시장 데이터를 불러오는 중
전체 종목
iShares MSCI New Zealand ETF 과거 주가
iShares MSCI New Zealand ETF · ENZL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI New Zealand ETF · ENZL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,537 | ₩60,113 | ₩59,537 | ₩59,952 | +0.70% | 3천 |
| 2026.10.08 | ₩59,644 | ₩59,698 | ₩59,269 | ₩59,510 | -0.22% | 1.1만 |
| 2026.10.07 | ₩59,376 | ₩59,926 | ₩59,376 | ₩59,617 | +0.41% | 3.2천 |
| 2026.10.06 | ₩59,792 | ₩60,301 | ₩59,765 | ₩60,033 | +0.40% | 6.5천 |
| 2026.10.05 | ₩59,778 | ₩59,993 | ₩59,309 | ₩59,725 | -0.09% | 1만 |
| 2026.10.02 | ₩60,153 | ₩60,274 | ₩59,885 | ₩60,274 | +0.20% | 1.8만 |
| 2026.10.01 | ₩60,435 | ₩60,435 | ₩59,885 | ₩60,153 | -0.47% | 5.6만 |
| 2026.09.30 | ₩60,596 | ₩60,596 | ₩60,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,408 |
| -0.31% |
| 6.8천 |
| 2026.09.29 | ₩59,993 | ₩59,993 | ₩59,564 | ₩59,832 | -0.27% | 6.2천 |
|---|
| 2026.09.28 | ₩60,837 | ₩60,931 | ₩60,475 | ₩60,730 | -0.18% | 1.3만 |
|---|
| 2026.09.25 | ₩60,837 | ₩61,252 | ₩60,757 | ₩60,891 | +0.09% | 2.6천 |
|---|
| 2026.09.24 | ₩60,743 | ₩60,998 | ₩60,743 | ₩60,877 | +0.22% | 8.2천 |
|---|
| 2026.09.23 | ₩61,051 | ₩61,051 | ₩60,649 | ₩60,824 | -0.37% | 1.1만 |
|---|
| 2026.09.22 | ₩61,494 | ₩62,137 | ₩61,494 | ₩62,030 | +0.87% | 9천 |
|---|
| 2026.09.21 | ₩61,427 | ₩61,641 | ₩61,319 | ₩61,440 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩60,891 | ₩61,172 | ₩60,850 | ₩61,011 | +0.20% | 1.4만 |
|---|
| 2026.09.17 | ₩61,306 | ₩61,628 | ₩61,266 | ₩61,266 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩60,891 | ₩60,984 | ₩60,194 | ₩60,207 | -1.12% | 5.2천 |
|---|
| 2026.09.15 | ₩60,582 | ₩60,582 | ₩60,153 | ₩60,220 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩61,092 | ₩61,092 | ₩60,515 | ₩60,837 | -0.42% | 5.9만 |
|---|
| 2026.09.11 | ₩61,842 | ₩61,909 | ₩61,319 | ₩61,373 | -0.76% | 2만 |
|---|
| 2026.09.10 | ₩61,869 | ₩62,083 | ₩61,587 | ₩61,654 | -0.35% | 4만 |
|---|
| 2026.09.09 | ₩62,807 | ₩62,941 | ₩62,351 | ₩62,458 | -0.55% | 6.4만 |
|---|
| 2026.09.08 | ₩63,437 | ₩63,437 | ₩62,659 | ₩62,807 | -0.99% | 34.2만 |
|---|
| 2026.09.04 | ₩64,482 | ₩64,576 | ₩64,066 | ₩64,348 | -0.21% | 2.7만 |
|---|
| 2026.09.03 | ₩64,133 | ₩64,348 | ₩64,066 | ₩64,147 | +0.02% | 3.2만 |
|---|
| 2026.09.02 | ₩63,798 | ₩64,187 | ₩63,718 | ₩64,187 | +0.61% | 8만 |
|---|
| 2026.09.01 | ₩63,999 | ₩63,999 | ₩63,236 | ₩63,557 | -0.69% | 7.7만 |
|---|
| 2026.08.31 | ₩64,401 | ₩64,897 | ₩64,241 | ₩64,482 | +0.12% | 8.4만 |
|---|
