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 | ₩25,832 | ₩25,972 | ₩25,805 | ₩25,913 | +0.31% | 102.1만 |
| 2026.10.08 | ₩25,926 | ₩25,926 | ₩25,765 | ₩25,886 | -0.16% | 15.4만 |
| 2026.10.07 | ₩26,355 | ₩26,503 | ₩26,295 | ₩26,476 | +0.46% | 17.2만 |
| 2026.10.06 | ₩26,436 | ₩26,530 | ₩26,422 | ₩26,469 | +0.13% | 9.7만 |
| 2026.10.05 | ₩26,329 | ₩26,597 | ₩26,329 | ₩26,489 | +0.61% | 30.1만 |
| 2026.10.02 | ₩26,409 | ₩26,543 | ₩26,168 | ₩26,221 | -0.71% | 70.1만 |
| 2026.10.01 | ₩26,691 | ₩26,691 | ₩26,369 | ₩26,570 | -0.45% | 47.8만 |
| 2026.09.30 | ₩26,838 | ₩27,013 | ₩26,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,919 |
| +0.30% |
| 94.1만 |
| 2026.09.29 | ₩26,919 | ₩27,120 | ₩26,919 | ₩27,073 | +0.57% | 13.4만 |
|---|
| 2026.09.28 | ₩27,160 | ₩27,180 | ₩27,017 | ₩27,093 | -0.25% | 15.1만 |
|---|
| 2026.09.25 | ₩26,959 | ₩27,200 | ₩26,925 | ₩27,147 | +0.70% | 15.1만 |
|---|
| 2026.09.24 | ₩26,946 | ₩27,093 | ₩26,919 | ₩27,080 | +0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩27,066 | ₩27,174 | ₩26,959 | ₩26,999 | -0.25% | 14.5만 |
|---|
| 2026.09.22 | ₩26,650 | ₩27,147 | ₩26,650 | ₩27,080 | +1.61% | 54.8만 |
|---|
| 2026.09.21 | ₩26,691 | ₩26,946 | ₩26,691 | ₩26,905 | +0.80% | 22.5만 |
|---|
| 2026.09.18 | ₩26,704 | ₩26,798 | ₩26,543 | ₩26,731 | +0.10% | 86만 |
|---|
| 2026.09.17 | ₩27,053 | ₩27,147 | ₩26,999 | ₩27,093 | +0.15% | 6만 |
|---|
| 2026.09.16 | ₩26,892 | ₩27,160 | ₩26,825 | ₩26,919 | +0.10% | 11.4만 |
|---|
| 2026.09.15 | ₩26,771 | ₩26,811 | ₩26,650 | ₩26,731 | -0.15% | 15.4만 |
|---|
| 2026.09.14 | ₩26,677 | ₩27,013 | ₩26,671 | ₩26,892 | +0.80% | 10.9만 |
|---|
| 2026.09.11 | ₩26,543 | ₩26,758 | ₩26,543 | ₩26,677 | +0.51% | 18.2만 |
|---|
| 2026.09.10 | ₩26,342 | ₩26,396 | ₩26,261 | ₩26,342 | 0.00% | 11.5만 |
|---|
| 2026.09.09 | ₩26,503 | ₩26,599 | ₩26,402 | ₩26,436 | -0.25% | 26.9만 |
|---|
| 2026.09.08 | ₩26,329 | ₩26,570 | ₩26,288 | ₩26,342 | +0.05% | 26.3만 |
|---|
| 2026.09.04 | ₩26,208 | ₩26,208 | ₩26,101 | ₩26,114 | -0.36% | 6.7만 |
|---|
| 2026.09.03 | ₩25,886 | ₩26,154 | ₩25,886 | ₩26,154 | +1.04% | 19.9만 |
|---|
| 2026.09.02 | ₩25,725 | ₩25,819 | ₩25,725 | ₩25,805 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩25,926 | ₩26,007 | ₩25,705 | ₩25,779 | -0.57% | 12.9만 |
|---|
| 2026.08.31 | ₩26,221 | ₩26,221 | ₩26,087 | ₩26,087 | -0.51% | 14.3만 |
|---|
| 2026.08.28 | ₩26,235 | ₩26,288 | ₩26,181 | ₩26,275 | +0.15% | 11.1만 |
|---|
| 2026.08.27 | ₩26,168 | ₩26,235 | ₩26,087 | ₩26,228 | +0.23% | 8.7만 |
