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 | ₩59,295 | ₩59,869 | ₩59,295 | ₩59,709 | +0.70% | 3천 |
| 2026.10.08 | ₩59,402 | ₩59,456 | ₩59,028 | ₩59,269 | -0.22% | 1.1만 |
| 2026.10.07 | ₩59,135 | ₩59,682 | ₩59,135 | ₩59,375 | +0.41% | 3.2천 |
| 2026.10.06 | ₩59,549 | ₩60,056 | ₩59,522 | ₩59,789 | +0.40% | 6.5천 |
| 2026.10.05 | ₩59,536 | ₩59,749 | ₩59,069 | ₩59,482 | -0.09% | 1만 |
| 2026.10.02 | ₩59,909 | ₩60,029 | ₩59,642 | ₩60,029 | +0.20% | 1.8만 |
| 2026.10.01 | ₩60,190 | ₩60,190 | ₩59,642 | ₩59,909 | -0.47% | 5.6만 |
| 2026.09.30 | ₩60,350 | ₩60,350 | ₩60,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,163 |
| -0.31% |
| 6.8천 |
| 2026.09.29 | ₩59,749 | ₩59,749 | ₩59,322 | ₩59,589 | -0.27% | 6.2천 |
|---|
| 2026.09.28 | ₩60,590 | ₩60,683 | ₩60,230 | ₩60,483 | -0.18% | 1.3만 |
|---|
| 2026.09.25 | ₩60,590 | ₩61,004 | ₩60,510 | ₩60,643 | +0.09% | 2.6천 |
|---|
| 2026.09.24 | ₩60,497 | ₩60,750 | ₩60,497 | ₩60,630 | +0.22% | 8.2천 |
|---|
| 2026.09.23 | ₩60,803 | ₩60,803 | ₩60,403 | ₩60,577 | -0.37% | 1.1만 |
|---|
| 2026.09.22 | ₩61,244 | ₩61,884 | ₩61,244 | ₩61,778 | +0.87% | 9천 |
|---|
| 2026.09.21 | ₩61,177 | ₩61,391 | ₩61,070 | ₩61,190 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩60,643 | ₩60,924 | ₩60,603 | ₩60,763 | +0.20% | 1.4만 |
|---|
| 2026.09.17 | ₩61,057 | ₩61,377 | ₩61,017 | ₩61,017 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩60,643 | ₩60,737 | ₩59,949 | ₩59,963 | -1.12% | 5.2천 |
|---|
| 2026.09.15 | ₩60,336 | ₩60,336 | ₩59,909 | ₩59,976 | -0.60% | 4만 |
|---|
| 2026.09.14 | ₩60,844 | ₩60,844 | ₩60,270 | ₩60,590 | -0.42% | 5.9만 |
|---|
| 2026.09.11 | ₩61,591 | ₩61,658 | ₩61,070 | ₩61,124 | -0.76% | 2만 |
|---|
| 2026.09.10 | ₩61,618 | ₩61,831 | ₩61,337 | ₩61,404 | -0.35% | 4만 |
|---|
| 2026.09.09 | ₩62,552 | ₩62,685 | ₩62,098 | ₩62,205 | -0.55% | 6.4만 |
|---|
| 2026.09.08 | ₩63,179 | ₩63,179 | ₩62,405 | ₩62,552 | -0.99% | 34.2만 |
|---|
| 2026.09.04 | ₩64,220 | ₩64,313 | ₩63,806 | ₩64,087 | -0.21% | 2.7만 |
|---|
| 2026.09.03 | ₩63,873 | ₩64,087 | ₩63,806 | ₩63,886 | +0.02% | 3.2만 |
|---|
| 2026.09.02 | ₩63,539 | ₩63,926 | ₩63,459 | ₩63,926 | +0.61% | 8만 |
|---|
| 2026.09.01 | ₩63,740 | ₩63,740 | ₩62,979 | ₩63,299 | -0.69% | 7.7만 |
|---|
| 2026.08.31 | ₩64,140 | ₩64,634 | ₩63,980 | ₩64,220 | +0.12% | 8.4만 |
|---|
| 2026.08.28 | ₩64,313 | ₩64,434 | ₩63,406 | ₩63,633 | -1.06% | 11.4만 |
|---|
| 2026.08.27 | ₩64,674 | ₩64,861 | ₩64,140 | ₩64,807 | +0.21% | 7.1만 |
|---|
