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 | ₩25,839 | ₩25,978 | ₩25,812 | ₩25,919 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,933 | ₩25,933 | ₩25,772 | ₩25,892 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,362 | ₩26,510 | ₩26,302 | ₩26,483 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,443 | ₩26,536 | ₩26,429 | ₩26,476 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,335 | ₩26,604 | ₩26,335 | ₩26,496 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,416 | ₩26,550 | ₩26,174 | ₩26,228 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,697 | ₩26,697 | ₩26,375 | ₩26,577 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,845 | ₩27,019 | ₩26,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,926 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,926 | ₩27,127 | ₩26,926 | ₩27,080 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,167 | ₩27,187 | ₩27,023 | ₩27,100 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,966 | ₩27,207 | ₩26,932 | ₩27,154 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,952 | ₩27,100 | ₩26,926 | ₩27,087 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,073 | ₩27,180 | ₩26,966 | ₩27,006 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,657 | ₩27,154 | ₩26,657 | ₩27,087 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,697 | ₩26,952 | ₩26,697 | ₩26,912 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,711 | ₩26,805 | ₩26,550 | ₩26,738 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,060 | ₩27,154 | ₩27,006 | ₩27,100 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,899 | ₩27,167 | ₩26,832 | ₩26,926 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,778 | ₩26,818 | ₩26,657 | ₩26,738 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,684 | ₩27,019 | ₩26,677 | ₩26,899 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,550 | ₩26,765 | ₩26,550 | ₩26,684 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,349 | ₩26,402 | ₩26,268 | ₩26,349 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,510 | ₩26,606 | ₩26,409 | ₩26,443 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,335 | ₩26,577 | ₩26,295 | ₩26,349 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,214 | ₩26,214 | ₩26,107 | ₩26,121 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,892 | ₩26,161 | ₩25,892 | ₩26,161 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,732 | ₩25,825 | ₩25,732 | ₩25,812 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,933 | ₩26,013 | ₩25,711 | ₩25,785 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,228 | ₩26,228 | ₩26,094 | ₩26,094 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,241 | ₩26,295 | ₩26,188 | ₩26,282 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,174 | ₩26,241 | ₩26,094 | ₩26,235 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,214 | ₩26,295 | ₩26,161 | ₩26,188 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,282 | ₩26,282 | ₩26,013 | ₩26,027 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,214 | ₩26,375 | ₩26,201 | ₩26,349 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,188 | ₩26,241 | ₩26,147 | ₩26,147 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,214 | ₩26,308 | ₩26,111 | ₩26,228 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,255 | ₩26,308 | ₩26,121 | ₩26,228 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,389 | ₩26,469 | ₩26,201 | ₩26,241 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,241 | ₩26,295 | ₩26,147 | ₩26,188 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,389 | ₩26,456 | ₩26,174 | ₩26,322 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,282 | ₩26,369 | ₩26,208 | ₩26,282 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,241 | ₩26,389 | ₩26,241 | ₩26,349 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,214 | ₩26,295 | ₩26,053 | ₩26,094 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,268 | ₩26,432 | ₩26,221 | ₩26,362 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,308 | ₩26,483 | ₩26,295 | ₩26,483 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,416 | ₩26,463 | ₩26,225 | ₩26,375 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,724 | ₩26,818 | ₩26,536 | ₩26,617 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,429 | ₩27,019 | ₩26,429 | ₩26,832 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,866 | ₩25,906 | ₩25,732 | ₩25,745 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,557 | ₩25,608 | ₩25,356 | ₩25,396 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,396 | ₩25,892 | ₩25,396 | ₩25,892 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,275 | ₩25,477 | ₩25,128 | ₩25,168 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,624 | ₩25,624 | ₩25,295 | ₩25,544 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,463 | ₩25,503 | ₩25,222 | ₩25,302 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,436 | ₩25,436 | ₩25,222 | ₩25,302 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,195 | ₩25,423 | ₩25,141 | ₩25,329 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,249 | ₩25,275 | ₩25,061 | ₩25,249 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,289 | ₩25,376 | ₩25,235 | ₩25,342 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,128 | ₩25,369 | ₩25,074 | ₩25,181 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,275 | ₩25,450 | ₩24,980 | ₩25,262 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,342 | ₩25,732 | ₩25,330 | ₩25,597 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,678 | ₩25,879 | ₩25,584 | ₩25,758 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,638 | ₩25,960 | ₩25,571 | ₩25,825 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,772 | ₩25,946 | ₩25,557 | ₩25,691 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,973 | ₩26,121 | ₩25,973 | ₩26,121 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,732 | ₩26,013 | ₩25,725 | ₩25,960 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,611 | ₩25,852 | ₩25,490 | ₩25,745 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,892 | ₩26,134 | ₩25,557 | ₩25,718 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,973 | ₩26,161 | ₩25,892 | ₩26,134 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,557 | ₩25,825 | ₩25,423 | ₩25,517 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,503 | ₩25,758 | ₩25,450 | ₩25,530 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,503 | ₩25,503 | ₩25,356 | ₩25,503 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,799 | ₩25,799 | ₩25,557 | ₩25,745 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,718 | ₩26,161 | ₩25,718 | ₩25,812 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,933 | ₩25,933 | ₩25,556 | ₩25,624 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,402 | ₩26,738 | ₩26,343 | ₩26,590 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,483 | ₩26,523 | ₩26,228 | ₩26,402 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,832 | ₩26,966 | ₩26,684 | ₩26,805 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,926 | ₩27,368 | ₩26,926 | ₩27,301 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,362 | ₩26,429 | ₩26,094 | ₩26,308 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,241 | ₩26,791 | ₩26,007 | ₩26,469 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,067 | ₩26,630 | ₩25,785 | ₩26,563 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,188 | ₩26,362 | ₩25,919 | ₩26,322 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩25,047 | ₩25,430 | ₩24,745 | ₩25,356 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,980 | ₩25,208 | ₩24,846 | ₩24,873 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,155 | ₩25,300 | ₩24,584 | ₩24,833 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,819 | ₩25,208 | ₩24,819 | ₩25,088 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,235 | ₩25,235 | ₩24,739 | ₩24,819 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,967 | ₩25,410 | ₩24,900 | ₩25,289 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,101 | ₩25,101 | ₩24,833 | ₩24,927 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,302 | ₩25,369 | ₩25,101 | ₩25,275 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,490 | ₩25,698 | ₩25,222 | ₩25,503 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,161 | ₩26,335 | ₩25,906 | ₩26,201 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,892 | ₩26,389 | ₩25,635 | ₩26,335 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,758 | ₩25,852 | ₩25,517 | ₩25,718 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,960 | ₩25,960 | ₩25,249 | ₩25,436 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,624 | ₩25,624 | ₩25,289 | ₩25,376 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,088 | ₩25,571 | ₩25,061 | ₩25,557 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,967 | ₩25,383 | ₩24,900 | ₩25,329 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,249 | ₩25,302 | ₩25,074 | ₩25,181 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,927 | ₩25,084 | ₩24,725 | ₩24,953 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,423 | ₩25,490 | ₩25,275 | ₩25,383 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,624 | ₩25,732 | ₩25,490 | ₩25,544 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,557 | ₩25,732 | ₩25,269 | ₩25,450 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,638 | ₩25,730 | ₩25,309 | ₩25,490 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,067 | ₩26,107 | ₩25,691 | ₩25,758 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,282 | ₩26,429 | ₩26,248 | ₩26,255 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,563 | ₩26,563 | ₩26,067 | ₩26,147 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,536 | ₩26,536 | ₩26,322 | ₩26,510 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,839 | ₩25,933 | ₩25,597 | ₩25,705 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,067 | ₩26,100 | ₩25,410 | ₩25,463 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,772 | ₩26,161 | ₩25,772 | ₩26,121 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,946 | ₩25,946 | ₩25,624 | ₩25,799 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,349 | ₩26,443 | ₩26,161 | ₩26,228 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,107 | ₩26,483 | ₩26,053 | ₩26,349 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩26,013 | ₩26,241 | ₩26,007 | ₩26,107 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩26,027 | ₩26,161 | ₩25,879 | ₩26,107 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,919 | ₩26,013 | ₩25,389 | ₩25,584 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,973 | ₩26,161 | ₩25,919 | ₩26,067 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,563 | ₩26,563 | ₩25,946 | ₩26,174 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,697 | ₩26,711 | ₩26,310 | ₩26,644 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,926 | ₩27,572 | ₩26,899 | ₩27,368 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,778 | ₩26,832 | ₩26,510 | ₩26,550 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,630 | ₩26,791 | ₩26,510 | ₩26,778 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,228 | ₩26,765 | ₩26,027 | ₩26,724 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,745 | ₩26,295 | ₩25,732 | ₩26,255 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,134 | ₩26,134 | ₩25,678 | ₩25,745 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,785 | ₩26,154 | ₩25,678 | ₩26,134 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,147 | ₩26,362 | ₩25,718 | ₩25,778 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,470 | ₩24,806 | ₩24,350 | ₩24,698 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,752 | ₩24,900 | ₩24,464 | ₩24,645 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,645 | ₩25,020 | ₩24,433 | ₩24,551 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,833 | ₩25,141 | ₩24,833 | ₩25,020 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,269 | ₩25,020 | ₩24,142 | ₩25,020 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,242 | ₩24,242 | ₩23,887 | ₩23,934 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,450 | ₩24,519 | ₩23,800 | ₩23,880 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,524 | ₩24,725 | ₩24,048 | ₩24,081 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,356 | ₩25,557 | ₩24,980 | ₩25,101 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,363 | ₩24,537 | ₩24,135 | ₩24,242 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,229 | ₩25,135 | ₩24,175 | ₩24,953 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,135 | ₩24,148 | ₩23,196 | ₩23,411 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,122 | ₩24,128 | ₩23,612 | ₩24,041 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,645 | ₩24,645 | ₩23,961 | ₩23,987 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,618 | ₩24,839 | ₩24,283 | ₩24,551 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,826 | ₩24,055 | ₩23,551 | ₩24,014 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,974 | ₩24,081 | ₩23,712 | ₩23,826 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,363 | ₩24,363 | ₩23,934 | ₩24,001 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,329 | ₩25,329 | ₩24,913 | ₩25,061 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,758 | ₩26,107 | ₩25,564 | ₩25,638 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,181 | ₩25,892 | ₩24,806 | ₩25,718 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,477 | ₩25,685 | ₩25,302 | ₩25,597 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,671 | ₩26,671 | ₩25,705 | ₩26,027 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,832 | ₩27,019 | ₩26,557 | ₩26,610 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,134 | ₩26,496 | ₩25,664 | ₩26,416 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,234 | ₩27,543 | ₩27,073 | ₩27,247 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,441 | ₩28,663 | ₩28,200 | ₩28,643 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,287 | ₩29,287 | ₩28,844 | ₩28,898 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,542 | ₩29,542 | ₩29,381 | ₩29,515 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,528 | ₩29,649 | ₩29,385 | ₩29,515 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,139 | ₩29,595 | ₩29,139 | ₩29,461 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,844 | ₩29,132 | ₩28,817 | ₩29,018 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,220 | ₩29,220 | ₩28,978 | ₩29,099 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,729 | ₩29,904 | ₩29,674 | ₩29,823 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,233 | ₩29,381 | ₩28,992 | ₩29,314 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,300 | ₩29,500 | ₩29,193 | ₩29,434 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,434 | ₩29,850 | ₩29,300 | ₩29,367 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,327 | ₩29,327 | ₩29,126 | ₩29,287 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,347 | ₩29,407 | ₩29,260 | ₩29,381 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,179 | ₩29,401 | ₩29,174 | ₩29,367 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,857 | ₩29,179 | ₩28,817 | ₩29,153 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,562 | ₩28,817 | ₩28,562 | ₩28,696 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,656 | ₩28,743 | ₩28,441 | ₩28,562 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,374 | ₩28,401 | ₩28,187 | ₩28,321 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,878 | ₩28,146 | ₩27,865 | ₩28,093 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,730 | ₩27,730 | ₩27,449 | ₩27,489 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,623 | ₩27,739 | ₩27,529 | ₩27,717 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,878 | ₩27,878 | ₩27,737 | ₩27,838 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,623 | ₩27,851 | ₩27,623 | ₩27,784 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,315 | ₩27,382 | ₩27,261 | ₩27,382 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,610 | ₩27,630 | ₩27,328 | ₩27,449 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,556 | ₩27,730 | ₩27,502 | ₩27,663 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,140 | ₩27,247 | ₩27,031 | ₩27,234 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,899 | ₩27,009 | ₩26,845 | ₩26,952 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,604 | ₩26,684 | ₩26,550 | ₩26,657 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,308 | ₩26,469 | ₩26,308 | ₩26,469 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,362 | ₩26,375 | ₩26,121 | ₩26,282 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,483 | ₩26,617 | ₩26,402 | ₩26,510 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,228 | ₩26,308 | ₩26,188 | ₩26,228 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,188 | ₩26,214 | ₩25,986 | ₩26,067 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,349 | ₩26,382 | ₩26,255 | ₩26,362 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,295 | ₩26,483 | ₩26,284 | ₩26,362 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,973 | ₩26,080 | ₩25,973 | ₩26,060 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,799 | ₩25,839 | ₩25,691 | ₩25,785 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,852 | ₩25,852 | ₩25,745 | ₩25,778 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,624 | ₩25,750 | ₩25,624 | ₩25,651 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,624 | ₩25,718 | ₩25,410 | ₩25,557 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,174 | ₩26,402 | ₩26,134 | ₩26,295 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,094 | ₩26,255 | ₩25,973 | ₩26,214 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,080 | ₩26,201 | ₩26,074 | ₩26,188 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,174 | ₩26,255 | ₩26,094 | ₩26,241 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩26,013 | ₩26,107 | ₩25,986 | ₩26,094 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,839 | ₩25,879 | ₩25,732 | ₩25,825 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,799 | ₩25,953 | ₩25,799 | ₩25,906 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,745 | ₩25,745 | ₩25,584 | ₩25,642 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,825 | ₩25,839 | ₩25,638 | ₩25,812 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,107 | ₩26,107 | ₩25,871 | ₩26,000 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,121 | ₩26,121 | ₩25,906 | ₩25,960 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,174 | ₩26,231 | ₩26,080 | ₩26,174 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,919 | ₩26,127 | ₩25,866 | ₩26,080 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,799 | ₩26,000 | ₩25,799 | ₩26,000 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,812 | ₩25,812 | ₩25,557 | ₩25,597 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,799 | ₩25,839 | ₩25,758 | ₩25,785 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,477 | ₩25,584 | ₩25,477 | ₩25,557 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,114 | ₩25,289 | ₩25,101 | ₩25,289 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,900 | ₩24,913 | ₩24,826 | ₩24,859 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,859 | ₩24,913 | ₩24,766 | ₩24,811 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,886 | ₩24,933 | ₩24,779 | ₩24,927 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,853 | ₩24,940 | ₩24,853 | ₩24,859 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩25,047 | ₩25,108 | ₩24,886 | ₩25,101 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,900 | ₩25,208 | ₩24,855 | ₩25,155 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩25,034 | ₩25,235 | ₩24,927 | ₩25,061 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,530 | ₩25,544 | ₩25,128 | ₩25,165 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,101 | ₩25,396 | ₩25,101 | ₩25,316 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,342 | ₩25,436 | ₩25,235 | ₩25,289 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,571 | ₩25,571 | ₩25,309 | ₩25,396 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,597 | ₩25,744 | ₩25,544 | ₩25,718 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,919 | ₩25,946 | ₩25,651 | ₩25,745 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,094 | ₩26,228 | ₩26,013 | ₩26,134 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,188 | ₩26,456 | ₩26,174 | ₩26,416 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,966 | ₩26,248 | ₩25,906 | ₩26,201 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,080 | ₩26,094 | ₩25,839 | ₩26,067 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩26,040 | ₩26,040 | ₩25,799 | ₩25,906 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,986 | ₩25,986 | ₩25,839 | ₩25,960 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,201 | ₩26,201 | ₩25,973 | ₩25,973 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,174 | ₩26,335 | ₩26,027 | ₩26,268 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,577 | ₩26,577 | ₩26,335 | ₩26,402 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,872 | ₩27,087 | ₩26,751 | ₩27,033 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,858 | ₩26,872 | ₩26,697 | ₩26,832 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,617 | ₩26,858 | ₩26,617 | ₩26,845 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,805 | ₩26,832 | ₩26,697 | ₩26,791 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,805 | ₩26,832 | ₩26,744 | ₩26,805 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,577 | ₩26,738 | ₩26,469 | ₩26,724 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,349 | ₩26,550 | ₩26,308 | ₩26,416 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,241 | ₩26,335 | ₩26,188 | ₩26,268 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,188 | ₩26,255 | ₩26,080 | ₩26,255 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,134 | ₩26,402 | ₩26,134 | ₩26,335 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,161 | ₩26,322 | ₩25,993 | ₩26,121 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,147 | ₩26,214 | ₩25,988 | ₩26,121 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,147 | ₩26,389 | ₩25,996 | ₩26,255 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,799 | ₩25,905 | ₩25,571 | ₩25,705 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,933 | ₩26,052 | ₩25,423 | ₩25,490 | -1.71% | 6.4만 |
|---|