|---|
| 2026.08.26 | ₩26,208 | ₩26,288 | ₩26,154 | ₩26,181 | -0.10% | 11.1만 |
|---|
| 2026.08.25 | ₩26,275 | ₩26,275 | ₩26,007 | ₩26,020 | -0.97% | 98.8만 |
|---|
| 2026.08.24 | ₩26,208 | ₩26,369 | ₩26,194 | ₩26,342 | +0.51% | 10.9만 |
|---|
| 2026.08.21 | ₩26,181 | ₩26,235 | ₩26,141 | ₩26,141 | -0.15% | 4.3만 |
|---|
| 2026.08.20 | ₩26,208 | ₩26,302 | ₩26,105 | ₩26,221 | +0.05% | 15.2만 |
|---|
| 2026.08.19 | ₩26,248 | ₩26,302 | ₩26,114 | ₩26,221 | -0.10% | 13.2만 |
|---|
| 2026.08.18 | ₩26,382 | ₩26,463 | ₩26,194 | ₩26,235 | -0.56% | 29.8만 |
|---|
| 2026.08.17 | ₩26,235 | ₩26,288 | ₩26,141 | ₩26,181 | -0.20% | 33만 |
|---|
| 2026.08.14 | ₩26,382 | ₩26,449 | ₩26,168 | ₩26,315 | -0.25% | 121.2만 |
|---|
| 2026.08.13 | ₩26,275 | ₩26,362 | ₩26,201 | ₩26,275 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,235 | ₩26,382 | ₩26,235 | ₩26,342 | +0.41% | 11.7만 |
|---|
| 2026.08.11 | ₩26,208 | ₩26,288 | ₩26,047 | ₩26,087 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩26,261 | ₩26,425 | ₩26,215 | ₩26,355 | +0.36% | 7.9만 |
|---|
| 2026.08.07 | ₩26,302 | ₩26,476 | ₩26,288 | ₩26,476 | +0.66% | 35.1만 |
|---|
| 2026.08.06 | ₩26,409 | ₩26,456 | ₩26,219 | ₩26,369 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩26,718 | ₩26,811 | ₩26,530 | ₩26,610 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩26,422 | ₩27,013 | ₩26,422 | ₩26,825 | +1.52% | 20만 |
|---|
| 2026.08.03 | ₩25,859 | ₩25,899 | ₩25,725 | ₩25,738 | -0.47% | 12.9만 |
|---|
| 2026.07.31 | ₩25,551 | ₩25,602 | ₩25,349 | ₩25,390 | -0.63% | 15.4만 |
|---|
| 2026.07.30 | ₩25,390 | ₩25,886 | ₩25,390 | ₩25,886 | +1.95% | 13.7만 |
|---|
| 2026.07.29 | ₩25,269 | ₩25,470 | ₩25,121 | ₩25,162 | -0.42% | 11.4만 |
|---|
| 2026.07.28 | ₩25,618 | ₩25,618 | ₩25,289 | ₩25,537 | -0.31% | 11.7만 |
|---|
| 2026.07.27 | ₩25,457 | ₩25,497 | ₩25,215 | ₩25,296 | -0.63% | 11.4만 |
|---|
| 2026.07.24 | ₩25,430 | ₩25,430 | ₩25,215 | ₩25,296 | -0.53% | 24.1만 |
|---|
| 2026.07.23 | ₩25,188 | ₩25,416 | ₩25,135 | ₩25,323 | +0.53% | 15.2만 |
|---|
| 2026.07.22 | ₩25,242 | ₩25,269 | ₩25,054 | ₩25,242 | 0.00% | 15.6만 |
|---|
| 2026.07.21 | ₩25,282 | ₩25,370 | ₩25,229 | ₩25,336 | +0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩25,121 | ₩25,363 | ₩25,068 | ₩25,175 | +0.21% | 23.3만 |
|---|
| 2026.07.17 | ₩25,269 | ₩25,443 | ₩24,974 | ₩25,256 | -0.05% | 18.6만 |
|---|
| 2026.07.16 | ₩25,336 | ₩25,725 | ₩25,324 | ₩25,591 | +1.01% | 30.1만 |
|---|
| 2026.07.15 | ₩25,671 | ₩25,873 | ₩25,577 | ₩25,752 | +0.31% | 17.4만 |