| 2026.08.26 | ₩64,847 | ₩65,007 | ₩64,674 | ₩64,781 | -0.10% | 9.7천 |
|---|
| 2026.08.25 | ₩65,194 | ₩65,448 | ₩65,061 | ₩65,408 | +0.33% | 5.2만 |
|---|
| 2026.08.24 | ₩64,967 | ₩64,967 | ₩64,500 | ₩64,754 | -0.33% | 5만 |
|---|
| 2026.08.21 | ₩64,687 | ₩65,261 | ₩64,687 | ₩65,007 | +0.50% | 2.8만 |
|---|
| 2026.08.20 | ₩64,447 | ₩64,727 | ₩64,073 | ₩64,073 | -0.58% | 3.3만 |
|---|
| 2026.08.19 | ₩64,046 | ₩64,527 | ₩63,966 | ₩64,447 | +0.63% | 9.5만 |
|---|
| 2026.08.18 | ₩62,859 | ₩63,192 | ₩62,699 | ₩62,859 | 0.00% | 5.6만 |
|---|
| 2026.08.17 | ₩62,899 | ₩63,152 | ₩62,712 | ₩62,885 | -0.02% | 6만 |
|---|
| 2026.08.14 | ₩63,219 | ₩63,393 | ₩63,006 | ₩63,179 | -0.06% | 9.2만 |
|---|
| 2026.08.13 | ₩62,992 | ₩63,126 | ₩62,632 | ₩63,059 | +0.11% | 19만 |
|---|
| 2026.08.12 | ₩62,952 | ₩63,072 | ₩62,445 | ₩62,592 | -0.57% | 22.5만 |
|---|
| 2026.08.11 | ₩63,272 | ₩63,566 | ₩63,072 | ₩63,312 | +0.06% | 3.9만 |
|---|
| 2026.08.10 | ₩63,553 | ₩63,659 | ₩63,059 | ₩63,419 | -0.21% | 11.2만 |
|---|
| 2026.08.07 | ₩63,633 | ₩63,646 | ₩63,006 | ₩63,206 | -0.67% | 25.1만 |
|---|
| 2026.08.06 | ₩63,659 | ₩63,913 | ₩63,326 | ₩63,659 | 0.00% | 19.8만 |
|---|
| 2026.08.05 | ₩63,793 | ₩63,980 | ₩63,419 | ₩63,740 | -0.08% | 18.6만 |
|---|
| 2026.08.04 | ₩63,339 | ₩63,833 | ₩63,339 | ₩63,686 | +0.55% | 18.6만 |
|---|
| 2026.08.03 | ₩62,405 | ₩63,232 | ₩62,405 | ₩62,899 | +0.79% | 19.8만 |
|---|
| 2026.07.31 | ₩62,458 | ₩62,552 | ₩61,884 | ₩62,485 | +0.04% | 14.1만 |
|---|
| 2026.07.30 | ₩62,472 | ₩63,192 | ₩62,085 | ₩63,072 | +0.96% | 14.5만 |
|---|
| 2026.07.29 | ₩63,032 | ₩63,366 | ₩62,418 | ₩62,765 | -0.42% | 11.6만 |
|---|
| 2026.07.28 | ₩62,258 | ₩62,832 | ₩62,205 | ₩62,792 | +0.86% | 7.7만 |
|---|
| 2026.07.27 | ₩62,605 | ₩62,605 | ₩61,791 | ₩61,965 | -1.02% | 5.9만 |
|---|
| 2026.07.24 | ₩62,045 | ₩62,805 | ₩61,844 | ₩62,151 | +0.17% | 18.7만 |
|---|
| 2026.07.23 | ₩62,045 | ₩62,045 | ₩61,511 | ₩61,724 | -0.52% | 15.1만 |
|---|
| 2026.07.22 | ₩62,538 | ₩62,752 | ₩62,231 | ₩62,405 | -0.21% | 14.7만 |
|---|
| 2026.07.21 | ₩62,205 | ₩62,485 | ₩61,858 | ₩62,191 | -0.02% | 20.2만 |
|---|
| 2026.07.20 | ₩62,618 | ₩62,618 | ₩62,058 | ₩62,338 | -0.45% | 6.9만 |
|---|
| 2026.07.17 | ₩61,578 | ₩63,299 | ₩61,578 | ₩62,645 | +1.73% | 40.4만 |
|---|
| 2026.07.16 | ₩61,644 | ₩61,911 | ₩61,244 | ₩61,711 | +0.11% | 5.4만 |
|---|
| 2026.07.15 | ₩61,537 | ₩62,231 | ₩61,497 | ₩62,165 | +1.02% | 9.5만 |
|---|
| 2026.07.14 | ₩61,831 | ₩62,338 | ₩61,497 | ₩61,965 | +0.22% | 6만 |
