | ₩25,736 | ₩25,590 | ₩25,683 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,656 | ₩25,810 | ₩25,656 | ₩25,763 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,603 | ₩25,603 | ₩25,443 | ₩25,500 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,683 | ₩25,696 | ₩25,496 | ₩25,670 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩25,963 | ₩25,963 | ₩25,728 | ₩25,856 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩25,976 | ₩25,976 | ₩25,763 | ₩25,816 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,030 | ₩26,086 | ₩25,936 | ₩26,030 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,776 | ₩25,983 | ₩25,723 | ₩25,936 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,656 | ₩25,856 | ₩25,656 | ₩25,856 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,670 | ₩25,670 | ₩25,416 | ₩25,456 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,656 | ₩25,696 | ₩25,616 | ₩25,643 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,336 | ₩25,443 | ₩25,336 | ₩25,416 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩24,976 | ₩25,149 | ₩24,963 | ₩25,149 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,762 | ₩24,776 | ₩24,689 | ₩24,722 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,722 | ₩24,776 | ₩24,629 | ₩24,674 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,749 | ₩24,796 | ₩24,642 | ₩24,789 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,716 | ₩24,802 | ₩24,716 | ₩24,722 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩24,909 | ₩24,969 | ₩24,749 | ₩24,963 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,762 | ₩25,069 | ₩24,718 | ₩25,016 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩24,896 | ₩25,096 | ₩24,789 | ₩24,922 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,389 | ₩25,403 | ₩24,989 | ₩25,027 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩24,963 | ₩25,256 | ₩24,963 | ₩25,176 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,203 | ₩25,296 | ₩25,096 | ₩25,149 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,429 | ₩25,429 | ₩25,169 | ₩25,256 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,456 | ₩25,602 | ₩25,403 | ₩25,576 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,776 | ₩25,803 | ₩25,510 | ₩25,603 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩25,950 | ₩26,083 | ₩25,870 | ₩25,990 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,043 | ₩26,310 | ₩26,030 | ₩26,270 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,823 | ₩26,103 | ₩25,763 | ₩26,057 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩25,936 | ₩25,950 | ₩25,696 | ₩25,923 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩25,896 | ₩25,896 | ₩25,656 | ₩25,763 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,843 | ₩25,843 | ₩25,696 | ₩25,816 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,057 | ₩26,057 | ₩25,830 | ₩25,830 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,030 | ₩26,190 | ₩25,883 | ₩26,123 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,430 | ₩26,430 | ₩26,190 | ₩26,257 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,724 | ₩26,937 | ₩26,604 | ₩26,884 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,710 | ₩26,724 | ₩26,550 | ₩26,684 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,470 | ₩26,710 | ₩26,470 | ₩26,697 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,657 | ₩26,684 | ₩26,550 | ₩26,644 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,657 | ₩26,684 | ₩26,597 | ₩26,657 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,430 | ₩26,590 | ₩26,323 | ₩26,577 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,203 | ₩26,403 | ₩26,163 | ₩26,270 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,097 | ₩26,190 | ₩26,043 | ₩26,123 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,043 | ₩26,110 | ₩25,936 | ₩26,110 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩25,990 | ₩26,257 | ₩25,990 | ₩26,190 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,017 | ₩26,177 | ₩25,850 | ₩25,976 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,003 | ₩26,070 | ₩25,844 | ₩25,976 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,003 | ₩26,243 | ₩25,852 | ₩26,110 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,656 | ₩25,762 | ₩25,429 | ₩25,563 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,790 | ₩25,908 | ₩25,283 | ₩25,349 | -1.71% | 6.4만 |
|---|