| 2026.08.28 | ₩64,576 | ₩64,696 | ₩63,664 | ₩63,892 | -1.06% | 11.4만 |
|---|
| 2026.08.27 | ₩64,937 | ₩65,125 | ₩64,401 | ₩65,071 | +0.21% | 7.1만 |
|---|
| 2026.08.26 | ₩65,112 | ₩65,272 | ₩64,937 | ₩65,045 | -0.10% | 9.7천 |
|---|
| 2026.08.25 | ₩65,460 | ₩65,715 | ₩65,326 | ₩65,674 | +0.33% | 5.2만 |
|---|
| 2026.08.24 | ₩65,232 | ₩65,232 | ₩64,763 | ₩65,018 | -0.33% | 5만 |
|---|
| 2026.08.21 | ₩64,951 | ₩65,527 | ₩64,951 | ₩65,272 | +0.50% | 2.8만 |
|---|
| 2026.08.20 | ₩64,710 | ₩64,991 | ₩64,334 | ₩64,334 | -0.58% | 3.3만 |
|---|
| 2026.08.19 | ₩64,308 | ₩64,790 | ₩64,227 | ₩64,710 | +0.63% | 9.5만 |
|---|
| 2026.08.18 | ₩63,115 | ₩63,450 | ₩62,954 | ₩63,115 | 0.00% | 5.6만 |
|---|
| 2026.08.17 | ₩63,155 | ₩63,410 | ₩62,968 | ₩63,142 | -0.02% | 6만 |
|---|
| 2026.08.14 | ₩63,477 | ₩63,651 | ₩63,262 | ₩63,437 | -0.06% | 9.2만 |
|---|
| 2026.08.13 | ₩63,249 | ₩63,383 | ₩62,887 | ₩63,316 | +0.11% | 19만 |
|---|
| 2026.08.12 | ₩63,209 | ₩63,329 | ₩62,700 | ₩62,847 | -0.57% | 22.5만 |
|---|
| 2026.08.11 | ₩63,530 | ₩63,825 | ₩63,329 | ₩63,571 | +0.06% | 3.9만 |
|---|
| 2026.08.10 | ₩63,812 | ₩63,919 | ₩63,316 | ₩63,678 | -0.21% | 11.2만 |
|---|
| 2026.08.07 | ₩63,892 | ₩63,906 | ₩63,262 | ₩63,463 | -0.67% | 25.1만 |
|---|
| 2026.08.06 | ₩63,919 | ₩64,174 | ₩63,584 | ₩63,919 | 0.00% | 19.8만 |
|---|
| 2026.08.05 | ₩64,053 | ₩64,241 | ₩63,678 | ₩63,999 | -0.08% | 18.6만 |
|---|
| 2026.08.04 | ₩63,597 | ₩64,093 | ₩63,597 | ₩63,946 | +0.55% | 18.6만 |
|---|
| 2026.08.03 | ₩62,659 | ₩63,490 | ₩62,659 | ₩63,155 | +0.79% | 19.8만 |
|---|
| 2026.07.31 | ₩62,713 | ₩62,807 | ₩62,137 | ₩62,740 | +0.04% | 14.1만 |
|---|
| 2026.07.30 | ₩62,726 | ₩63,450 | ₩62,338 | ₩63,329 | +0.96% | 14.5만 |
|---|
| 2026.07.29 | ₩63,289 | ₩63,624 | ₩62,673 | ₩63,021 | -0.42% | 11.6만 |
|---|
| 2026.07.28 | ₩62,512 | ₩63,088 | ₩62,458 | ₩63,048 | +0.86% | 7.7만 |
|---|
| 2026.07.27 | ₩62,860 | ₩62,860 | ₩62,043 | ₩62,217 | -1.02% | 5.9만 |
|---|
| 2026.07.24 | ₩62,298 | ₩63,061 | ₩62,097 | ₩62,405 | +0.17% | 18.7만 |
|---|
| 2026.07.23 | ₩62,298 | ₩62,298 | ₩61,762 | ₩61,976 | -0.52% | 15.1만 |
|---|
| 2026.07.22 | ₩62,793 | ₩63,008 | ₩62,485 | ₩62,659 | -0.21% | 14.7만 |
|---|
| 2026.07.21 | ₩62,458 | ₩62,740 | ₩62,110 | ₩62,445 | -0.02% | 20.2만 |
|---|
| 2026.07.20 | ₩62,874 | ₩62,874 | ₩62,311 | ₩62,592 | -0.45% | 6.9만 |
|---|
| 2026.07.17 | ₩61,829 | ₩63,557 | ₩61,829 | ₩62,901 | +1.73% | 40.4만 |
|---|
| 2026.07.16 | ₩61,896 | ₩62,164 | ₩61,494 | ₩61,963 | +0.11% | 5.4만 |
|---|