|---|
| 2026.07.13 | ₩61,724 | ₩61,925 | ₩61,177 | ₩61,351 | -0.61% | 2.2만 |
|---|
| 2026.07.10 | ₩61,818 | ₩61,884 | ₩61,671 | ₩61,884 | +0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩61,391 | ₩61,764 | ₩61,297 | ₩61,551 | +0.26% | 5.3만 |
|---|
| 2026.07.08 | ₩60,150 | ₩60,390 | ₩59,816 | ₩60,069 | -0.13% | 10만 |
|---|
| 2026.07.07 | ₩60,497 | ₩60,937 | ₩60,456 | ₩60,630 | +0.22% | 10.4만 |
|---|
| 2026.07.06 | ₩60,109 | ₩60,897 | ₩60,109 | ₩60,470 | +0.60% | 8.7만 |
|---|
| 2026.07.02 | ₩60,283 | ₩60,470 | ₩59,762 | ₩59,976 | -0.51% | 8.5만 |
|---|
| 2026.07.01 | ₩59,776 | ₩59,776 | ₩59,696 | ₩59,696 | -0.13% | 1.9천 |
|---|
| 2026.06.30 | ₩59,776 | ₩59,856 | ₩59,549 | ₩59,776 | 0.00% | 7.4천 |
|---|
| 2026.06.29 | ₩59,242 | ₩59,696 | ₩59,135 | ₩59,602 | +0.61% | 7.1천 |
|---|
| 2026.06.26 | ₩59,562 | ₩59,562 | ₩59,122 | ₩59,149 | -0.69% | 4.3천 |
|---|
| 2026.06.25 | ₩59,362 | ₩59,362 | ₩58,815 | ₩59,069 | -0.49% | 6.3만 |
|---|
| 2026.06.24 | ₩58,855 | ₩58,855 | ₩58,214 | ₩58,615 | -0.41% | 9만 |
|---|
| 2026.06.23 | ₩58,975 | ₩59,242 | ₩58,708 | ₩58,948 | -0.05% | 11.3만 |
|---|
| 2026.06.22 | ₩59,896 | ₩60,750 | ₩59,629 | ₩59,709 | -0.31% | 9.1만 |
|---|
| 2026.06.18 | ₩60,350 | ₩60,350 | ₩59,562 | ₩59,896 | -0.75% | 7.8만 |
|---|
| 2026.06.17 | ₩60,884 | ₩61,070 | ₩59,656 | ₩59,883 | -1.64% | 7.7만 |
|---|
| 2026.06.16 | ₩60,844 | ₩61,244 | ₩60,683 | ₩61,124 | +0.46% | 6.3만 |
|---|
| 2026.06.15 | ₩61,284 | ₩61,284 | ₩60,069 | ₩60,323 | -1.57% | 9.7만 |
|---|
| 2026.06.12 | ₩60,950 | ₩61,671 | ₩60,657 | ₩61,391 | +0.72% | 5.2만 |
|---|
| 2026.06.11 | ₩60,310 | ₩61,110 | ₩59,776 | ₩60,964 | +1.08% | 5.2만 |
|---|
| 2026.06.10 | ₩60,884 | ₩60,884 | ₩60,016 | ₩60,363 | -0.85% | 5.1만 |
|---|
| 2026.06.09 | ₩60,403 | ₩60,844 | ₩59,602 | ₩60,136 | -0.44% | 3.5만 |
|---|
| 2026.06.08 | ₩60,150 | ₩60,150 | ₩59,442 | ₩59,442 | -1.18% | 13.8만 |
|---|
| 2026.06.05 | ₩60,096 | ₩60,096 | ₩59,122 | ₩59,282 | -1.35% | 3.2만 |
|---|
| 2026.06.04 | ₩60,763 | ₩60,763 | ₩60,310 | ₩60,523 | -0.40% | 4.8천 |
|---|
| 2026.06.03 | ₩60,670 | ₩60,670 | ₩59,976 | ₩60,056 | -1.01% | 3.5만 |
|---|
| 2026.06.02 | ₩61,204 | ₩61,551 | ₩61,057 | ₩61,057 | -0.24% | 6.2만 |
|---|
| 2026.06.01 | ₩61,377 | ₩62,338 | ₩61,377 | ₩61,938 | +0.91% | 4.9만 |
|---|
| 2026.05.29 | ₩62,151 | ₩62,805 | ₩62,151 | ₩62,365 | +0.34% | 8.4만 |
|---|
| 2026.05.28 | ₩61,698 | ₩62,312 | ₩61,591 | ₩62,031 | +0.54% | 6.1만 |
|---|
