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 | ₩25,836 | ₩25,976 | ₩25,809 | ₩25,917 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,930 | ₩25,930 | ₩25,769 | ₩25,890 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,359 | ₩26,507 | ₩26,299 | ₩26,480 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,440 | ₩26,534 | ₩26,427 | ₩26,474 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,333 | ₩26,601 | ₩26,333 | ₩26,494 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,413 | ₩26,547 | ₩26,172 | ₩26,225 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,695 | ₩26,695 | ₩26,373 | ₩26,574 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,842 | ₩27,017 | ₩26,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,923 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,923 | ₩27,124 | ₩26,923 | ₩27,077 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,164 | ₩27,184 | ₩27,021 | ₩27,097 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,963 | ₩27,205 | ₩26,930 | ₩27,151 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,950 | ₩27,097 | ₩26,923 | ₩27,084 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,070 | ₩27,178 | ₩26,963 | ₩27,003 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,655 | ₩27,151 | ₩26,655 | ₩27,084 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,695 | ₩26,950 | ₩26,695 | ₩26,909 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,708 | ₩26,802 | ₩26,547 | ₩26,735 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,057 | ₩27,151 | ₩27,003 | ₩27,097 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,896 | ₩27,164 | ₩26,829 | ₩26,923 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,775 | ₩26,816 | ₩26,655 | ₩26,735 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,681 | ₩27,017 | ₩26,675 | ₩26,896 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,547 | ₩26,762 | ₩26,547 | ₩26,681 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,346 | ₩26,400 | ₩26,266 | ₩26,346 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,507 | ₩26,604 | ₩26,406 | ₩26,440 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,333 | ₩26,574 | ₩26,292 | ₩26,346 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,212 | ₩26,212 | ₩26,105 | ₩26,118 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,890 | ₩26,158 | ₩25,890 | ₩26,158 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,729 | ₩25,823 | ₩25,729 | ₩25,809 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,930 | ₩26,011 | ₩25,709 | ₩25,783 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,225 | ₩26,225 | ₩26,091 | ₩26,091 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,239 | ₩26,292 | ₩26,185 | ₩26,279 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,172 | ₩26,239 | ₩26,091 | ₩26,232 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,212 | ₩26,292 | ₩26,158 | ₩26,185 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,279 | ₩26,279 | ₩26,011 | ₩26,024 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,212 | ₩26,373 | ₩26,199 | ₩26,346 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,185 | ₩26,239 | ₩26,145 | ₩26,145 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,212 | ₩26,306 | ₩26,109 | ₩26,225 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,252 | ₩26,306 | ₩26,118 | ₩26,225 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,386 | ₩26,467 | ₩26,199 | ₩26,239 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,239 | ₩26,292 | ₩26,145 | ₩26,185 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,386 | ₩26,453 | ₩26,172 | ₩26,319 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,279 | ₩26,366 | ₩26,205 | ₩26,279 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,239 | ₩26,386 | ₩26,239 | ₩26,346 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,212 | ₩26,292 | ₩26,051 | ₩26,091 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,266 | ₩26,429 | ₩26,219 | ₩26,359 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,306 | ₩26,480 | ₩26,292 | ₩26,480 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,413 | ₩26,460 | ₩26,223 | ₩26,373 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,722 | ₩26,816 | ₩26,534 | ₩26,614 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,427 | ₩27,017 | ₩26,427 | ₩26,829 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,863 | ₩25,903 | ₩25,729 | ₩25,742 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,555 | ₩25,606 | ₩25,353 | ₩25,394 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,394 | ₩25,890 | ₩25,394 | ₩25,890 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,273 | ₩25,474 | ₩25,125 | ₩25,166 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,622 | ₩25,622 | ₩25,293 | ₩25,541 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,461 | ₩25,501 | ₩25,219 | ₩25,300 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,434 | ₩25,434 | ₩25,219 | ₩25,300 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,192 | ₩25,420 | ₩25,139 | ₩25,327 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,246 | ₩25,273 | ₩25,058 | ₩25,246 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,286 | ₩25,374 | ₩25,233 | ₩25,340 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,125 | ₩25,367 | ₩25,072 | ₩25,179 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,273 | ₩25,447 | ₩24,978 | ₩25,260 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,340 | ₩25,729 | ₩25,328 | ₩25,595 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,675 | ₩25,877 | ₩25,581 | ₩25,756 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,635 | ₩25,957 | ₩25,568 | ₩25,823 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,769 | ₩25,944 | ₩25,555 | ₩25,689 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,970 | ₩26,118 | ₩25,970 | ₩26,118 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,729 | ₩26,011 | ₩25,722 | ₩25,957 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,608 | ₩25,850 | ₩25,488 | ₩25,742 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,890 | ₩26,131 | ₩25,555 | ₩25,716 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,970 | ₩26,158 | ₩25,890 | ₩26,131 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,555 | ₩25,823 | ₩25,420 | ₩25,514 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,501 | ₩25,756 | ₩25,447 | ₩25,528 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,501 | ₩25,501 | ₩25,353 | ₩25,501 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,796 | ₩25,796 | ₩25,555 | ₩25,742 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,716 | ₩26,158 | ₩25,716 | ₩25,809 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,930 | ₩25,930 | ₩25,553 | ₩25,622 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,400 | ₩26,735 | ₩26,341 | ₩26,588 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,480 | ₩26,520 | ₩26,225 | ₩26,400 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,829 | ₩26,963 | ₩26,681 | ₩26,802 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,923 | ₩27,366 | ₩26,923 | ₩27,299 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,359 | ₩26,427 | ₩26,091 | ₩26,306 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,239 | ₩26,789 | ₩26,004 | ₩26,467 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,064 | ₩26,628 | ₩25,783 | ₩26,561 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,185 | ₩26,359 | ₩25,917 | ₩26,319 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩25,045 | ₩25,427 | ₩24,743 | ₩25,353 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,978 | ₩25,206 | ₩24,844 | ₩24,870 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,152 | ₩25,297 | ₩24,582 | ₩24,830 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,817 | ₩25,206 | ₩24,817 | ₩25,085 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,233 | ₩25,233 | ₩24,736 | ₩24,817 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,964 | ₩25,407 | ₩24,897 | ₩25,286 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,099 | ₩25,099 | ₩24,830 | ₩24,924 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,300 | ₩25,367 | ₩25,099 | ₩25,273 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,488 | ₩25,695 | ₩25,219 | ₩25,501 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,158 | ₩26,333 | ₩25,903 | ₩26,199 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,890 | ₩26,386 | ₩25,632 | ₩26,333 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,756 | ₩25,850 | ₩25,514 | ₩25,716 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,957 | ₩25,957 | ₩25,246 | ₩25,434 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,622 | ₩25,622 | ₩25,286 | ₩25,374 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,085 | ₩25,568 | ₩25,058 | ₩25,555 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,964 | ₩25,380 | ₩24,897 | ₩25,327 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,246 | ₩25,300 | ₩25,072 | ₩25,179 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,924 | ₩25,081 | ₩24,723 | ₩24,951 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,420 | ₩25,488 | ₩25,273 | ₩25,380 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,622 | ₩25,729 | ₩25,488 | ₩25,541 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,555 | ₩25,729 | ₩25,266 | ₩25,447 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,635 | ₩25,728 | ₩25,306 | ₩25,488 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,064 | ₩26,105 | ₩25,689 | ₩25,756 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,279 | ₩26,427 | ₩26,245 | ₩26,252 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,561 | ₩26,561 | ₩26,064 | ₩26,145 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,534 | ₩26,534 | ₩26,319 | ₩26,507 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,836 | ₩25,930 | ₩25,595 | ₩25,702 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,064 | ₩26,098 | ₩25,407 | ₩25,461 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,769 | ₩26,158 | ₩25,769 | ₩26,118 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,944 | ₩25,944 | ₩25,622 | ₩25,796 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,346 | ₩26,440 | ₩26,158 | ₩26,225 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,105 | ₩26,480 | ₩26,051 | ₩26,346 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩26,011 | ₩26,239 | ₩26,004 | ₩26,105 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩26,024 | ₩26,158 | ₩25,877 | ₩26,105 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,917 | ₩26,011 | ₩25,387 | ₩25,581 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,970 | ₩26,158 | ₩25,917 | ₩26,064 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,561 | ₩26,561 | ₩25,944 | ₩26,172 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,695 | ₩26,708 | ₩26,307 | ₩26,641 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,923 | ₩27,569 | ₩26,896 | ₩27,366 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,775 | ₩26,829 | ₩26,507 | ₩26,547 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,628 | ₩26,789 | ₩26,507 | ₩26,775 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,225 | ₩26,762 | ₩26,024 | ₩26,722 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,742 | ₩26,292 | ₩25,729 | ₩26,252 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,131 | ₩26,131 | ₩25,675 | ₩25,742 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,783 | ₩26,152 | ₩25,675 | ₩26,131 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,145 | ₩26,359 | ₩25,716 | ₩25,776 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,468 | ₩24,803 | ₩24,347 | ₩24,696 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,750 | ₩24,897 | ₩24,461 | ₩24,642 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,642 | ₩25,018 | ₩24,430 | ₩24,549 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,830 | ₩25,139 | ₩24,830 | ₩25,018 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,267 | ₩25,018 | ₩24,139 | ₩25,018 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,240 | ₩24,240 | ₩23,885 | ₩23,931 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,448 | ₩24,516 | ₩23,797 | ₩23,878 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,522 | ₩24,723 | ₩24,045 | ₩24,079 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,353 | ₩25,555 | ₩24,978 | ₩25,099 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,361 | ₩24,535 | ₩24,133 | ₩24,240 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,227 | ₩25,132 | ₩24,173 | ₩24,951 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,133 | ₩24,146 | ₩23,194 | ₩23,408 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,119 | ₩24,126 | ₩23,610 | ₩24,039 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,642 | ₩24,642 | ₩23,958 | ₩23,985 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,616 | ₩24,837 | ₩24,280 | ₩24,549 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,824 | ₩24,052 | ₩23,549 | ₩24,012 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,972 | ₩24,079 | ₩23,710 | ₩23,824 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,361 | ₩24,361 | ₩23,931 | ₩23,999 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,327 | ₩25,327 | ₩24,911 | ₩25,058 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,756 | ₩26,105 | ₩25,561 | ₩25,635 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,179 | ₩25,890 | ₩24,803 | ₩25,716 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,474 | ₩25,682 | ₩25,300 | ₩25,595 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,668 | ₩26,668 | ₩25,702 | ₩26,024 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,829 | ₩27,017 | ₩26,554 | ₩26,608 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,131 | ₩26,494 | ₩25,662 | ₩26,413 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,231 | ₩27,540 | ₩27,070 | ₩27,245 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,439 | ₩28,660 | ₩28,197 | ₩28,640 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,284 | ₩29,284 | ₩28,841 | ₩28,895 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,539 | ₩29,539 | ₩29,378 | ₩29,512 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,525 | ₩29,646 | ₩29,382 | ₩29,512 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,136 | ₩29,592 | ₩29,136 | ₩29,458 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,841 | ₩29,130 | ₩28,814 | ₩29,016 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,217 | ₩29,217 | ₩28,975 | ₩29,096 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,727 | ₩29,901 | ₩29,672 | ₩29,820 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,230 | ₩29,378 | ₩28,989 | ₩29,311 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,297 | ₩29,497 | ₩29,190 | ₩29,431 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,431 | ₩29,847 | ₩29,297 | ₩29,364 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,324 | ₩29,324 | ₩29,123 | ₩29,284 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,344 | ₩29,405 | ₩29,257 | ₩29,378 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,177 | ₩29,398 | ₩29,171 | ₩29,364 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,855 | ₩29,177 | ₩28,814 | ₩29,150 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,559 | ₩28,814 | ₩28,559 | ₩28,694 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,653 | ₩28,741 | ₩28,439 | ₩28,559 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,372 | ₩28,398 | ₩28,184 | ₩28,318 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,875 | ₩28,144 | ₩27,862 | ₩28,090 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,728 | ₩27,728 | ₩27,446 | ₩27,486 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,620 | ₩27,736 | ₩27,527 | ₩27,714 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,875 | ₩27,875 | ₩27,734 | ₩27,835 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,620 | ₩27,849 | ₩27,620 | ₩27,781 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,312 | ₩27,379 | ₩27,258 | ₩27,379 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,607 | ₩27,627 | ₩27,325 | ₩27,446 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,553 | ₩27,728 | ₩27,500 | ₩27,661 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,138 | ₩27,245 | ₩27,029 | ₩27,231 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,896 | ₩27,006 | ₩26,842 | ₩26,950 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,601 | ₩26,681 | ₩26,547 | ₩26,655 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,306 | ₩26,467 | ₩26,306 | ₩26,467 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,359 | ₩26,373 | ₩26,118 | ₩26,279 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,480 | ₩26,614 | ₩26,400 | ₩26,507 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,225 | ₩26,306 | ₩26,185 | ₩26,225 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,185 | ₩26,212 | ₩25,984 | ₩26,064 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,346 | ₩26,380 | ₩26,252 | ₩26,359 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,292 | ₩26,480 | ₩26,282 | ₩26,359 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,970 | ₩26,078 | ₩25,970 | ₩26,058 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,796 | ₩25,836 | ₩25,689 | ₩25,783 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,850 | ₩25,850 | ₩25,742 | ₩25,776 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,622 | ₩25,748 | ₩25,622 | ₩25,649 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,622 | ₩25,716 | ₩25,407 | ₩25,555 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,172 | ₩26,400 | ₩26,131 | ₩26,292 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,091 | ₩26,252 | ₩25,970 | ₩26,212 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,078 | ₩26,199 | ₩26,071 | ₩26,185 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,172 | ₩26,252 | ₩26,091 | ₩26,239 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩26,011 | ₩26,105 | ₩25,984 | ₩26,091 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,836 | ₩25,877 | ₩25,729 | ₩25,823 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,796 | ₩25,950 | ₩25,796 | ₩25,903 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,742 | ₩25,742 | ₩25,581 | ₩25,639 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,823 | ₩25,836 | ₩25,635 | ₩25,809 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,105 | ₩26,105 | ₩25,869 | ₩25,997 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,118 | ₩26,118 | ₩25,903 | ₩25,957 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,172 | ₩26,228 | ₩26,078 | ₩26,172 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,917 | ₩26,125 | ₩25,863 | ₩26,078 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,796 | ₩25,997 | ₩25,796 | ₩25,997 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,809 | ₩25,809 | ₩25,555 | ₩25,595 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,796 | ₩25,836 | ₩25,756 | ₩25,783 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,474 | ₩25,581 | ₩25,474 | ₩25,555 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,112 | ₩25,286 | ₩25,099 | ₩25,286 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,897 | ₩24,911 | ₩24,824 | ₩24,857 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,857 | ₩24,911 | ₩24,763 | ₩24,809 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,884 | ₩24,931 | ₩24,777 | ₩24,924 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,850 | ₩24,938 | ₩24,850 | ₩24,857 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩25,045 | ₩25,105 | ₩24,884 | ₩25,099 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,897 | ₩25,206 | ₩24,853 | ₩25,152 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩25,031 | ₩25,233 | ₩24,924 | ₩25,058 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,528 | ₩25,541 | ₩25,125 | ₩25,163 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,099 | ₩25,394 | ₩25,099 | ₩25,313 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,340 | ₩25,434 | ₩25,233 | ₩25,286 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,568 | ₩25,568 | ₩25,306 | ₩25,394 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,595 | ₩25,741 | ₩25,541 | ₩25,716 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,917 | ₩25,944 | ₩25,649 | ₩25,742 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,091 | ₩26,225 | ₩26,011 | ₩26,131 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,185 | ₩26,453 | ₩26,172 | ₩26,413 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,964 | ₩26,245 | ₩25,903 | ₩26,199 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,078 | ₩26,091 | ₩25,836 | ₩26,064 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩26,038 | ₩26,038 | ₩25,796 | ₩25,903 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,984 | ₩25,984 | ₩25,836 | ₩25,957 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,199 | ₩26,199 | ₩25,970 | ₩25,970 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,172 | ₩26,333 | ₩26,024 | ₩26,266 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,574 | ₩26,574 | ₩26,333 | ₩26,400 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,869 | ₩27,084 | ₩26,749 | ₩27,030 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,856 | ₩26,869 | ₩26,695 | ₩26,829 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,614 | ₩26,856 | ₩26,614 | ₩26,842 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,802 | ₩26,829 | ₩26,695 | ₩26,789 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,802 | ₩26,829 | ₩26,742 | ₩26,802 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,574 | ₩26,735 | ₩26,467 | ₩26,722 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,346 | ₩26,547 | ₩26,306 | ₩26,413 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,239 | ₩26,333 | ₩26,185 | ₩26,266 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,185 | ₩26,252 | ₩26,078 | ₩26,252 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,131 | ₩26,400 | ₩26,131 | ₩26,333 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,158 | ₩26,319 | ₩25,991 | ₩26,118 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,145 | ₩26,212 | ₩25,985 | ₩26,118 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,145 | ₩26,386 | ₩25,993 | ₩26,252 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,796 | ₩25,902 | ₩25,568 | ₩25,702 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,930 | ₩26,050 | ₩25,420 | ₩25,488 | -1.71% | 6.4만 |
|---|