|---|
| 2026.07.14 | ₩25,631 | ₩25,953 | ₩25,564 | ₩25,819 | +0.73% | 32.5만 |
|---|
| 2026.07.13 | ₩25,765 | ₩25,940 | ₩25,551 | ₩25,685 | -0.31% | 12.8만 |
|---|
| 2026.07.10 | ₩25,966 | ₩26,114 | ₩25,966 | ₩26,114 | +0.57% | 10.3만 |
|---|
| 2026.07.09 | ₩25,725 | ₩26,007 | ₩25,718 | ₩25,953 | +0.89% | 23.7만 |
|---|
| 2026.07.08 | ₩25,604 | ₩25,846 | ₩25,484 | ₩25,738 | +0.52% | 14.9만 |
|---|
| 2026.07.07 | ₩25,886 | ₩26,127 | ₩25,551 | ₩25,712 | -0.67% | 34.3만 |
|---|
| 2026.07.06 | ₩25,966 | ₩26,154 | ₩25,886 | ₩26,127 | +0.62% | 15.8만 |
|---|
| 2026.07.02 | ₩25,551 | ₩25,819 | ₩25,416 | ₩25,510 | -0.16% | 7.6만 |
|---|
| 2026.07.01 | ₩25,497 | ₩25,752 | ₩25,443 | ₩25,524 | +0.11% | 28.2만 |
|---|
| 2026.06.30 | ₩25,497 | ₩25,497 | ₩25,349 | ₩25,497 | 0.00% | 22.6만 |
|---|
| 2026.06.29 | ₩25,792 | ₩25,792 | ₩25,551 | ₩25,738 | -0.21% | 7.4만 |
|---|
| 2026.06.26 | ₩25,712 | ₩26,154 | ₩25,712 | ₩25,805 | +0.37% | 22.6만 |
|---|
| 2026.06.25 | ₩25,926 | ₩25,926 | ₩25,549 | ₩25,618 | -1.19% | 27.4만 |
|---|
| 2026.06.24 | ₩26,396 | ₩26,731 | ₩26,337 | ₩26,583 | +0.71% | 29.7만 |
|---|
| 2026.06.23 | ₩26,476 | ₩26,516 | ₩26,221 | ₩26,396 | -0.30% | 27.2만 |
|---|
| 2026.06.22 | ₩26,825 | ₩26,959 | ₩26,677 | ₩26,798 | -0.10% | 76.8만 |
|---|
| 2026.06.18 | ₩26,919 | ₩27,361 | ₩26,919 | ₩27,294 | +1.40% | 58만 |
|---|
| 2026.06.17 | ₩26,355 | ₩26,422 | ₩26,087 | ₩26,302 | -0.20% | 27.6만 |
|---|
| 2026.06.16 | ₩26,235 | ₩26,785 | ₩26,000 | ₩26,463 | +0.87% | 97.2만 |
|---|
| 2026.06.15 | ₩26,060 | ₩26,624 | ₩25,779 | ₩26,557 | +1.90% | 42.9만 |
|---|
| 2026.06.12 | ₩26,181 | ₩26,355 | ₩25,913 | ₩26,315 | +0.51% | 87.7만 |
|---|
| 2026.06.11 | ₩25,041 | ₩25,423 | ₩24,739 | ₩25,349 | +1.23% | 33.2만 |
|---|
| 2026.06.10 | ₩24,974 | ₩25,202 | ₩24,840 | ₩24,867 | -0.43% | 24.1만 |
|---|
| 2026.06.09 | ₩25,148 | ₩25,293 | ₩24,578 | ₩24,826 | -1.28% | 54.3만 |
|---|
| 2026.06.08 | ₩24,813 | ₩25,202 | ₩24,813 | ₩25,081 | +1.08% | 17.1만 |
|---|
| 2026.06.05 | ₩25,229 | ₩25,229 | ₩24,732 | ₩24,813 | -1.65% | 62.1만 |
|---|
| 2026.06.04 | ₩24,960 | ₩25,403 | ₩24,893 | ₩25,282 | +1.29% | 31만 |
|---|
| 2026.06.03 | ₩25,095 | ₩25,095 | ₩24,826 | ₩24,920 | -0.69% | 9만 |
|---|
| 2026.06.02 | ₩25,296 | ₩25,363 | ₩25,095 | ₩25,269 | -0.11% | 19.8만 |
|---|
| 2026.06.01 | ₩25,484 | ₩25,691 | ₩25,215 | ₩25,497 | +0.05% | 29.3만 |
|---|
| 2026.05.29 | ₩26,154 | ₩26,329 | ₩25,899 | ₩26,194 | +0.15% | 37.4만 |
|---|
