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 | ₩25,789 | ₩25,928 | ₩25,762 | ₩25,869 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,882 | ₩25,882 | ₩25,722 | ₩25,842 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,311 | ₩26,458 | ₩26,251 | ₩26,431 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,391 | ₩26,485 | ₩26,378 | ₩26,425 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,284 | ₩26,552 | ₩26,284 | ₩26,445 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,365 | ₩26,498 | ₩26,124 | ₩26,177 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,646 | ₩26,646 | ₩26,324 | ₩26,525 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,793 | ₩26,967 | ₩26,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,873 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,873 | ₩27,074 | ₩26,873 | ₩27,027 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,114 | ₩27,134 | ₩26,971 | ₩27,047 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,913 | ₩27,155 | ₩26,880 | ₩27,101 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,900 | ₩27,047 | ₩26,873 | ₩27,034 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,021 | ₩27,128 | ₩26,913 | ₩26,954 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,606 | ₩27,101 | ₩26,606 | ₩27,034 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,646 | ₩26,900 | ₩26,646 | ₩26,860 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,659 | ₩26,753 | ₩26,498 | ₩26,686 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,007 | ₩27,101 | ₩26,954 | ₩27,047 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,847 | ₩27,114 | ₩26,780 | ₩26,873 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,726 | ₩26,766 | ₩26,606 | ₩26,686 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,632 | ₩26,967 | ₩26,626 | ₩26,847 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,498 | ₩26,713 | ₩26,498 | ₩26,632 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,298 | ₩26,351 | ₩26,217 | ₩26,298 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,458 | ₩26,555 | ₩26,358 | ₩26,391 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,284 | ₩26,525 | ₩26,244 | ₩26,298 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,164 | ₩26,164 | ₩26,057 | ₩26,070 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,842 | ₩26,110 | ₩25,842 | ₩26,110 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,682 | ₩25,775 | ₩25,682 | ₩25,762 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,882 | ₩25,963 | ₩25,662 | ₩25,735 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,177 | ₩26,177 | ₩26,043 | ₩26,043 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,190 | ₩26,244 | ₩26,137 | ₩26,231 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,124 | ₩26,190 | ₩26,043 | ₩26,184 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,164 | ₩26,244 | ₩26,110 | ₩26,137 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,231 | ₩26,231 | ₩25,963 | ₩25,976 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,164 | ₩26,324 | ₩26,150 | ₩26,298 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,137 | ₩26,190 | ₩26,097 | ₩26,097 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,164 | ₩26,257 | ₩26,061 | ₩26,177 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,204 | ₩26,257 | ₩26,070 | ₩26,177 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,338 | ₩26,418 | ₩26,150 | ₩26,190 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,190 | ₩26,244 | ₩26,097 | ₩26,137 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,338 | ₩26,405 | ₩26,124 | ₩26,271 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,231 | ₩26,318 | ₩26,157 | ₩26,231 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,190 | ₩26,338 | ₩26,190 | ₩26,298 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,164 | ₩26,244 | ₩26,003 | ₩26,043 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,217 | ₩26,381 | ₩26,170 | ₩26,311 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,257 | ₩26,431 | ₩26,244 | ₩26,431 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,365 | ₩26,411 | ₩26,174 | ₩26,324 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,672 | ₩26,766 | ₩26,485 | ₩26,565 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,378 | ₩26,967 | ₩26,378 | ₩26,780 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,816 | ₩25,856 | ₩25,682 | ₩25,695 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,508 | ₩25,558 | ₩25,307 | ₩25,347 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,347 | ₩25,842 | ₩25,347 | ₩25,842 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,226 | ₩25,427 | ₩25,079 | ₩25,119 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,575 | ₩25,575 | ₩25,246 | ₩25,494 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,414 | ₩25,454 | ₩25,173 | ₩25,253 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,387 | ₩25,387 | ₩25,173 | ₩25,253 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,146 | ₩25,374 | ₩25,092 | ₩25,280 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,200 | ₩25,226 | ₩25,012 | ₩25,200 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,240 | ₩25,327 | ₩25,186 | ₩25,293 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,079 | ₩25,320 | ₩25,026 | ₩25,133 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,226 | ₩25,400 | ₩24,932 | ₩25,213 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,293 | ₩25,682 | ₩25,281 | ₩25,548 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,628 | ₩25,829 | ₩25,534 | ₩25,708 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,588 | ₩25,909 | ₩25,521 | ₩25,775 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,722 | ₩25,896 | ₩25,508 | ₩25,641 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,923 | ₩26,070 | ₩25,923 | ₩26,070 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,682 | ₩25,963 | ₩25,675 | ₩25,909 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,561 | ₩25,802 | ₩25,441 | ₩25,695 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,842 | ₩26,083 | ₩25,508 | ₩25,668 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,923 | ₩26,110 | ₩25,842 | ₩26,083 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,508 | ₩25,775 | ₩25,374 | ₩25,467 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,454 | ₩25,708 | ₩25,400 | ₩25,481 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,454 | ₩25,454 | ₩25,307 | ₩25,454 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,749 | ₩25,749 | ₩25,508 | ₩25,695 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,668 | ₩26,110 | ₩25,668 | ₩25,762 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,882 | ₩25,882 | ₩25,506 | ₩25,575 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,351 | ₩26,686 | ₩26,292 | ₩26,539 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,431 | ₩26,472 | ₩26,177 | ₩26,351 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,780 | ₩26,913 | ₩26,632 | ₩26,753 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,873 | ₩27,315 | ₩26,873 | ₩27,248 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,311 | ₩26,378 | ₩26,043 | ₩26,257 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,190 | ₩26,739 | ₩25,956 | ₩26,418 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,016 | ₩26,579 | ₩25,735 | ₩26,512 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,137 | ₩26,311 | ₩25,869 | ₩26,271 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩24,999 | ₩25,380 | ₩24,697 | ₩25,307 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,932 | ₩25,159 | ₩24,798 | ₩24,825 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,106 | ₩25,250 | ₩24,537 | ₩24,785 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,771 | ₩25,159 | ₩24,771 | ₩25,039 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,186 | ₩25,186 | ₩24,691 | ₩24,771 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,918 | ₩25,360 | ₩24,851 | ₩25,240 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,052 | ₩25,052 | ₩24,785 | ₩24,878 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,253 | ₩25,320 | ₩25,052 | ₩25,226 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,441 | ₩25,648 | ₩25,173 | ₩25,454 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,110 | ₩26,284 | ₩25,856 | ₩26,150 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,842 | ₩26,338 | ₩25,585 | ₩26,284 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,708 | ₩25,802 | ₩25,467 | ₩25,668 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,909 | ₩25,909 | ₩25,200 | ₩25,387 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,575 | ₩25,575 | ₩25,240 | ₩25,327 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,039 | ₩25,521 | ₩25,012 | ₩25,508 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,918 | ₩25,334 | ₩24,851 | ₩25,280 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,200 | ₩25,253 | ₩25,026 | ₩25,133 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,878 | ₩25,035 | ₩24,677 | ₩24,905 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,374 | ₩25,441 | ₩25,226 | ₩25,334 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,575 | ₩25,682 | ₩25,441 | ₩25,494 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,508 | ₩25,682 | ₩25,220 | ₩25,400 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,588 | ₩25,680 | ₩25,260 | ₩25,441 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,016 | ₩26,057 | ₩25,641 | ₩25,708 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,231 | ₩26,378 | ₩26,197 | ₩26,204 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,512 | ₩26,512 | ₩26,016 | ₩26,097 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,485 | ₩26,485 | ₩26,271 | ₩26,458 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,789 | ₩25,882 | ₩25,548 | ₩25,655 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,016 | ₩26,050 | ₩25,360 | ₩25,414 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,722 | ₩26,110 | ₩25,722 | ₩26,070 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,896 | ₩25,896 | ₩25,575 | ₩25,749 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,298 | ₩26,391 | ₩26,110 | ₩26,177 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,057 | ₩26,431 | ₩26,003 | ₩26,298 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩25,963 | ₩26,190 | ₩25,956 | ₩26,057 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩25,976 | ₩26,110 | ₩25,829 | ₩26,057 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,869 | ₩25,963 | ₩25,340 | ₩25,534 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,923 | ₩26,110 | ₩25,869 | ₩26,016 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,512 | ₩26,512 | ₩25,896 | ₩26,124 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,646 | ₩26,659 | ₩26,259 | ₩26,592 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,873 | ₩27,519 | ₩26,847 | ₩27,315 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,726 | ₩26,780 | ₩26,458 | ₩26,498 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,579 | ₩26,739 | ₩26,458 | ₩26,726 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,177 | ₩26,713 | ₩25,976 | ₩26,672 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,695 | ₩26,244 | ₩25,682 | ₩26,204 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,083 | ₩26,083 | ₩25,628 | ₩25,695 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,735 | ₩26,103 | ₩25,628 | ₩26,083 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,097 | ₩26,311 | ₩25,668 | ₩25,729 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,423 | ₩24,758 | ₩24,302 | ₩24,651 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,704 | ₩24,851 | ₩24,416 | ₩24,597 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,597 | ₩24,972 | ₩24,386 | ₩24,503 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,785 | ₩25,092 | ₩24,785 | ₩24,972 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,222 | ₩24,972 | ₩24,095 | ₩24,972 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,195 | ₩24,195 | ₩23,841 | ₩23,887 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,403 | ₩24,471 | ₩23,754 | ₩23,834 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,477 | ₩24,677 | ₩24,001 | ₩24,035 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,307 | ₩25,508 | ₩24,932 | ₩25,052 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,316 | ₩24,490 | ₩24,088 | ₩24,195 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,182 | ₩25,086 | ₩24,128 | ₩24,905 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,088 | ₩24,102 | ₩23,151 | ₩23,365 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,075 | ₩24,082 | ₩23,566 | ₩23,995 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,597 | ₩24,597 | ₩23,914 | ₩23,941 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,570 | ₩24,791 | ₩24,236 | ₩24,503 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,780 | ₩24,008 | ₩23,506 | ₩23,968 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,928 | ₩24,035 | ₩23,666 | ₩23,780 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,316 | ₩24,316 | ₩23,887 | ₩23,954 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,280 | ₩25,280 | ₩24,865 | ₩25,012 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,708 | ₩26,057 | ₩25,514 | ₩25,588 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,133 | ₩25,842 | ₩24,758 | ₩25,668 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,427 | ₩25,635 | ₩25,253 | ₩25,548 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,619 | ₩26,619 | ₩25,655 | ₩25,976 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,780 | ₩26,967 | ₩26,505 | ₩26,559 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,083 | ₩26,445 | ₩25,615 | ₩26,365 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,181 | ₩27,489 | ₩27,021 | ₩27,195 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,386 | ₩28,607 | ₩28,145 | ₩28,587 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,230 | ₩29,230 | ₩28,788 | ₩28,842 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,484 | ₩29,484 | ₩29,324 | ₩29,458 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,471 | ₩29,591 | ₩29,328 | ₩29,458 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,083 | ₩29,538 | ₩29,083 | ₩29,404 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,788 | ₩29,076 | ₩28,761 | ₩28,962 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,163 | ₩29,163 | ₩28,922 | ₩29,042 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,672 | ₩29,846 | ₩29,617 | ₩29,766 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,176 | ₩29,324 | ₩28,935 | ₩29,257 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,243 | ₩29,443 | ₩29,136 | ₩29,377 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,377 | ₩29,792 | ₩29,243 | ₩29,310 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,270 | ₩29,270 | ₩29,069 | ₩29,230 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,290 | ₩29,350 | ₩29,203 | ₩29,324 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,123 | ₩29,344 | ₩29,117 | ₩29,310 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,801 | ₩29,123 | ₩28,761 | ₩29,096 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,507 | ₩28,761 | ₩28,507 | ₩28,641 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,601 | ₩28,688 | ₩28,386 | ₩28,507 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,319 | ₩28,346 | ₩28,132 | ₩28,266 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,824 | ₩28,092 | ₩27,811 | ₩28,038 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,677 | ₩27,677 | ₩27,396 | ₩27,436 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,570 | ₩27,685 | ₩27,476 | ₩27,663 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,824 | ₩27,824 | ₩27,683 | ₩27,784 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,570 | ₩27,797 | ₩27,570 | ₩27,730 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,262 | ₩27,329 | ₩27,208 | ₩27,329 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,556 | ₩27,576 | ₩27,275 | ₩27,396 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,503 | ₩27,677 | ₩27,449 | ₩27,610 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,088 | ₩27,195 | ₩26,979 | ₩27,181 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,847 | ₩26,956 | ₩26,793 | ₩26,900 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,552 | ₩26,632 | ₩26,498 | ₩26,606 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,257 | ₩26,418 | ₩26,257 | ₩26,418 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,311 | ₩26,324 | ₩26,070 | ₩26,231 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,431 | ₩26,565 | ₩26,351 | ₩26,458 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,177 | ₩26,257 | ₩26,137 | ₩26,177 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,137 | ₩26,164 | ₩25,936 | ₩26,016 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,298 | ₩26,331 | ₩26,204 | ₩26,311 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,244 | ₩26,431 | ₩26,233 | ₩26,311 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,923 | ₩26,030 | ₩25,923 | ₩26,010 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,749 | ₩25,789 | ₩25,641 | ₩25,735 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,802 | ₩25,802 | ₩25,695 | ₩25,729 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,575 | ₩25,700 | ₩25,575 | ₩25,601 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,575 | ₩25,668 | ₩25,360 | ₩25,508 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,124 | ₩26,351 | ₩26,083 | ₩26,244 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,043 | ₩26,204 | ₩25,923 | ₩26,164 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,030 | ₩26,150 | ₩26,023 | ₩26,137 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,124 | ₩26,204 | ₩26,043 | ₩26,190 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩25,963 | ₩26,057 | ₩25,936 | ₩26,043 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,789 | ₩25,829 | ₩25,682 | ₩25,775 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,749 | ₩25,903 | ₩25,749 | ₩25,856 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,695 | ₩25,695 | ₩25,534 | ₩25,592 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,775 | ₩25,789 | ₩25,588 | ₩25,762 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,057 | ₩26,057 | ₩25,821 | ₩25,949 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,070 | ₩26,070 | ₩25,856 | ₩25,909 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,124 | ₩26,180 | ₩26,030 | ₩26,124 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,869 | ₩26,077 | ₩25,816 | ₩26,030 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,749 | ₩25,949 | ₩25,749 | ₩25,949 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,762 | ₩25,762 | ₩25,508 | ₩25,548 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,749 | ₩25,789 | ₩25,708 | ₩25,735 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,427 | ₩25,534 | ₩25,427 | ₩25,508 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,066 | ₩25,240 | ₩25,052 | ₩25,240 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,851 | ₩24,865 | ₩24,778 | ₩24,811 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,811 | ₩24,865 | ₩24,718 | ₩24,763 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,838 | ₩24,885 | ₩24,731 | ₩24,878 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,805 | ₩24,892 | ₩24,805 | ₩24,811 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩24,999 | ₩25,059 | ₩24,838 | ₩25,052 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,851 | ₩25,159 | ₩24,807 | ₩25,106 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩24,985 | ₩25,186 | ₩24,878 | ₩25,012 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,481 | ₩25,494 | ₩25,079 | ₩25,117 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,052 | ₩25,347 | ₩25,052 | ₩25,267 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,293 | ₩25,387 | ₩25,186 | ₩25,240 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,521 | ₩25,521 | ₩25,260 | ₩25,347 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,548 | ₩25,694 | ₩25,494 | ₩25,668 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,869 | ₩25,896 | ₩25,601 | ₩25,695 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,043 | ₩26,177 | ₩25,963 | ₩26,083 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,137 | ₩26,405 | ₩26,124 | ₩26,365 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,916 | ₩26,197 | ₩25,856 | ₩26,150 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,030 | ₩26,043 | ₩25,789 | ₩26,016 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩25,990 | ₩25,990 | ₩25,749 | ₩25,856 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,936 | ₩25,936 | ₩25,789 | ₩25,909 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,150 | ₩26,150 | ₩25,923 | ₩25,923 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,124 | ₩26,284 | ₩25,976 | ₩26,217 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,525 | ₩26,525 | ₩26,284 | ₩26,351 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,820 | ₩27,034 | ₩26,699 | ₩26,980 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,806 | ₩26,820 | ₩26,646 | ₩26,780 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,565 | ₩26,806 | ₩26,565 | ₩26,793 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,753 | ₩26,780 | ₩26,646 | ₩26,739 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,753 | ₩26,780 | ₩26,693 | ₩26,753 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,525 | ₩26,686 | ₩26,418 | ₩26,672 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,298 | ₩26,498 | ₩26,257 | ₩26,365 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,190 | ₩26,284 | ₩26,137 | ₩26,217 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,137 | ₩26,204 | ₩26,030 | ₩26,204 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,083 | ₩26,351 | ₩26,083 | ₩26,284 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,110 | ₩26,271 | ₩25,943 | ₩26,070 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,097 | ₩26,164 | ₩25,937 | ₩26,070 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,097 | ₩26,338 | ₩25,945 | ₩26,204 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,749 | ₩25,854 | ₩25,521 | ₩25,655 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,882 | ₩26,002 | ₩25,374 | ₩25,441 | -1.71% | 6.4만 |
|---|