| 2026.05.27 | ₩61,124 | ₩61,511 | ₩61,057 | ₩61,391 | +0.44% | 2만 |
|---|
| 2026.05.26 | ₩59,629 | ₩60,016 | ₩59,616 | ₩59,883 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩59,295 | ₩59,669 | ₩59,015 | ₩59,416 | +0.20% | 4.2만 |
|---|
| 2026.05.21 | ₩58,708 | ₩59,589 | ₩58,708 | ₩59,309 | +1.02% | 3.9만 |
|---|
| 2026.05.20 | ₩58,375 | ₩59,028 | ₩58,188 | ₩58,628 | +0.43% | 3.5만 |
|---|
| 2026.05.19 | ₩58,748 | ₩59,255 | ₩58,708 | ₩58,735 | -0.02% | 4.3만 |
|---|
| 2026.05.18 | ₩58,855 | ₩58,988 | ₩58,254 | ₩58,762 | -0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩59,135 | ₩59,135 | ₩58,735 | ₩58,762 | -0.63% | 3천 |
|---|
| 2026.05.14 | ₩60,376 | ₩60,563 | ₩60,043 | ₩60,216 | -0.27% | 1.3만 |
|---|
| 2026.05.13 | ₩60,016 | ₩60,697 | ₩59,923 | ₩60,497 | +0.80% | 6.3천 |
|---|
| 2026.05.12 | ₩60,456 | ₩60,884 | ₩60,216 | ₩60,470 | +0.02% | 3.9천 |
|---|
| 2026.05.11 | ₩61,391 | ₩61,818 | ₩61,351 | ₩61,591 | +0.33% | 6.2만 |
|---|
| 2026.05.08 | ₩61,217 | ₩61,471 | ₩60,950 | ₩61,337 | +0.20% | 2.3만 |
|---|
| 2026.05.07 | ₩61,511 | ₩61,658 | ₩60,803 | ₩60,884 | -1.02% | 6.2만 |
|---|
| 2026.05.06 | ₩60,990 | ₩61,377 | ₩60,977 | ₩61,377 | +0.63% | 2.4만 |
|---|
| 2026.05.05 | ₩59,496 | ₩59,976 | ₩59,496 | ₩59,602 | +0.18% | 9.2천 |
|---|
| 2026.05.04 | ₩59,656 | ₩59,963 | ₩59,509 | ₩59,536 | -0.20% | 7.6천 |
|---|
| 2026.05.01 | ₩59,642 | ₩59,642 | ₩59,295 | ₩59,295 | -0.58% | 4.2천 |
|---|
| 2026.04.30 | ₩58,828 | ₩59,669 | ₩58,748 | ₩59,549 | +1.23% | 1.5만 |
|---|
| 2026.04.29 | ₩57,400 | ₩57,894 | ₩57,387 | ₩57,574 | +0.30% | 6.9만 |
|---|
| 2026.04.28 | ₩58,134 | ₩58,228 | ₩57,520 | ₩57,894 | -0.41% | 4.1만 |
|---|
| 2026.04.27 | ₩58,895 | ₩58,895 | ₩58,468 | ₩58,615 | -0.48% | 7.7만 |
|---|
| 2026.04.24 | ₩58,148 | ₩58,775 | ₩58,148 | ₩58,775 | +1.08% | 1.3만 |
|---|
| 2026.04.23 | ₩58,655 | ₩58,828 | ₩58,054 | ₩58,308 | -0.59% | 4.6천 |
|---|
| 2026.04.22 | ₩59,028 | ₩59,175 | ₩58,855 | ₩59,042 | +0.02% | 2.5만 |
|---|
| 2026.04.21 | ₩59,082 | ₩59,162 | ₩58,641 | ₩58,655 | -0.72% | 4.4천 |
|---|
| 2026.04.20 | ₩59,362 | ₩59,429 | ₩58,948 | ₩59,162 | -0.34% | 2.9만 |
|---|
| 2026.04.17 | ₩59,589 | ₩59,869 | ₩59,402 | ₩59,482 | -0.18% | 7.7천 |
|---|
| 2026.04.16 | ₩59,909 | ₩59,909 | ₩59,456 | ₩59,656 | -0.42% | 1.5만 |
|---|
| 2026.04.15 | ₩60,310 | ₩60,310 | ₩59,949 | ₩60,136 | -0.29% | 8.6천 |
|---|
| 2026.04.14 | ₩59,562 | ₩60,216 | ₩59,562 | ₩59,856 | +0.49% | 2.4천 |
|---|
| 2026.04.13 | ₩59,055 | ₩59,616 | ₩58,895 | ₩59,576 | +0.88% | 2.4만 |