| 2026.05.28 | ₩25,886 | ₩26,382 | ₩25,628 | ₩26,329 | +1.71% | 36.7만 |
|---|
| 2026.05.27 | ₩25,752 | ₩25,846 | ₩25,510 | ₩25,712 | -0.16% | 149.4만 |
|---|
| 2026.05.26 | ₩25,953 | ₩25,953 | ₩25,242 | ₩25,430 | -2.02% | 50만 |
|---|
| 2026.05.22 | ₩25,618 | ₩25,618 | ₩25,282 | ₩25,370 | -0.97% | 59.7만 |
|---|
| 2026.05.21 | ₩25,081 | ₩25,564 | ₩25,054 | ₩25,551 | +1.87% | 90.4만 |
|---|
| 2026.05.20 | ₩24,960 | ₩25,376 | ₩24,893 | ₩25,323 | +1.45% | 72.5만 |
|---|
| 2026.05.19 | ₩25,242 | ₩25,296 | ₩25,068 | ₩25,175 | -0.27% | 11.8만 |
|---|
| 2026.05.18 | ₩24,920 | ₩25,077 | ₩24,719 | ₩24,947 | +0.11% | 22.7만 |
|---|
| 2026.05.15 | ₩25,416 | ₩25,484 | ₩25,269 | ₩25,376 | -0.16% | 22.8만 |
|---|
| 2026.05.14 | ₩25,618 | ₩25,725 | ₩25,484 | ₩25,537 | -0.31% | 9만 |
|---|
| 2026.05.13 | ₩25,551 | ₩25,725 | ₩25,262 | ₩25,443 | -0.42% | 53.4만 |
|---|
| 2026.05.12 | ₩25,631 | ₩25,724 | ₩25,302 | ₩25,484 | -0.58% | 34.5만 |
|---|
| 2026.05.11 | ₩26,060 | ₩26,101 | ₩25,685 | ₩25,752 | -1.18% | 51.5만 |
|---|
| 2026.05.08 | ₩26,275 | ₩26,422 | ₩26,241 | ₩26,248 | -0.10% | 10.8만 |
|---|
| 2026.05.07 | ₩26,557 | ₩26,557 | ₩26,060 | ₩26,141 | -1.57% | 23.6만 |
|---|
| 2026.05.06 | ₩26,530 | ₩26,530 | ₩26,315 | ₩26,503 | -0.10% | 30.7만 |
|---|
| 2026.05.05 | ₩25,832 | ₩25,926 | ₩25,591 | ₩25,698 | -0.52% | 26.1만 |
|---|
| 2026.05.04 | ₩26,060 | ₩26,094 | ₩25,403 | ₩25,457 | -2.32% | 68.3만 |
|---|
| 2026.05.01 | ₩25,765 | ₩26,154 | ₩25,765 | ₩26,114 | +1.35% | 19.8만 |
|---|
| 2026.04.30 | ₩25,940 | ₩25,940 | ₩25,618 | ₩25,792 | -0.57% | 49.2만 |
|---|
| 2026.04.29 | ₩26,342 | ₩26,436 | ₩26,154 | ₩26,221 | -0.46% | 13만 |
|---|
| 2026.04.28 | ₩26,101 | ₩26,476 | ₩26,047 | ₩26,342 | +0.92% | 45.2만 |
|---|
| 2026.04.27 | ₩26,007 | ₩26,235 | ₩26,000 | ₩26,101 | +0.36% | 11.3만 |
|---|
| 2026.04.24 | ₩26,020 | ₩26,154 | ₩25,873 | ₩26,101 | +0.31% | 6.4만 |
|---|
| 2026.04.23 | ₩25,913 | ₩26,007 | ₩25,383 | ₩25,577 | -1.29% | 51.1만 |
|---|
| 2026.04.22 | ₩25,966 | ₩26,154 | ₩25,913 | ₩26,060 | +0.36% | 19.8만 |
|---|
| 2026.04.21 | ₩26,557 | ₩26,557 | ₩25,940 | ₩26,168 | -1.46% | 125.5만 |
|---|
| 2026.04.20 | ₩26,691 | ₩26,704 | ₩26,303 | ₩26,637 | -0.20% | 28.6만 |
|---|
| 2026.04.17 | ₩26,919 | ₩27,565 | ₩26,892 | ₩27,361 | +1.64% | 45.3만 |
|---|
| 2026.04.16 | ₩26,771 | ₩26,825 | ₩26,503 | ₩26,543 | -0.85% | 35.9만 |
|---|
| 2026.04.15 | ₩26,624 | ₩26,785 | ₩26,503 | ₩26,771 | +0.55% | 21.7만 |
|---|
| 2026.04.14 | ₩26,221 | ₩26,758 | ₩26,020 | ₩26,718 | +1.89% | 58.2만 |
|---|