| 2026.07.15 | ₩61,788 | ₩62,485 | ₩61,748 | ₩62,418 | +1.02% | 9.5만 |
|---|
| 2026.07.14 | ₩62,083 | ₩62,592 | ₩61,748 | ₩62,217 | +0.22% | 6만 |
|---|
| 2026.07.13 | ₩61,976 | ₩62,177 | ₩61,427 | ₩61,601 | -0.61% | 2.2만 |
|---|
| 2026.07.10 | ₩62,070 | ₩62,137 | ₩61,922 | ₩62,137 | +0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩61,641 | ₩62,016 | ₩61,547 | ₩61,802 | +0.26% | 5.3만 |
|---|
| 2026.07.08 | ₩60,395 | ₩60,636 | ₩60,060 | ₩60,314 | -0.13% | 10만 |
|---|
| 2026.07.07 | ₩60,743 | ₩61,185 | ₩60,703 | ₩60,877 | +0.22% | 10.4만 |
|---|
| 2026.07.06 | ₩60,355 | ₩61,145 | ₩60,355 | ₩60,716 | +0.60% | 8.7만 |
|---|
| 2026.07.02 | ₩60,529 | ₩60,716 | ₩60,006 | ₩60,220 | -0.51% | 8.5만 |
|---|
| 2026.07.01 | ₩60,019 | ₩60,019 | ₩59,939 | ₩59,939 | -0.13% | 1.9천 |
|---|
| 2026.06.30 | ₩60,019 | ₩60,100 | ₩59,792 | ₩60,019 | 0.00% | 7.4천 |
|---|
| 2026.06.29 | ₩59,483 | ₩59,939 | ₩59,376 | ₩59,845 | +0.61% | 7.1천 |
|---|
| 2026.06.26 | ₩59,805 | ₩59,805 | ₩59,363 | ₩59,390 | -0.69% | 4.3천 |
|---|
| 2026.06.25 | ₩59,604 | ₩59,604 | ₩59,055 | ₩59,309 | -0.49% | 6.3만 |
|---|
| 2026.06.24 | ₩59,095 | ₩59,095 | ₩58,452 | ₩58,854 | -0.41% | 9만 |
|---|
| 2026.06.23 | ₩59,215 | ₩59,483 | ₩58,947 | ₩59,189 | -0.05% | 11.3만 |
|---|
| 2026.06.22 | ₩60,140 | ₩60,998 | ₩59,872 | ₩59,952 | -0.31% | 9.1만 |
|---|
| 2026.06.18 | ₩60,596 | ₩60,596 | ₩59,805 | ₩60,140 | -0.75% | 7.8만 |
|---|
| 2026.06.17 | ₩61,132 | ₩61,319 | ₩59,899 | ₩60,127 | -1.64% | 7.7만 |
|---|
| 2026.06.16 | ₩61,092 | ₩61,494 | ₩60,931 | ₩61,373 | +0.46% | 6.3만 |
|---|
| 2026.06.15 | ₩61,534 | ₩61,534 | ₩60,314 | ₩60,569 | -1.57% | 9.7만 |
|---|
| 2026.06.12 | ₩61,199 | ₩61,922 | ₩60,904 | ₩61,641 | +0.72% | 5.2만 |
|---|
| 2026.06.11 | ₩60,556 | ₩61,360 | ₩60,019 | ₩61,212 | +1.08% | 5.2만 |
|---|
| 2026.06.10 | ₩61,132 | ₩61,132 | ₩60,261 | ₩60,609 | -0.85% | 5.1만 |
|---|
| 2026.06.09 | ₩60,649 | ₩61,092 | ₩59,845 | ₩60,381 | -0.44% | 3.5만 |
|---|
| 2026.06.08 | ₩60,395 | ₩60,395 | ₩59,684 | ₩59,684 | -1.18% | 13.8만 |
|---|
| 2026.06.05 | ₩60,341 | ₩60,341 | ₩59,363 | ₩59,524 | -1.35% | 3.2만 |
|---|
| 2026.06.04 | ₩61,011 | ₩61,011 | ₩60,556 | ₩60,770 | -0.40% | 4.8천 |
|---|
| 2026.06.03 | ₩60,917 | ₩60,917 | ₩60,220 | ₩60,301 | -1.01% | 3.5만 |
|---|
| 2026.06.02 | ₩61,453 | ₩61,802 | ₩61,306 | ₩61,306 | -0.24% | 6.2만 |
|---|
| 2026.06.01 | ₩61,628 | ₩62,592 | ₩61,628 | ₩62,190 | +0.91% | 4.9만 |
|---|
| 2026.05.29 | ₩62,405 | ₩63,061 | ₩62,405 | ₩62,619 | +0.34% | 8.4만 |
|---|
