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 | ₩25,834 | ₩25,973 | ₩25,807 | ₩25,914 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,928 | ₩25,928 | ₩25,767 | ₩25,887 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,357 | ₩26,504 | ₩26,296 | ₩26,477 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,437 | ₩26,531 | ₩26,424 | ₩26,471 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,330 | ₩26,598 | ₩26,330 | ₩26,491 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,410 | ₩26,545 | ₩26,169 | ₩26,223 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,692 | ₩26,692 | ₩26,370 | ₩26,571 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,840 | ₩27,014 | ₩26,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,920 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,920 | ₩27,121 | ₩26,920 | ₩27,074 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,162 | ₩27,182 | ₩27,018 | ₩27,094 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,960 | ₩27,202 | ₩26,927 | ₩27,148 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,947 | ₩27,094 | ₩26,920 | ₩27,081 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,068 | ₩27,175 | ₩26,960 | ₩27,001 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,652 | ₩27,148 | ₩26,652 | ₩27,081 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,692 | ₩26,947 | ₩26,692 | ₩26,907 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,705 | ₩26,799 | ₩26,545 | ₩26,732 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,054 | ₩27,148 | ₩27,001 | ₩27,094 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,893 | ₩27,162 | ₩26,826 | ₩26,920 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,773 | ₩26,813 | ₩26,652 | ₩26,732 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,679 | ₩27,014 | ₩26,672 | ₩26,893 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,545 | ₩26,759 | ₩26,545 | ₩26,679 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,343 | ₩26,397 | ₩26,263 | ₩26,343 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,504 | ₩26,601 | ₩26,404 | ₩26,437 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,330 | ₩26,571 | ₩26,290 | ₩26,343 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,209 | ₩26,209 | ₩26,102 | ₩26,115 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,887 | ₩26,156 | ₩25,887 | ₩26,156 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,726 | ₩25,820 | ₩25,726 | ₩25,807 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,928 | ₩26,008 | ₩25,706 | ₩25,780 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,223 | ₩26,223 | ₩26,088 | ₩26,088 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,236 | ₩26,290 | ₩26,182 | ₩26,276 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,169 | ₩26,236 | ₩26,088 | ₩26,229 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,209 | ₩26,290 | ₩26,156 | ₩26,182 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,276 | ₩26,276 | ₩26,008 | ₩26,021 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,209 | ₩26,370 | ₩26,196 | ₩26,343 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,182 | ₩26,236 | ₩26,142 | ₩26,142 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,209 | ₩26,303 | ₩26,106 | ₩26,223 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,249 | ₩26,303 | ₩26,115 | ₩26,223 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,384 | ₩26,464 | ₩26,196 | ₩26,236 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,236 | ₩26,290 | ₩26,142 | ₩26,182 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,384 | ₩26,451 | ₩26,169 | ₩26,317 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,276 | ₩26,363 | ₩26,202 | ₩26,276 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,236 | ₩26,384 | ₩26,236 | ₩26,343 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,209 | ₩26,290 | ₩26,048 | ₩26,088 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,263 | ₩26,426 | ₩26,216 | ₩26,357 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,303 | ₩26,477 | ₩26,290 | ₩26,477 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,410 | ₩26,457 | ₩26,220 | ₩26,370 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,719 | ₩26,813 | ₩26,531 | ₩26,612 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,424 | ₩27,014 | ₩26,424 | ₩26,826 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,860 | ₩25,901 | ₩25,726 | ₩25,740 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,552 | ₩25,603 | ₩25,351 | ₩25,391 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,391 | ₩25,887 | ₩25,391 | ₩25,887 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,270 | ₩25,471 | ₩25,123 | ₩25,163 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,619 | ₩25,619 | ₩25,290 | ₩25,539 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,458 | ₩25,498 | ₩25,217 | ₩25,297 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,431 | ₩25,431 | ₩25,217 | ₩25,297 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,190 | ₩25,418 | ₩25,136 | ₩25,324 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,243 | ₩25,270 | ₩25,056 | ₩25,243 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,284 | ₩25,371 | ₩25,230 | ₩25,337 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,123 | ₩25,364 | ₩25,069 | ₩25,176 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,270 | ₩25,445 | ₩24,975 | ₩25,257 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,337 | ₩25,726 | ₩25,325 | ₩25,592 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,673 | ₩25,874 | ₩25,579 | ₩25,753 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,632 | ₩25,954 | ₩25,565 | ₩25,820 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,767 | ₩25,941 | ₩25,552 | ₩25,686 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,968 | ₩26,115 | ₩25,968 | ₩26,115 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,726 | ₩26,008 | ₩25,720 | ₩25,954 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,606 | ₩25,847 | ₩25,485 | ₩25,740 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,887 | ₩26,129 | ₩25,552 | ₩25,713 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,968 | ₩26,156 | ₩25,887 | ₩26,129 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,552 | ₩25,820 | ₩25,418 | ₩25,512 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,498 | ₩25,753 | ₩25,445 | ₩25,525 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,498 | ₩25,498 | ₩25,351 | ₩25,498 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,793 | ₩25,793 | ₩25,552 | ₩25,740 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,713 | ₩26,156 | ₩25,713 | ₩25,807 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,928 | ₩25,928 | ₩25,551 | ₩25,619 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,397 | ₩26,732 | ₩26,338 | ₩26,585 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,477 | ₩26,518 | ₩26,223 | ₩26,397 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,826 | ₩26,960 | ₩26,679 | ₩26,799 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,920 | ₩27,363 | ₩26,920 | ₩27,296 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,357 | ₩26,424 | ₩26,088 | ₩26,303 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,236 | ₩26,786 | ₩26,001 | ₩26,464 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,062 | ₩26,625 | ₩25,780 | ₩26,558 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,182 | ₩26,357 | ₩25,914 | ₩26,317 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩25,042 | ₩25,425 | ₩24,740 | ₩25,351 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,975 | ₩25,203 | ₩24,841 | ₩24,868 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,150 | ₩25,294 | ₩24,580 | ₩24,828 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,814 | ₩25,203 | ₩24,814 | ₩25,082 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,230 | ₩25,230 | ₩24,734 | ₩24,814 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,962 | ₩25,404 | ₩24,895 | ₩25,284 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,096 | ₩25,096 | ₩24,828 | ₩24,922 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,297 | ₩25,364 | ₩25,096 | ₩25,270 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,485 | ₩25,693 | ₩25,217 | ₩25,498 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,156 | ₩26,330 | ₩25,901 | ₩26,196 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,887 | ₩26,384 | ₩25,630 | ₩26,330 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,753 | ₩25,847 | ₩25,512 | ₩25,713 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,954 | ₩25,954 | ₩25,243 | ₩25,431 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,619 | ₩25,619 | ₩25,284 | ₩25,371 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,082 | ₩25,565 | ₩25,056 | ₩25,552 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,962 | ₩25,378 | ₩24,895 | ₩25,324 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,243 | ₩25,297 | ₩25,069 | ₩25,176 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,922 | ₩25,078 | ₩24,720 | ₩24,948 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,418 | ₩25,485 | ₩25,270 | ₩25,378 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,619 | ₩25,726 | ₩25,485 | ₩25,539 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,552 | ₩25,726 | ₩25,264 | ₩25,445 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,632 | ₩25,725 | ₩25,304 | ₩25,485 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,062 | ₩26,102 | ₩25,686 | ₩25,753 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,276 | ₩26,424 | ₩26,243 | ₩26,249 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,558 | ₩26,558 | ₩26,062 | ₩26,142 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,531 | ₩26,531 | ₩26,317 | ₩26,504 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,834 | ₩25,928 | ₩25,592 | ₩25,699 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,062 | ₩26,095 | ₩25,404 | ₩25,458 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,767 | ₩26,156 | ₩25,767 | ₩26,115 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,941 | ₩25,941 | ₩25,619 | ₩25,793 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,343 | ₩26,437 | ₩26,156 | ₩26,223 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,102 | ₩26,477 | ₩26,048 | ₩26,343 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩26,008 | ₩26,236 | ₩26,001 | ₩26,102 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩26,021 | ₩26,156 | ₩25,874 | ₩26,102 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,914 | ₩26,008 | ₩25,384 | ₩25,579 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,968 | ₩26,156 | ₩25,914 | ₩26,062 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,558 | ₩26,558 | ₩25,941 | ₩26,169 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,692 | ₩26,705 | ₩26,304 | ₩26,638 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,920 | ₩27,567 | ₩26,893 | ₩27,363 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,773 | ₩26,826 | ₩26,504 | ₩26,545 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,625 | ₩26,786 | ₩26,504 | ₩26,773 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,223 | ₩26,759 | ₩26,021 | ₩26,719 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,740 | ₩26,290 | ₩25,726 | ₩26,249 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,129 | ₩26,129 | ₩25,673 | ₩25,740 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,780 | ₩26,149 | ₩25,673 | ₩26,129 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,142 | ₩26,357 | ₩25,713 | ₩25,773 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,465 | ₩24,801 | ₩24,345 | ₩24,694 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,747 | ₩24,895 | ₩24,459 | ₩24,640 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,640 | ₩25,015 | ₩24,428 | ₩24,546 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,828 | ₩25,136 | ₩24,828 | ₩25,015 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,264 | ₩25,015 | ₩24,137 | ₩25,015 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,237 | ₩24,237 | ₩23,882 | ₩23,929 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,445 | ₩24,514 | ₩23,795 | ₩23,875 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,519 | ₩24,720 | ₩24,043 | ₩24,077 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,351 | ₩25,552 | ₩24,975 | ₩25,096 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,358 | ₩24,533 | ₩24,130 | ₩24,237 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,224 | ₩25,129 | ₩24,170 | ₩24,948 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,130 | ₩24,144 | ₩23,191 | ₩23,406 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,117 | ₩24,123 | ₩23,607 | ₩24,036 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,640 | ₩24,640 | ₩23,956 | ₩23,983 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,613 | ₩24,834 | ₩24,278 | ₩24,546 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,822 | ₩24,050 | ₩23,547 | ₩24,009 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,969 | ₩24,077 | ₩23,708 | ₩23,822 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,358 | ₩24,358 | ₩23,929 | ₩23,996 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,324 | ₩25,324 | ₩24,908 | ₩25,056 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,753 | ₩26,102 | ₩25,559 | ₩25,632 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,176 | ₩25,887 | ₩24,801 | ₩25,713 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,471 | ₩25,679 | ₩25,297 | ₩25,592 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,665 | ₩26,665 | ₩25,699 | ₩26,021 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,826 | ₩27,014 | ₩26,551 | ₩26,605 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,129 | ₩26,491 | ₩25,659 | ₩26,410 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,229 | ₩27,537 | ₩27,068 | ₩27,242 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,436 | ₩28,657 | ₩28,194 | ₩28,637 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,281 | ₩29,281 | ₩28,838 | ₩28,892 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,536 | ₩29,536 | ₩29,375 | ₩29,509 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,522 | ₩29,643 | ₩29,379 | ₩29,509 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,133 | ₩29,589 | ₩29,133 | ₩29,455 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,838 | ₩29,127 | ₩28,811 | ₩29,013 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,214 | ₩29,214 | ₩28,972 | ₩29,093 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,723 | ₩29,898 | ₩29,668 | ₩29,817 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,227 | ₩29,375 | ₩28,986 | ₩29,308 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,294 | ₩29,494 | ₩29,187 | ₩29,428 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,428 | ₩29,844 | ₩29,294 | ₩29,361 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,321 | ₩29,321 | ₩29,120 | ₩29,281 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,341 | ₩29,402 | ₩29,254 | ₩29,375 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,173 | ₩29,395 | ₩29,168 | ₩29,361 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,852 | ₩29,173 | ₩28,811 | ₩29,147 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,556 | ₩28,811 | ₩28,556 | ₩28,691 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,650 | ₩28,738 | ₩28,436 | ₩28,556 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,369 | ₩28,396 | ₩28,181 | ₩28,315 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,872 | ₩28,141 | ₩27,859 | ₩28,087 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,725 | ₩27,725 | ₩27,443 | ₩27,483 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,618 | ₩27,733 | ₩27,524 | ₩27,711 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,872 | ₩27,872 | ₩27,732 | ₩27,832 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,618 | ₩27,846 | ₩27,618 | ₩27,779 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,309 | ₩27,376 | ₩27,255 | ₩27,376 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,604 | ₩27,624 | ₩27,322 | ₩27,443 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,551 | ₩27,725 | ₩27,497 | ₩27,658 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,135 | ₩27,242 | ₩27,026 | ₩27,229 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,893 | ₩27,003 | ₩26,840 | ₩26,947 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,598 | ₩26,679 | ₩26,545 | ₩26,652 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,303 | ₩26,464 | ₩26,303 | ₩26,464 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,357 | ₩26,370 | ₩26,115 | ₩26,276 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,477 | ₩26,612 | ₩26,397 | ₩26,504 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,223 | ₩26,303 | ₩26,182 | ₩26,223 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,182 | ₩26,209 | ₩25,981 | ₩26,062 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,343 | ₩26,377 | ₩26,249 | ₩26,357 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,290 | ₩26,477 | ₩26,279 | ₩26,357 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,968 | ₩26,075 | ₩25,968 | ₩26,055 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,793 | ₩25,834 | ₩25,686 | ₩25,780 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,847 | ₩25,847 | ₩25,740 | ₩25,773 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,619 | ₩25,745 | ₩25,619 | ₩25,646 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,619 | ₩25,713 | ₩25,404 | ₩25,552 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,169 | ₩26,397 | ₩26,129 | ₩26,290 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,088 | ₩26,249 | ₩25,968 | ₩26,209 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,075 | ₩26,196 | ₩26,068 | ₩26,182 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,169 | ₩26,249 | ₩26,088 | ₩26,236 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩26,008 | ₩26,102 | ₩25,981 | ₩26,088 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,834 | ₩25,874 | ₩25,726 | ₩25,820 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,793 | ₩25,948 | ₩25,793 | ₩25,901 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,740 | ₩25,740 | ₩25,579 | ₩25,636 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,820 | ₩25,834 | ₩25,632 | ₩25,807 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,102 | ₩26,102 | ₩25,866 | ₩25,995 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,115 | ₩26,115 | ₩25,901 | ₩25,954 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,169 | ₩26,225 | ₩26,075 | ₩26,169 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,914 | ₩26,122 | ₩25,860 | ₩26,075 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,793 | ₩25,995 | ₩25,793 | ₩25,995 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,807 | ₩25,807 | ₩25,552 | ₩25,592 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,793 | ₩25,834 | ₩25,753 | ₩25,780 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,471 | ₩25,579 | ₩25,471 | ₩25,552 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,109 | ₩25,284 | ₩25,096 | ₩25,284 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,895 | ₩24,908 | ₩24,821 | ₩24,854 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,854 | ₩24,908 | ₩24,761 | ₩24,806 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,881 | ₩24,928 | ₩24,774 | ₩24,922 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,848 | ₩24,935 | ₩24,848 | ₩24,854 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩25,042 | ₩25,103 | ₩24,881 | ₩25,096 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,895 | ₩25,203 | ₩24,850 | ₩25,150 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩25,029 | ₩25,230 | ₩24,922 | ₩25,056 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,525 | ₩25,539 | ₩25,123 | ₩25,160 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,096 | ₩25,391 | ₩25,096 | ₩25,311 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,337 | ₩25,431 | ₩25,230 | ₩25,284 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,565 | ₩25,565 | ₩25,304 | ₩25,391 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,592 | ₩25,738 | ₩25,539 | ₩25,713 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,914 | ₩25,941 | ₩25,646 | ₩25,740 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,088 | ₩26,223 | ₩26,008 | ₩26,129 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,182 | ₩26,451 | ₩26,169 | ₩26,410 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,961 | ₩26,243 | ₩25,901 | ₩26,196 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,075 | ₩26,088 | ₩25,834 | ₩26,062 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩26,035 | ₩26,035 | ₩25,793 | ₩25,901 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,981 | ₩25,981 | ₩25,834 | ₩25,954 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,196 | ₩26,196 | ₩25,968 | ₩25,968 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,169 | ₩26,330 | ₩26,021 | ₩26,263 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,571 | ₩26,571 | ₩26,330 | ₩26,397 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,866 | ₩27,081 | ₩26,746 | ₩27,027 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,853 | ₩26,866 | ₩26,692 | ₩26,826 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,612 | ₩26,853 | ₩26,612 | ₩26,840 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,799 | ₩26,826 | ₩26,692 | ₩26,786 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,799 | ₩26,826 | ₩26,739 | ₩26,799 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,571 | ₩26,732 | ₩26,464 | ₩26,719 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,343 | ₩26,545 | ₩26,303 | ₩26,410 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,236 | ₩26,330 | ₩26,182 | ₩26,263 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,182 | ₩26,249 | ₩26,075 | ₩26,249 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,129 | ₩26,397 | ₩26,129 | ₩26,330 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,156 | ₩26,317 | ₩25,988 | ₩26,115 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,142 | ₩26,209 | ₩25,983 | ₩26,115 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,142 | ₩26,384 | ₩25,991 | ₩26,249 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,793 | ₩25,899 | ₩25,565 | ₩25,699 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,928 | ₩26,047 | ₩25,418 | ₩25,485 | -1.71% | 6.4만 |
|---|