|---|
| 2026.04.10 | ₩59,416 | ₩59,536 | ₩59,149 | ₩59,282 | -0.22% | 9.1만 |
|---|
| 2026.04.09 | ₩59,482 | ₩59,829 | ₩59,255 | ₩59,682 | +0.34% | 4.8만 |
|---|
| 2026.04.08 | ₩59,202 | ₩59,843 | ₩58,748 | ₩59,295 | +0.16% | 8.2천 |
|---|
| 2026.04.07 | ₩56,800 | ₩57,614 | ₩56,560 | ₩57,454 | +1.15% | 7.2만 |
|---|
| 2026.04.06 | ₩56,893 | ₩57,000 | ₩56,560 | ₩56,746 | -0.26% | 6천 |
|---|
| 2026.04.02 | ₩56,666 | ₩56,947 | ₩56,519 | ₩56,519 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩57,694 | ₩57,694 | ₩56,586 | ₩56,773 | -1.60% | 2.5만 |
|---|
| 2026.03.31 | ₩56,226 | ₩57,227 | ₩56,226 | ₩56,920 | +1.23% | 3만 |
|---|
| 2026.03.30 | ₩55,799 | ₩56,493 | ₩55,639 | ₩55,785 | -0.02% | 3.5만 |
|---|
| 2026.03.27 | ₩56,573 | ₩56,840 | ₩56,399 | ₩56,693 | +0.21% | 4.3천 |
|---|
| 2026.03.26 | ₩57,334 | ₩57,747 | ₩56,760 | ₩56,933 | -0.70% | 9천 |
|---|
| 2026.03.25 | ₩57,961 | ₩58,134 | ₩57,600 | ₩57,814 | -0.25% | 1.8만 |
|---|
| 2026.03.24 | ₩56,920 | ₩57,253 | ₩56,653 | ₩57,133 | +0.38% | 1.3만 |
|---|
| 2026.03.23 | ₩58,094 | ₩59,162 | ₩58,094 | ₩58,775 | +1.17% | 2.2만 |
|---|
| 2026.03.20 | ₩57,974 | ₩58,201 | ₩57,187 | ₩57,347 | -1.08% | 5.3만 |
|---|
| 2026.03.19 | ₩58,428 | ₩59,082 | ₩58,161 | ₩59,042 | +1.05% | 1.7만 |
|---|
| 2026.03.18 | ₩59,229 | ₩59,536 | ₩58,882 | ₩59,082 | -0.25% | 4.4천 |
|---|
| 2026.03.17 | ₩59,803 | ₩59,936 | ₩59,456 | ₩59,616 | -0.31% | 2만 |
|---|
| 2026.03.16 | ₩59,629 | ₩59,856 | ₩59,282 | ₩59,856 | +0.38% | 1.4만 |
|---|
| 2026.03.13 | ₩59,522 | ₩59,589 | ₩58,481 | ₩58,575 | -1.59% | 1.4만 |
|---|
| 2026.03.12 | ₩60,029 | ₩60,056 | ₩59,322 | ₩59,616 | -0.69% | 5.8만 |
|---|
| 2026.03.11 | ₩60,150 | ₩60,443 | ₩60,069 | ₩60,296 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩60,016 | ₩60,416 | ₩59,656 | ₩60,029 | +0.02% | 8.9천 |
|---|
| 2026.03.09 | ₩59,869 | ₩60,336 | ₩59,722 | ₩60,336 | +0.78% | 9.1천 |
|---|
| 2026.03.06 | ₩60,670 | ₩61,017 | ₩60,363 | ₩61,004 | +0.55% | 8.2천 |
|---|
| 2026.03.05 | ₩61,804 | ₩61,804 | ₩60,950 | ₩61,471 | -0.54% | 1.8만 |
|---|
| 2026.03.04 | ₩62,098 | ₩62,538 | ₩61,724 | ₩62,165 | +0.11% | 2만 |
|---|
| 2026.03.03 | ₩61,751 | ₩62,058 | ₩60,777 | ₩61,457 | -0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩62,712 | ₩63,059 | ₩62,231 | ₩62,885 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩63,393 | ₩63,726 | ₩63,246 | ₩63,366 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩63,353 | ₩63,353 | ₩62,805 | ₩63,032 | -0.51% | 2.7만 |