| 2026.05.28 | ₩61,949 | ₩62,566 | ₩61,842 | ₩62,284 | +0.54% | 6.1만 |
|---|
| 2026.05.27 | ₩61,373 | ₩61,762 | ₩61,306 | ₩61,641 | +0.44% | 2만 |
|---|
| 2026.05.26 | ₩59,872 | ₩60,261 | ₩59,859 | ₩60,127 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩59,537 | ₩59,912 | ₩59,256 | ₩59,658 | +0.20% | 4.2만 |
|---|
| 2026.05.21 | ₩58,947 | ₩59,832 | ₩58,947 | ₩59,550 | +1.02% | 3.9만 |
|---|
| 2026.05.20 | ₩58,612 | ₩59,269 | ₩58,425 | ₩58,867 | +0.43% | 3.5만 |
|---|
| 2026.05.19 | ₩58,988 | ₩59,497 | ₩58,947 | ₩58,974 | -0.02% | 4.3만 |
|---|
| 2026.05.18 | ₩59,095 | ₩59,229 | ₩58,492 | ₩59,001 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩59,376 | ₩59,376 | ₩58,974 | ₩59,001 | -0.63% | 3천 |
|---|
| 2026.05.14 | ₩60,623 | ₩60,810 | ₩60,288 | ₩60,462 | -0.27% | 1.3만 |
|---|
| 2026.05.13 | ₩60,261 | ₩60,944 | ₩60,167 | ₩60,743 | +0.80% | 6.3천 |
|---|
| 2026.05.12 | ₩60,703 | ₩61,132 | ₩60,462 | ₩60,716 | +0.02% | 3.9천 |
|---|
| 2026.05.11 | ₩61,641 | ₩62,070 | ₩61,601 | ₩61,842 | +0.33% | 6.2만 |
|---|
| 2026.05.08 | ₩61,467 | ₩61,721 | ₩61,199 | ₩61,587 | +0.20% | 2.3만 |
|---|
| 2026.05.07 | ₩61,762 | ₩61,909 | ₩61,051 | ₩61,132 | -1.02% | 6.2만 |
|---|
| 2026.05.06 | ₩61,239 | ₩61,628 | ₩61,226 | ₩61,628 | +0.63% | 2.4만 |
|---|
| 2026.05.05 | ₩59,738 | ₩60,220 | ₩59,738 | ₩59,845 | +0.18% | 9.2천 |
|---|
| 2026.05.04 | ₩59,899 | ₩60,207 | ₩59,751 | ₩59,778 | -0.20% | 7.6천 |
|---|
| 2026.05.01 | ₩59,885 | ₩59,885 | ₩59,537 | ₩59,537 | -0.58% | 4.2천 |
|---|
| 2026.04.30 | ₩59,068 | ₩59,912 | ₩58,988 | ₩59,792 | +1.23% | 1.5만 |
|---|
| 2026.04.29 | ₩57,634 | ₩58,130 | ₩57,621 | ₩57,808 | +0.30% | 6.9만 |
|---|
| 2026.04.28 | ₩58,371 | ₩58,465 | ₩57,755 | ₩58,130 | -0.41% | 4.1만 |
|---|
| 2026.04.27 | ₩59,135 | ₩59,135 | ₩58,706 | ₩58,854 | -0.48% | 7.7만 |
|---|
| 2026.04.24 | ₩58,385 | ₩59,014 | ₩58,385 | ₩59,014 | +1.08% | 1.3만 |
|---|
| 2026.04.23 | ₩58,894 | ₩59,068 | ₩58,291 | ₩58,545 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩59,269 | ₩59,416 | ₩59,095 | ₩59,282 | +0.02% | 2.5만 |
|---|
| 2026.04.21 | ₩59,323 | ₩59,403 | ₩58,880 | ₩58,894 | -0.72% | 4.4천 |
|---|
| 2026.04.20 | ₩59,604 | ₩59,671 | ₩59,189 | ₩59,403 | -0.34% | 2.9만 |
|---|
| 2026.04.17 | ₩59,832 | ₩60,113 | ₩59,644 | ₩59,725 | -0.18% | 7.7천 |
|---|
| 2026.04.16 | ₩60,153 | ₩60,153 | ₩59,698 | ₩59,899 | -0.42% | 1.5만 |
|---|
| 2026.04.15 | ₩60,556 | ₩60,556 | ₩60,194 | ₩60,381 | -0.29% | 8.6천 |
|---|
| 2026.04.14 | ₩59,805 | ₩60,462 | ₩59,805 | ₩60,100 | +0.49% | 2.4천 |