| 2026.04.13 | ₩25,738 | ₩26,288 | ₩25,725 | ₩26,248 | +1.98% | 58.7만 |
|---|
| 2026.04.10 | ₩26,127 | ₩26,127 | ₩25,671 | ₩25,738 | -1.49% | 21.7만 |
|---|
| 2026.04.09 | ₩25,779 | ₩26,147 | ₩25,671 | ₩26,127 | +1.35% | 47만 |
|---|
| 2026.04.08 | ₩26,141 | ₩26,355 | ₩25,712 | ₩25,772 | -1.41% | 133.3만 |
|---|
| 2026.04.07 | ₩24,464 | ₩24,800 | ₩24,344 | ₩24,692 | +0.93% | 26.6만 |
|---|
| 2026.04.06 | ₩24,746 | ₩24,893 | ₩24,458 | ₩24,639 | -0.43% | 40.3만 |
|---|
| 2026.04.02 | ₩24,639 | ₩25,014 | ₩24,427 | ₩24,545 | -0.38% | 93.1만 |
|---|
| 2026.04.01 | ₩24,826 | ₩25,135 | ₩24,826 | ₩25,014 | +0.76% | 93.8만 |
|---|
| 2026.03.31 | ₩24,263 | ₩25,014 | ₩24,136 | ₩25,014 | +3.10% | 107.7만 |
|---|
| 2026.03.30 | ₩24,236 | ₩24,236 | ₩23,881 | ₩23,928 | -1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩24,444 | ₩24,513 | ₩23,794 | ₩23,874 | -2.33% | 62.9만 |
|---|
| 2026.03.26 | ₩24,518 | ₩24,719 | ₩24,042 | ₩24,075 | -1.81% | 50.7만 |
|---|
| 2026.03.25 | ₩25,349 | ₩25,551 | ₩24,974 | ₩25,095 | -1.01% | 73.8만 |
|---|
| 2026.03.24 | ₩24,357 | ₩24,531 | ₩24,129 | ₩24,236 | -0.50% | 87.8만 |
|---|
| 2026.03.23 | ₩24,223 | ₩25,128 | ₩24,169 | ₩24,947 | +2.99% | 245.7만 |
|---|
| 2026.03.20 | ₩24,129 | ₩24,142 | ₩23,190 | ₩23,405 | -3.00% | 117.2만 |
|---|
| 2026.03.19 | ₩24,115 | ₩24,122 | ₩23,606 | ₩24,035 | -0.33% | 90.1만 |
|---|
| 2026.03.18 | ₩24,639 | ₩24,639 | ₩23,955 | ₩23,981 | -2.67% | 90.3만 |
|---|
| 2026.03.17 | ₩24,612 | ₩24,833 | ₩24,276 | ₩24,545 | -0.27% | 123.3만 |
|---|
| 2026.03.16 | ₩23,820 | ₩24,048 | ₩23,545 | ₩24,008 | +0.79% | 128만 |
|---|
| 2026.03.13 | ₩23,968 | ₩24,075 | ₩23,706 | ₩23,820 | -0.62% | 83.9만 |
|---|
| 2026.03.12 | ₩24,357 | ₩24,357 | ₩23,928 | ₩23,995 | -1.49% | 126.5만 |
|---|
| 2026.03.11 | ₩25,323 | ₩25,323 | ₩24,907 | ₩25,054 | -1.06% | 77.4만 |
|---|
| 2026.03.10 | ₩25,752 | ₩26,101 | ₩25,557 | ₩25,631 | -0.47% | 191.5만 |
|---|
| 2026.03.09 | ₩25,175 | ₩25,886 | ₩24,800 | ₩25,712 | +2.13% | 122.7만 |
|---|
| 2026.03.06 | ₩25,470 | ₩25,678 | ₩25,296 | ₩25,591 | +0.47% | 124만 |
|---|
| 2026.03.05 | ₩26,664 | ₩26,664 | ₩25,698 | ₩26,020 | -2.41% | 174.7만 |
|---|
| 2026.03.04 | ₩26,825 | ₩27,013 | ₩26,550 | ₩26,603 | -0.83% | 234.9만 |
|---|
| 2026.03.03 | ₩26,127 | ₩26,489 | ₩25,658 | ₩26,409 | +1.08% | 425.5만 |
|---|
| 2026.03.02 | ₩27,227 | ₩27,536 | ₩27,066 | ₩27,241 | +0.05% | 224.6만 |
|---|
| 2026.02.27 | ₩28,434 | ₩28,656 | ₩28,193 | ₩28,635 | +0.71% | 141.1만 |
|---|