|---|
| 2026.02.25 | ₩62,498 | ₩63,219 | ₩62,498 | ₩62,939 | +0.70% | 7.9천 |
|---|
| 2026.02.24 | ₩62,151 | ₩62,405 | ₩61,925 | ₩62,352 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩61,738 | ₩61,738 | ₩61,190 | ₩61,297 | -0.71% | 1.6만 |
|---|
| 2026.02.20 | ₩60,443 | ₩61,257 | ₩60,443 | ₩61,177 | +1.21% | 1.8만 |
|---|
| 2026.02.19 | ₩61,097 | ₩61,564 | ₩61,057 | ₩61,417 | +0.52% | 13만 |
|---|
| 2026.02.18 | ₩60,510 | ₩61,044 | ₩60,243 | ₩60,390 | -0.20% | 11.5만 |
|---|
| 2026.02.17 | ₩60,363 | ₩60,803 | ₩59,602 | ₩59,936 | -0.71% | 53.1만 |
|---|
| 2026.02.13 | ₩62,231 | ₩62,578 | ₩61,738 | ₩62,418 | +0.30% | 20.8만 |
|---|
| 2026.02.12 | ₩63,806 | ₩64,073 | ₩63,232 | ₩63,339 | -0.73% | 3.7만 |
|---|
| 2026.02.11 | ₩64,140 | ₩64,313 | ₩63,459 | ₩63,926 | -0.33% | 4.4만 |
|---|
| 2026.02.10 | ₩64,060 | ₩64,380 | ₩63,593 | ₩64,060 | 0.00% | 12.6만 |
|---|
| 2026.02.09 | ₩63,713 | ₩64,046 | ₩63,433 | ₩64,033 | +0.50% | 6.9만 |
|---|
| 2026.02.06 | ₩63,192 | ₩63,646 | ₩63,032 | ₩63,526 | +0.53% | 9.4만 |
|---|
| 2026.02.05 | ₩62,191 | ₩63,086 | ₩62,125 | ₩62,872 | +1.09% | 36.1만 |
|---|
| 2026.02.04 | ₩62,912 | ₩63,019 | ₩62,352 | ₩62,352 | -0.89% | 4.4만 |
|---|
| 2026.02.03 | ₩63,019 | ₩63,046 | ₩62,645 | ₩63,046 | +0.04% | 8천 |
|---|
| 2026.02.02 | ₩62,832 | ₩63,112 | ₩62,592 | ₩62,885 | +0.08% | 3.7만 |
|---|
| 2026.01.30 | ₩63,019 | ₩63,046 | ₩62,365 | ₩62,645 | -0.59% | 5.2천 |
|---|
| 2026.01.29 | ₩63,246 | ₩63,499 | ₩62,231 | ₩63,032 | -0.34% | 8.1천 |
|---|
| 2026.01.28 | ₩62,885 | ₩62,925 | ₩62,365 | ₩62,872 | -0.02% | 7.7천 |
|---|
| 2026.01.27 | ₩62,979 | ₩63,780 | ₩62,952 | ₩63,419 | +0.70% | 1.7만 |
|---|
| 2026.01.26 | ₩62,939 | ₩63,166 | ₩62,445 | ₩62,552 | -0.61% | 4.3만 |
|---|
| 2026.01.23 | ₩62,045 | ₩62,378 | ₩61,965 | ₩62,218 | +0.28% | 3.5천 |
|---|
| 2026.01.22 | ₩62,272 | ₩62,418 | ₩62,125 | ₩62,405 | +0.21% | 6.8천 |
|---|
| 2026.01.21 | ₩61,044 | ₩61,644 | ₩61,044 | ₩61,537 | +0.81% | 4천 |
|---|
| 2026.01.20 | ₩61,417 | ₩62,111 | ₩61,404 | ₩61,511 | +0.15% | 7.7천 |
|---|
| 2026.01.16 | ₩60,910 | ₩61,297 | ₩60,910 | ₩61,070 | +0.26% | 6.2천 |
|---|
| 2026.01.15 | ₩61,030 | ₩61,070 | ₩60,657 | ₩60,897 | -0.22% | 2천 |
|---|
| 2026.01.14 | ₩60,977 | ₩61,391 | ₩60,977 | ₩61,244 | +0.44% | 3.5천 |
|---|
| 2026.01.13 | ₩61,017 | ₩61,017 | ₩60,523 | ₩60,750 | -0.44% | 4.8천 |
|---|
| 2026.01.12 | ₩61,511 | ₩61,618 | ₩61,364 | ₩61,524 | +0.02% | 2.9천 |
|---|