|---|
| 2026.04.13 | ₩59,296 | ₩59,859 | ₩59,135 | ₩59,818 | +0.88% | 2.4만 |
|---|
| 2026.04.10 | ₩59,658 | ₩59,778 | ₩59,390 | ₩59,524 | -0.22% | 9.1만 |
|---|
| 2026.04.09 | ₩59,725 | ₩60,073 | ₩59,497 | ₩59,926 | +0.34% | 4.8만 |
|---|
| 2026.04.08 | ₩59,443 | ₩60,086 | ₩58,988 | ₩59,537 | +0.16% | 8.2천 |
|---|
| 2026.04.07 | ₩57,031 | ₩57,849 | ₩56,790 | ₩57,688 | +1.15% | 7.2만 |
|---|
| 2026.04.06 | ₩57,125 | ₩57,232 | ₩56,790 | ₩56,978 | -0.26% | 6천 |
|---|
| 2026.04.02 | ₩56,897 | ₩57,179 | ₩56,750 | ₩56,750 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩57,929 | ₩57,929 | ₩56,817 | ₩57,004 | -1.60% | 2.5만 |
|---|
| 2026.03.31 | ₩56,455 | ₩57,460 | ₩56,455 | ₩57,152 | +1.23% | 3만 |
|---|
| 2026.03.30 | ₩56,026 | ₩56,723 | ₩55,865 | ₩56,013 | -0.02% | 3.5만 |
|---|
| 2026.03.27 | ₩56,803 | ₩57,071 | ₩56,629 | ₩56,924 | +0.21% | 4.3천 |
|---|
| 2026.03.26 | ₩57,567 | ₩57,983 | ₩56,991 | ₩57,165 | -0.70% | 9천 |
|---|
| 2026.03.25 | ₩58,197 | ₩58,371 | ₩57,835 | ₩58,050 | -0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩57,152 | ₩57,487 | ₩56,884 | ₩57,366 | +0.38% | 1.3만 |
|---|
| 2026.03.23 | ₩58,331 | ₩59,403 | ₩58,331 | ₩59,014 | +1.17% | 2.2만 |
|---|
| 2026.03.20 | ₩58,210 | ₩58,438 | ₩57,420 | ₩57,581 | -1.08% | 5.3만 |
|---|
| 2026.03.19 | ₩58,666 | ₩59,323 | ₩58,398 | ₩59,282 | +1.05% | 1.7만 |
|---|
| 2026.03.18 | ₩59,470 | ₩59,778 | ₩59,122 | ₩59,323 | -0.25% | 4.4천 |
|---|
| 2026.03.17 | ₩60,046 | ₩60,180 | ₩59,698 | ₩59,859 | -0.31% | 2만 |
|---|
| 2026.03.16 | ₩59,872 | ₩60,100 | ₩59,524 | ₩60,100 | +0.38% | 1.4만 |
|---|
| 2026.03.13 | ₩59,765 | ₩59,832 | ₩58,720 | ₩58,813 | -1.59% | 1.4만 |
|---|
| 2026.03.12 | ₩60,274 | ₩60,301 | ₩59,564 | ₩59,859 | -0.69% | 5.8만 |
|---|
| 2026.03.11 | ₩60,395 | ₩60,690 | ₩60,314 | ₩60,542 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩60,261 | ₩60,663 | ₩59,899 | ₩60,274 | +0.02% | 8.9천 |
|---|
| 2026.03.09 | ₩60,113 | ₩60,582 | ₩59,966 | ₩60,582 | +0.78% | 9.1천 |
|---|
| 2026.03.06 | ₩60,917 | ₩61,266 | ₩60,609 | ₩61,252 | +0.55% | 8.2천 |
|---|
| 2026.03.05 | ₩62,056 | ₩62,056 | ₩61,199 | ₩61,721 | -0.54% | 1.8만 |
|---|
| 2026.03.04 | ₩62,351 | ₩62,793 | ₩61,976 | ₩62,418 | +0.11% | 2만 |
|---|
| 2026.03.03 | ₩62,003 | ₩62,311 | ₩61,025 | ₩61,708 | -0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩62,968 | ₩63,316 | ₩62,485 | ₩63,142 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩63,651 | ₩63,986 | ₩63,504 | ₩63,624 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩63,611 | ₩63,611 | ₩63,061 | ₩63,289 | -0.51% | 2.7만 |