| 2026.02.26 | ₩29,279 | ₩29,279 | ₩28,837 | ₩28,890 | -1.33% | 67.4만 |
|---|
| 2026.02.25 | ₩29,534 | ₩29,534 | ₩29,373 | ₩29,507 | -0.09% | 17.9만 |
|---|
| 2026.02.24 | ₩29,521 | ₩29,641 | ₩29,377 | ₩29,507 | -0.05% | 58.4만 |
|---|
| 2026.02.23 | ₩29,132 | ₩29,588 | ₩29,132 | ₩29,454 | +1.10% | 49.2만 |
|---|
| 2026.02.20 | ₩28,837 | ₩29,125 | ₩28,810 | ₩29,011 | +0.60% | 134.2만 |
|---|
| 2026.02.19 | ₩29,212 | ₩29,212 | ₩28,971 | ₩29,091 | -0.41% | 211.1만 |
|---|
| 2026.02.18 | ₩29,722 | ₩29,896 | ₩29,667 | ₩29,816 | +0.32% | 12.9만 |
|---|
| 2026.02.17 | ₩29,226 | ₩29,373 | ₩28,984 | ₩29,306 | +0.28% | 12.5만 |
|---|
| 2026.02.13 | ₩29,293 | ₩29,493 | ₩29,185 | ₩29,427 | +0.46% | 10.8만 |
|---|
| 2026.02.12 | ₩29,427 | ₩29,843 | ₩29,293 | ₩29,360 | -0.23% | 33만 |
|---|
| 2026.02.11 | ₩29,320 | ₩29,320 | ₩29,118 | ₩29,279 | -0.14% | 21.9만 |
|---|
| 2026.02.10 | ₩29,340 | ₩29,400 | ₩29,252 | ₩29,373 | +0.11% | 12.1만 |
|---|
| 2026.02.09 | ₩29,172 | ₩29,393 | ₩29,167 | ₩29,360 | +0.64% | 13.2만 |
|---|
| 2026.02.06 | ₩28,850 | ₩29,172 | ₩28,810 | ₩29,145 | +1.02% | 29.8만 |
|---|
| 2026.02.05 | ₩28,555 | ₩28,810 | ₩28,555 | ₩28,689 | +0.47% | 20.2만 |
|---|
| 2026.02.04 | ₩28,649 | ₩28,736 | ₩28,434 | ₩28,555 | -0.33% | 55.2만 |
|---|
| 2026.02.03 | ₩28,367 | ₩28,394 | ₩28,179 | ₩28,314 | -0.19% | 14.5만 |
|---|
| 2026.02.02 | ₩27,871 | ₩28,139 | ₩27,858 | ₩28,086 | +0.77% | 44만 |
|---|
| 2026.01.30 | ₩27,723 | ₩27,723 | ₩27,442 | ₩27,482 | -0.87% | 23.9만 |
|---|
| 2026.01.29 | ₩27,616 | ₩27,731 | ₩27,522 | ₩27,710 | +0.34% | 27.2만 |
|---|
| 2026.01.28 | ₩27,871 | ₩27,871 | ₩27,730 | ₩27,831 | -0.14% | 20.3만 |
|---|
| 2026.01.27 | ₩27,616 | ₩27,844 | ₩27,616 | ₩27,777 | +0.58% | 19.8만 |
|---|
| 2026.01.26 | ₩27,308 | ₩27,375 | ₩27,254 | ₩27,375 | +0.25% | 21.8만 |
|---|
| 2026.01.23 | ₩27,603 | ₩27,623 | ₩27,321 | ₩27,442 | -0.58% | 48.6만 |
|---|
| 2026.01.22 | ₩27,549 | ₩27,723 | ₩27,495 | ₩27,656 | +0.39% | 26.8만 |
|---|
| 2026.01.21 | ₩27,133 | ₩27,241 | ₩27,025 | ₩27,227 | +0.35% | 28.8만 |
|---|
| 2026.01.20 | ₩26,892 | ₩27,002 | ₩26,838 | ₩26,946 | +0.20% | 44.6만 |
|---|
| 2026.01.16 | ₩26,597 | ₩26,677 | ₩26,543 | ₩26,650 | +0.20% | 4.7만 |
|---|
| 2026.01.15 | ₩26,302 | ₩26,463 | ₩26,302 | ₩26,463 | +0.61% | 59.8만 |
|---|
| 2026.01.14 | ₩26,355 | ₩26,369 | ₩26,114 | ₩26,275 | -0.31% | 37.1만 |
|---|
| 2026.01.13 | ₩26,476 | ₩26,610 | ₩26,396 | ₩26,503 | +0.10% | 25.8만 |
|---|