| 2026.01.09 | ₩61,257 | ₩61,364 | ₩61,177 | ₩61,364 | +0.17% | 3.1천 |
|---|
| 2026.01.08 | ₩61,097 | ₩61,671 | ₩61,097 | ₩61,551 | +0.74% | 8.5천 |
|---|
| 2026.01.07 | ₩61,537 | ₩62,031 | ₩61,537 | ₩61,791 | +0.41% | 5.6천 |
|---|
| 2026.01.06 | ₩61,444 | ₩61,591 | ₩61,404 | ₩61,591 | +0.24% | 4.3천 |
|---|
| 2026.01.05 | ₩60,884 | ₩61,284 | ₩60,884 | ₩61,204 | +0.53% | 9.2천 |
|---|
| 2026.01.02 | ₩60,777 | ₩60,857 | ₩60,456 | ₩60,683 | -0.15% | 2.7만 |
|---|
| 2025.12.31 | ₩60,456 | ₩60,643 | ₩60,150 | ₩60,416 | -0.07% | 2.2천 |
|---|
| 2025.12.30 | ₩60,790 | ₩60,990 | ₩60,550 | ₩60,603 | -0.31% | 4.6천 |
|---|
| 2025.12.29 | ₩60,737 | ₩60,737 | ₩60,563 | ₩60,603 | -0.22% | 2.7천 |
|---|
| 2025.12.26 | ₩61,044 | ₩61,271 | ₩60,777 | ₩61,030 | -0.02% | 9.1천 |
|---|
| 2025.12.24 | ₩61,084 | ₩61,084 | ₩61,044 | ₩61,044 | -0.07% | 500 |
|---|
| 2025.12.23 | ₩60,523 | ₩61,070 | ₩60,523 | ₩60,777 | +0.42% | 9.6천 |
|---|
| 2025.12.22 | ₩60,884 | ₩60,897 | ₩60,163 | ₩60,296 | -0.96% | 13.6만 |
|---|
| 2025.12.19 | ₩59,709 | ₩59,856 | ₩59,682 | ₩59,816 | +0.18% | 4.1천 |
|---|
| 2025.12.18 | ₩59,442 | ₩59,803 | ₩59,309 | ₩59,656 | +0.36% | 3.6천 |
|---|
| 2025.12.17 | ₩59,496 | ₩59,629 | ₩59,496 | ₩59,576 | +0.13% | 1.1천 |
|---|
| 2025.12.16 | ₩60,643 | ₩60,643 | ₩60,230 | ₩60,230 | -0.68% | 5.1천 |
|---|
| 2025.12.15 | ₩61,417 | ₩61,417 | ₩61,057 | ₩61,057 | -0.59% | 1.2천 |
|---|
| 2025.12.12 | ₩60,924 | ₩61,404 | ₩60,924 | ₩61,004 | +0.13% | 2.9천 |
|---|
| 2025.12.11 | ₩61,858 | ₩61,925 | ₩61,791 | ₩61,858 | 0.00% | 4.1천 |
|---|
| 2025.12.10 | ₩61,177 | ₩61,951 | ₩61,177 | ₩61,778 | +0.98% | 7.6천 |
|---|
| 2025.12.09 | ₩61,177 | ₩61,404 | ₩61,177 | ₩61,324 | +0.24% | 3.3천 |
|---|
| 2025.12.08 | ₩61,578 | ₩61,631 | ₩61,190 | ₩61,431 | -0.24% | 3.8천 |
|---|
| 2025.12.05 | ₩61,591 | ₩61,591 | ₩61,177 | ₩61,391 | -0.33% | 3천 |
|---|
| 2025.12.04 | ₩61,698 | ₩61,724 | ₩61,244 | ₩61,404 | -0.48% | 1.1만 |
|---|
| 2025.12.03 | ₩61,377 | ₩61,925 | ₩61,177 | ₩61,618 | +0.39% | 9.1천 |
|---|
| 2025.12.02 | ₩60,830 | ₩61,164 | ₩60,830 | ₩61,150 | +0.53% | 7.1만 |
|---|
| 2025.12.01 | ₩60,950 | ₩60,977 | ₩60,483 | ₩60,697 | -0.42% | 2.3천 |
|---|
| 2025.11.28 | ₩60,683 | ₩60,897 | ₩60,136 | ₩60,897 | +0.35% | 3천 |
|---|
| 2025.11.26 | ₩60,577 | ₩60,723 | ₩60,443 | ₩60,683 | +0.18% | 4.1천 |
|---|
| 2025.11.25 | ₩59,269 | ₩59,696 | ₩59,269 | ₩59,656 | +0.65% | 3.7천 |
|---|
| 2025.11.24 | ₩58,882 | ₩59,456 | ₩58,882 | ₩59,349 | +0.79% | 6.9천 |
|---|