|---|
| 2026.02.25 | ₩62,753 | ₩63,477 | ₩62,753 | ₩63,195 | +0.70% | 7.9천 |
|---|
| 2026.02.24 | ₩62,405 | ₩62,659 | ₩62,177 | ₩62,606 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩61,989 | ₩61,989 | ₩61,440 | ₩61,547 | -0.71% | 1.6만 |
|---|
| 2026.02.20 | ₩60,690 | ₩61,507 | ₩60,690 | ₩61,427 | +1.21% | 1.8만 |
|---|
| 2026.02.19 | ₩61,346 | ₩61,815 | ₩61,306 | ₩61,668 | +0.52% | 13만 |
|---|
| 2026.02.18 | ₩60,757 | ₩61,293 | ₩60,489 | ₩60,636 | -0.20% | 11.5만 |
|---|
| 2026.02.17 | ₩60,609 | ₩61,051 | ₩59,845 | ₩60,180 | -0.71% | 53.1만 |
|---|
| 2026.02.13 | ₩62,485 | ₩62,834 | ₩61,989 | ₩62,673 | +0.30% | 20.8만 |
|---|
| 2026.02.12 | ₩64,066 | ₩64,334 | ₩63,490 | ₩63,597 | -0.73% | 3.7만 |
|---|
| 2026.02.11 | ₩64,401 | ₩64,576 | ₩63,718 | ₩64,187 | -0.33% | 4.4만 |
|---|
| 2026.02.10 | ₩64,321 | ₩64,643 | ₩63,852 | ₩64,321 | 0.00% | 12.6만 |
|---|
| 2026.02.09 | ₩63,973 | ₩64,308 | ₩63,691 | ₩64,294 | +0.50% | 6.9만 |
|---|
| 2026.02.06 | ₩63,450 | ₩63,906 | ₩63,289 | ₩63,785 | +0.53% | 9.4만 |
|---|
| 2026.02.05 | ₩62,445 | ₩63,343 | ₩62,378 | ₩63,128 | +1.09% | 36.1만 |
|---|
| 2026.02.04 | ₩63,169 | ₩63,276 | ₩62,606 | ₩62,606 | -0.89% | 4.4만 |
|---|
| 2026.02.03 | ₩63,276 | ₩63,303 | ₩62,901 | ₩63,303 | +0.04% | 8천 |
|---|
| 2026.02.02 | ₩63,088 | ₩63,370 | ₩62,847 | ₩63,142 | +0.08% | 3.7만 |
|---|
| 2026.01.30 | ₩63,276 | ₩63,303 | ₩62,619 | ₩62,901 | -0.59% | 5.2천 |
|---|
| 2026.01.29 | ₩63,504 | ₩63,758 | ₩62,485 | ₩63,289 | -0.34% | 8.1천 |
|---|
| 2026.01.28 | ₩63,142 | ₩63,182 | ₩62,619 | ₩63,128 | -0.02% | 7.7천 |
|---|
| 2026.01.27 | ₩63,236 | ₩64,040 | ₩63,209 | ₩63,678 | +0.70% | 1.7만 |
|---|
| 2026.01.26 | ₩63,195 | ₩63,423 | ₩62,700 | ₩62,807 | -0.61% | 4.3만 |
|---|
| 2026.01.23 | ₩62,298 | ₩62,633 | ₩62,217 | ₩62,472 | +0.28% | 3.5천 |
|---|
| 2026.01.22 | ₩62,525 | ₩62,673 | ₩62,378 | ₩62,659 | +0.21% | 6.8천 |
|---|
| 2026.01.21 | ₩61,293 | ₩61,896 | ₩61,293 | ₩61,788 | +0.81% | 4천 |
|---|
| 2026.01.20 | ₩61,668 | ₩62,365 | ₩61,654 | ₩61,762 | +0.15% | 7.7천 |
|---|
| 2026.01.16 | ₩61,159 | ₩61,547 | ₩61,159 | ₩61,319 | +0.26% | 6.2천 |
|---|
| 2026.01.15 | ₩61,279 | ₩61,319 | ₩60,904 | ₩61,145 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩61,226 | ₩61,641 | ₩61,226 | ₩61,494 | +0.44% | 3.5천 |
|---|
| 2026.01.13 | ₩61,266 | ₩61,266 | ₩60,770 | ₩60,998 | -0.44% | 4.8천 |
|---|
| 2026.01.12 | ₩61,762 | ₩61,869 | ₩61,614 | ₩61,775 | +0.02% | 2.9천 |