| 2026.01.12 | ₩26,221 | ₩26,302 | ₩26,181 | ₩26,221 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩26,181 | ₩26,208 | ₩25,980 | ₩26,060 | -0.46% | 21.7만 |
|---|
| 2026.01.08 | ₩26,342 | ₩26,375 | ₩26,248 | ₩26,355 | +0.05% | 10만 |
|---|
| 2026.01.07 | ₩26,288 | ₩26,476 | ₩26,278 | ₩26,355 | +0.26% | 18.5만 |
|---|
| 2026.01.06 | ₩25,966 | ₩26,074 | ₩25,966 | ₩26,054 | +0.34% | 20.5만 |
|---|
| 2026.01.05 | ₩25,792 | ₩25,832 | ₩25,685 | ₩25,779 | -0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩25,846 | ₩25,846 | ₩25,738 | ₩25,772 | -0.29% | 5.9만 |
|---|
| 2025.12.31 | ₩25,618 | ₩25,744 | ₩25,618 | ₩25,645 | +0.10% | 7만 |
|---|
| 2025.12.30 | ₩25,618 | ₩25,712 | ₩25,403 | ₩25,551 | -0.26% | 104.7만 |
|---|
| 2025.12.29 | ₩26,168 | ₩26,396 | ₩26,127 | ₩26,288 | +0.46% | 66.6만 |
|---|
| 2025.12.26 | ₩26,087 | ₩26,248 | ₩25,966 | ₩26,208 | +0.46% | 78.8만 |
|---|
| 2025.12.24 | ₩26,074 | ₩26,194 | ₩26,067 | ₩26,181 | +0.41% | 3.7만 |
|---|
| 2025.12.23 | ₩26,168 | ₩26,248 | ₩26,087 | ₩26,235 | +0.26% | 4만 |
|---|
| 2025.12.22 | ₩26,007 | ₩26,101 | ₩25,980 | ₩26,087 | +0.31% | 22.9만 |
|---|
| 2025.12.19 | ₩25,832 | ₩25,873 | ₩25,725 | ₩25,819 | -0.05% | 19.1만 |
|---|
| 2025.12.18 | ₩25,792 | ₩25,946 | ₩25,792 | ₩25,899 | +0.42% | 15.4만 |
|---|
| 2025.12.17 | ₩25,738 | ₩25,738 | ₩25,577 | ₩25,635 | -0.40% | 15.7만 |
|---|
| 2025.12.16 | ₩25,819 | ₩25,832 | ₩25,631 | ₩25,805 | -0.05% | 80.3만 |
|---|
| 2025.12.15 | ₩26,101 | ₩26,101 | ₩25,864 | ₩25,993 | -0.41% | 16.8만 |
|---|
| 2025.12.12 | ₩26,114 | ₩26,114 | ₩25,899 | ₩25,953 | -0.62% | 16.4만 |
|---|
| 2025.12.11 | ₩26,168 | ₩26,224 | ₩26,074 | ₩26,168 | 0.00% | 4.8만 |
|---|
| 2025.12.10 | ₩25,913 | ₩26,121 | ₩25,859 | ₩26,074 | +0.62% | 35.7만 |
|---|
| 2025.12.09 | ₩25,792 | ₩25,993 | ₩25,792 | ₩25,993 | +0.78% | 63.1만 |
|---|
| 2025.12.08 | ₩25,805 | ₩25,805 | ₩25,551 | ₩25,591 | -0.83% | 11.8만 |
|---|
| 2025.12.05 | ₩25,792 | ₩25,832 | ₩25,752 | ₩25,779 | -0.05% | 5.2만 |
|---|
| 2025.12.04 | ₩25,470 | ₩25,577 | ₩25,470 | ₩25,551 | +0.32% | 6.6만 |
|---|
| 2025.12.03 | ₩25,108 | ₩25,282 | ₩25,095 | ₩25,282 | +0.69% | 13.5만 |
|---|
| 2025.12.02 | ₩24,893 | ₩24,907 | ₩24,820 | ₩24,853 | -0.16% | 3.7만 |
|---|
| 2025.12.01 | ₩24,853 | ₩24,907 | ₩24,759 | ₩24,805 | -0.19% | 12.1만 |
|---|
| 2025.11.28 | ₩24,880 | ₩24,927 | ₩24,773 | ₩24,920 | +0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩24,846 | ₩24,934 | ₩24,846 | ₩24,853 | +0.03% | 17.2만 |
|---|
| 2025.11.25 | ₩25,041 | ₩25,101 | ₩24,880 | ₩25,095 | +0.21% | 41.2만 |
|---|