| 2025.11.21 | ₩58,735 | ₩59,162 | ₩58,735 | ₩59,162 | +0.73% | 1.7천 |
|---|
| 2025.11.20 | ₩58,922 | ₩59,149 | ₩58,281 | ₩58,388 | -0.91% | 3.4만 |
|---|
| 2025.11.19 | ₩58,294 | ₩58,294 | ₩58,281 | ₩58,281 | -0.02% | 900 |
|---|
| 2025.11.18 | ₩58,935 | ₩59,242 | ₩58,748 | ₩59,042 | +0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩59,589 | ₩59,656 | ₩59,189 | ₩59,375 | -0.36% | 4.6천 |
|---|
| 2025.11.14 | ₩59,549 | ₩60,109 | ₩59,429 | ₩59,856 | +0.52% | 3.5천 |
|---|
| 2025.11.13 | ₩60,617 | ₩60,617 | ₩59,762 | ₩59,976 | -1.06% | 5.3천 |
|---|
| 2025.11.12 | ₩60,763 | ₩61,084 | ₩60,763 | ₩60,937 | +0.29% | 5천 |
|---|
| 2025.11.11 | ₩60,830 | ₩61,391 | ₩60,830 | ₩60,964 | +0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩60,630 | ₩61,150 | ₩60,630 | ₩60,964 | +0.55% | 1.2천 |
|---|
| 2025.11.07 | ₩60,216 | ₩60,830 | ₩60,216 | ₩60,830 | +1.02% | 2.1천 |
|---|
| 2025.11.06 | ₩60,977 | ₩60,977 | ₩60,136 | ₩60,497 | -0.79% | 2.9천 |
|---|
| 2025.11.05 | ₩60,510 | ₩61,351 | ₩60,510 | ₩61,271 | +1.26% | 1.7천 |
|---|
| 2025.11.04 | ₩60,723 | ₩60,817 | ₩60,283 | ₩60,563 | -0.26% | 4.2천 |
|---|
| 2025.11.03 | ₩61,244 | ₩61,284 | ₩60,723 | ₩61,004 | -0.39% | 1.7만 |
|---|
| 2025.10.31 | ₩61,084 | ₩61,484 | ₩61,084 | ₩61,244 | +0.26% | 3.7천 |
|---|
| 2025.10.30 | ₩60,870 | ₩61,337 | ₩60,603 | ₩61,070 | +0.33% | 9.6천 |
|---|
| 2025.10.29 | ₩61,564 | ₩61,564 | ₩60,670 | ₩60,964 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩60,790 | ₩61,484 | ₩60,723 | ₩61,190 | +0.66% | 8.3천 |
|---|
| 2025.10.27 | ₩61,164 | ₩61,377 | ₩60,870 | ₩61,377 | +0.35% | 4.9천 |
|---|
| 2025.10.24 | ₩60,937 | ₩61,017 | ₩60,750 | ₩60,884 | -0.09% | 8.3천 |
|---|
| 2025.10.23 | ₩60,296 | ₩61,017 | ₩60,296 | ₩60,750 | +0.75% | 9.2천 |
|---|
| 2025.10.22 | ₩60,483 | ₩60,510 | ₩60,363 | ₩60,363 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩60,817 | ₩60,817 | ₩60,069 | ₩60,497 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩60,910 | ₩60,910 | ₩60,577 | ₩60,803 | -0.18% | 1.3천 |
|---|
| 2025.10.17 | ₩59,896 | ₩60,456 | ₩59,896 | ₩60,296 | +0.67% | 1.7천 |
|---|
| 2025.10.16 | ₩60,870 | ₩61,004 | ₩60,310 | ₩60,617 | -0.42% | 4.2천 |
|---|
| 2025.10.15 | ₩60,083 | ₩60,323 | ₩59,896 | ₩60,243 | +0.27% | 1.6천 |
|---|
| 2025.10.14 | ₩59,896 | ₩60,443 | ₩59,722 | ₩60,150 | +0.42% | 8.9천 |
|---|
| 2025.10.13 | ₩60,497 | ₩61,044 | ₩60,470 | ₩60,657 | +0.26% | 2.3천 |
|---|
| 2025.10.10 | ₩61,391 | ₩61,724 | ₩61,137 | ₩61,137 | -0.41% | 2.6천 |
|---|