|---|
| 2026.01.09 | ₩61,507 | ₩61,614 | ₩61,427 | ₩61,614 | +0.17% | 3.1천 |
|---|
| 2026.01.08 | ₩61,346 | ₩61,922 | ₩61,346 | ₩61,802 | +0.74% | 8.5천 |
|---|
| 2026.01.07 | ₩61,788 | ₩62,284 | ₩61,788 | ₩62,043 | +0.41% | 5.6천 |
|---|
| 2026.01.06 | ₩61,695 | ₩61,842 | ₩61,654 | ₩61,842 | +0.24% | 4.3천 |
|---|
| 2026.01.05 | ₩61,132 | ₩61,534 | ₩61,132 | ₩61,453 | +0.53% | 9.2천 |
|---|
| 2026.01.02 | ₩61,025 | ₩61,105 | ₩60,703 | ₩60,931 | -0.15% | 2.7만 |
|---|
| 2025.12.31 | ₩60,703 | ₩60,891 | ₩60,395 | ₩60,663 | -0.07% | 2.2천 |
|---|
| 2025.12.30 | ₩61,038 | ₩61,239 | ₩60,797 | ₩60,850 | -0.31% | 4.6천 |
|---|
| 2025.12.29 | ₩60,984 | ₩60,984 | ₩60,810 | ₩60,850 | -0.22% | 2.7천 |
|---|
| 2025.12.26 | ₩61,293 | ₩61,520 | ₩61,025 | ₩61,279 | -0.02% | 9.1천 |
|---|
| 2025.12.24 | ₩61,333 | ₩61,333 | ₩61,293 | ₩61,293 | -0.07% | 500 |
|---|
| 2025.12.23 | ₩60,770 | ₩61,319 | ₩60,770 | ₩61,025 | +0.42% | 9.6천 |
|---|
| 2025.12.22 | ₩61,132 | ₩61,145 | ₩60,408 | ₩60,542 | -0.96% | 13.6만 |
|---|
| 2025.12.19 | ₩59,952 | ₩60,100 | ₩59,926 | ₩60,060 | +0.18% | 4.1천 |
|---|
| 2025.12.18 | ₩59,684 | ₩60,046 | ₩59,550 | ₩59,899 | +0.36% | 3.6천 |
|---|
| 2025.12.17 | ₩59,738 | ₩59,872 | ₩59,738 | ₩59,818 | +0.13% | 1.1천 |
|---|
| 2025.12.16 | ₩60,891 | ₩60,891 | ₩60,475 | ₩60,475 | -0.68% | 5.1천 |
|---|
| 2025.12.15 | ₩61,668 | ₩61,668 | ₩61,306 | ₩61,306 | -0.59% | 1.2천 |
|---|
| 2025.12.12 | ₩61,172 | ₩61,654 | ₩61,172 | ₩61,252 | +0.13% | 2.9천 |
|---|
| 2025.12.11 | ₩62,110 | ₩62,177 | ₩62,043 | ₩62,110 | 0.00% | 4.1천 |
|---|
| 2025.12.10 | ₩61,427 | ₩62,204 | ₩61,427 | ₩62,030 | +0.98% | 7.6천 |
|---|
| 2025.12.09 | ₩61,427 | ₩61,654 | ₩61,427 | ₩61,574 | +0.24% | 3.3천 |
|---|
| 2025.12.08 | ₩61,829 | ₩61,882 | ₩61,440 | ₩61,681 | -0.24% | 3.8천 |
|---|
| 2025.12.05 | ₩61,842 | ₩61,842 | ₩61,427 | ₩61,641 | -0.33% | 3천 |
|---|
| 2025.12.04 | ₩61,949 | ₩61,976 | ₩61,494 | ₩61,654 | -0.48% | 1.1만 |
|---|
| 2025.12.03 | ₩61,628 | ₩62,177 | ₩61,427 | ₩61,869 | +0.39% | 9.1천 |
|---|
| 2025.12.02 | ₩61,078 | ₩61,413 | ₩61,078 | ₩61,400 | +0.53% | 7.1만 |
|---|
| 2025.12.01 | ₩61,199 | ₩61,226 | ₩60,730 | ₩60,944 | -0.42% | 2.3천 |
|---|
| 2025.11.28 | ₩60,931 | ₩61,145 | ₩60,381 | ₩61,145 | +0.35% | 3천 |
|---|
| 2025.11.26 | ₩60,824 | ₩60,971 | ₩60,690 | ₩60,931 | +0.18% | 4.1천 |
|---|
| 2025.11.25 | ₩59,510 | ₩59,939 | ₩59,510 | ₩59,899 | +0.65% | 3.7천 |
|---|
| 2025.11.24 | ₩59,122 | ₩59,698 | ₩59,122 | ₩59,591 | +0.79% | 6.9천 |