| 2025.11.24 | ₩24,893 | ₩25,202 | ₩24,849 | ₩25,148 | +1.02% | 51.5만 |
|---|
| 2025.11.21 | ₩25,028 | ₩25,229 | ₩24,920 | ₩25,054 | +0.11% | 5.2만 |
|---|
| 2025.11.20 | ₩25,524 | ₩25,537 | ₩25,121 | ₩25,159 | -1.43% | 20.8만 |
|---|
| 2025.11.19 | ₩25,095 | ₩25,390 | ₩25,095 | ₩25,309 | +0.86% | 24.4만 |
|---|
| 2025.11.18 | ₩25,336 | ₩25,430 | ₩25,229 | ₩25,282 | -0.21% | 24.6만 |
|---|
| 2025.11.17 | ₩25,564 | ₩25,564 | ₩25,302 | ₩25,390 | -0.68% | 12.5만 |
|---|
| 2025.11.14 | ₩25,591 | ₩25,737 | ₩25,537 | ₩25,712 | +0.47% | 2.1만 |
|---|
| 2025.11.13 | ₩25,913 | ₩25,940 | ₩25,645 | ₩25,738 | -0.67% | 7.3만 |
|---|
| 2025.11.12 | ₩26,087 | ₩26,221 | ₩26,007 | ₩26,127 | +0.15% | 6만 |
|---|
| 2025.11.11 | ₩26,181 | ₩26,449 | ₩26,168 | ₩26,409 | +0.87% | 56.5만 |
|---|
| 2025.11.10 | ₩25,960 | ₩26,241 | ₩25,899 | ₩26,194 | +0.90% | 21.4만 |
|---|
| 2025.11.07 | ₩26,074 | ₩26,087 | ₩25,832 | ₩26,060 | -0.05% | 7.6만 |
|---|
| 2025.11.06 | ₩26,033 | ₩26,033 | ₩25,792 | ₩25,899 | -0.52% | 12.5만 |
|---|
| 2025.11.05 | ₩25,980 | ₩25,980 | ₩25,832 | ₩25,953 | -0.10% | 30.9만 |
|---|
| 2025.11.04 | ₩26,194 | ₩26,194 | ₩25,966 | ₩25,966 | -0.87% | 9.6만 |
|---|
| 2025.11.03 | ₩26,168 | ₩26,329 | ₩26,020 | ₩26,261 | +0.36% | 11.9만 |
|---|
| 2025.10.31 | ₩26,570 | ₩26,570 | ₩26,329 | ₩26,396 | -0.66% | 10만 |
|---|
| 2025.10.30 | ₩26,865 | ₩27,080 | ₩26,744 | ₩27,026 | +0.60% | 17.6만 |
|---|
| 2025.10.29 | ₩26,852 | ₩26,865 | ₩26,691 | ₩26,825 | -0.10% | 19.5만 |
|---|
| 2025.10.28 | ₩26,610 | ₩26,852 | ₩26,610 | ₩26,838 | +0.86% | 9.2만 |
|---|
| 2025.10.27 | ₩26,798 | ₩26,825 | ₩26,691 | ₩26,785 | -0.05% | 9.9만 |
|---|
| 2025.10.24 | ₩26,798 | ₩26,825 | ₩26,738 | ₩26,798 | 0.00% | 5.4만 |
|---|
| 2025.10.23 | ₩26,570 | ₩26,731 | ₩26,463 | ₩26,718 | +0.56% | 16.6만 |
|---|
| 2025.10.22 | ₩26,342 | ₩26,543 | ₩26,302 | ₩26,409 | +0.25% | 8.7만 |
|---|
| 2025.10.21 | ₩26,235 | ₩26,329 | ₩26,181 | ₩26,261 | +0.10% | 41.3만 |
|---|
| 2025.10.20 | ₩26,181 | ₩26,248 | ₩26,074 | ₩26,248 | +0.26% | 10.1만 |
|---|
| 2025.10.17 | ₩26,127 | ₩26,396 | ₩26,127 | ₩26,329 | +0.77% | 18.1만 |
|---|
| 2025.10.16 | ₩26,154 | ₩26,315 | ₩25,987 | ₩26,114 | -0.15% | 4.6만 |
|---|
| 2025.10.15 | ₩26,141 | ₩26,208 | ₩25,981 | ₩26,114 | -0.10% | 9.3만 |
|---|
| 2025.10.14 | ₩26,141 | ₩26,382 | ₩25,989 | ₩26,248 | +0.41% | 12.4만 |
|---|
| 2025.10.13 | ₩25,792 | ₩25,898 | ₩25,564 | ₩25,698 | -0.36% | 49.6만 |
|---|
| 2025.10.10 | ₩25,926 | ₩26,046 | ₩25,416 | ₩25,484 | -1.71% | 6.4만 |
|---|