|---|
| 2025.11.21 | ₩58,974 | ₩59,403 | ₩58,974 | ₩59,403 | +0.73% | 1.7천 |
|---|
| 2025.11.20 | ₩59,162 | ₩59,390 | ₩58,519 | ₩58,626 | -0.91% | 3.4만 |
|---|
| 2025.11.19 | ₩58,532 | ₩58,532 | ₩58,519 | ₩58,519 | -0.02% | 900 |
|---|
| 2025.11.18 | ₩59,175 | ₩59,483 | ₩58,988 | ₩59,282 | +0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩59,832 | ₩59,899 | ₩59,430 | ₩59,617 | -0.36% | 4.6천 |
|---|
| 2025.11.14 | ₩59,792 | ₩60,355 | ₩59,671 | ₩60,100 | +0.52% | 3.5천 |
|---|
| 2025.11.13 | ₩60,864 | ₩60,864 | ₩60,006 | ₩60,220 | -1.06% | 5.3천 |
|---|
| 2025.11.12 | ₩61,011 | ₩61,333 | ₩61,011 | ₩61,185 | +0.29% | 5천 |
|---|
| 2025.11.11 | ₩61,078 | ₩61,641 | ₩61,078 | ₩61,212 | +0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩60,877 | ₩61,400 | ₩60,877 | ₩61,212 | +0.55% | 1.2천 |
|---|
| 2025.11.07 | ₩60,462 | ₩61,078 | ₩60,462 | ₩61,078 | +1.02% | 2.1천 |
|---|
| 2025.11.06 | ₩61,226 | ₩61,226 | ₩60,381 | ₩60,743 | -0.79% | 2.9천 |
|---|
| 2025.11.05 | ₩60,757 | ₩61,601 | ₩60,757 | ₩61,520 | +1.26% | 1.7천 |
|---|
| 2025.11.04 | ₩60,971 | ₩61,065 | ₩60,529 | ₩60,810 | -0.26% | 4.2천 |
|---|
| 2025.11.03 | ₩61,494 | ₩61,534 | ₩60,971 | ₩61,252 | -0.39% | 1.7만 |
|---|
| 2025.10.31 | ₩61,333 | ₩61,735 | ₩61,333 | ₩61,494 | +0.26% | 3.7천 |
|---|
| 2025.10.30 | ₩61,118 | ₩61,587 | ₩60,850 | ₩61,319 | +0.33% | 9.6천 |
|---|
| 2025.10.29 | ₩61,815 | ₩61,815 | ₩60,917 | ₩61,212 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩61,038 | ₩61,735 | ₩60,971 | ₩61,440 | +0.66% | 8.3천 |
|---|
| 2025.10.27 | ₩61,413 | ₩61,628 | ₩61,118 | ₩61,628 | +0.35% | 4.9천 |
|---|
| 2025.10.24 | ₩61,185 | ₩61,266 | ₩60,998 | ₩61,132 | -0.09% | 8.3천 |
|---|
| 2025.10.23 | ₩60,542 | ₩61,266 | ₩60,542 | ₩60,998 | +0.75% | 9.2천 |
|---|
| 2025.10.22 | ₩60,730 | ₩60,757 | ₩60,609 | ₩60,609 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩61,065 | ₩61,065 | ₩60,314 | ₩60,743 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩61,159 | ₩61,159 | ₩60,824 | ₩61,051 | -0.18% | 1.3천 |
|---|
| 2025.10.17 | ₩60,140 | ₩60,703 | ₩60,140 | ₩60,542 | +0.67% | 1.7천 |
|---|
| 2025.10.16 | ₩61,118 | ₩61,252 | ₩60,556 | ₩60,864 | -0.42% | 4.2천 |
|---|
| 2025.10.15 | ₩60,328 | ₩60,569 | ₩60,140 | ₩60,489 | +0.27% | 1.6천 |
|---|
| 2025.10.14 | ₩60,140 | ₩60,690 | ₩59,966 | ₩60,395 | +0.42% | 8.9천 |
|---|
| 2025.10.13 | ₩60,743 | ₩61,293 | ₩60,716 | ₩60,904 | +0.26% | 2.3천 |
|---|
| 2025.10.10 | ₩61,641 | ₩61,976 | ₩61,386 | ₩61,386 | -0.41% | 2.6천 |
|---|