시장 데이터를 불러오는 중
전체 종목
iShares MSCI Peru and Global Exposure ETF 과거 주가
iShares MSCI Peru and Global Exposure ETF · EPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Peru and Global Exposure ETF · EPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,209 | ₩121,517 | ₩120,196 | ₩121,037 | +0.69% | 9.2천 |
| 2026.10.08 | ₩117,633 | ₩118,995 | ₩117,513 | ₩118,341 | +0.60% | 1.8만 |
| 2026.10.07 | ₩119,075 | ₩119,102 | ₩118,207 | ₩118,327 | -0.63% | 4.4만 |
| 2026.10.06 | ₩120,890 | ₩121,998 | ₩120,289 | ₩121,704 | +0.67% | 2.1만 |
| 2026.10.05 | ₩119,996 | ₩121,344 | ₩119,435 | ₩121,050 | +0.88% | 3.6만 |
| 2026.10.02 | ₩119,355 | ₩120,076 | ₩118,688 | ₩119,542 | +0.16% | 6만 |
| 2026.10.01 | ₩118,461 | ₩118,541 | ₩117,233 | ₩118,461 | 0.00% | 5.7만 |
| 2026.09.30 | ₩119,942 | ₩120,970 | ₩118,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,434 |
| -1.26% |
| 2.2만 |
| 2026.09.29 | ₩120,063 | ₩120,196 | ₩118,634 | ₩119,582 | -0.40% | 1.6만 |
|---|
| 2026.09.28 | ₩118,728 | ₩119,996 | ₩118,488 | ₩119,382 | +0.55% | 2만 |
|---|
| 2026.09.25 | ₩121,130 | ₩121,905 | ₩120,810 | ₩121,384 | +0.21% | 8.7천 |
|---|
| 2026.09.24 | ₩121,117 | ₩121,130 | ₩119,742 | ₩121,037 | -0.07% | 2.6만 |
|---|
| 2026.09.23 | ₩122,412 | ₩122,412 | ₩121,104 | ₩122,225 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩121,985 | ₩124,668 | ₩121,905 | ₩124,240 | +1.85% | 4.8만 |
|---|
| 2026.09.21 | ₩122,318 | ₩122,318 | ₩120,637 | ₩121,651 | -0.55% | 2.8만 |
|---|
| 2026.09.18 | ₩121,291 | ₩121,331 | ₩120,183 | ₩121,130 | -0.13% | 7.9천 |
|---|
| 2026.09.17 | ₩121,371 | ₩121,371 | ₩119,889 | ₩120,930 | -0.36% | 2만 |
|---|
| 2026.09.16 | ₩120,249 | ₩120,249 | ₩117,673 | ₩119,155 | -0.91% | 1.8만 |
|---|
| 2026.09.15 | ₩118,821 | ₩119,102 | ₩117,620 | ₩118,154 | -0.56% | 2.8만 |
|---|
| 2026.09.14 | ₩118,488 | ₩119,609 | ₩117,914 | ₩118,407 | -0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩122,519 | ₩122,625 | ₩120,810 | ₩121,090 | -1.17% | 2.7만 |
|---|
| 2026.09.10 | ₩121,197 | ₩121,878 | ₩120,263 | ₩121,170 | -0.02% | 5.4만 |
|---|
| 2026.09.09 | ₩124,934 | ₩125,428 | ₩124,294 | ₩124,374 | -0.45% | 1.9만 |
|---|
| 2026.09.08 | ₩124,107 | ₩125,322 | ₩124,067 | ₩124,534 | +0.34% | 3.4만 |
|---|
| 2026.09.04 | ₩122,452 | ₩123,293 | ₩122,252 | ₩123,026 | +0.47% | 2.6만 |
|---|
| 2026.09.03 | ₩124,988 | ₩124,988 | ₩123,066 | ₩123,440 | -1.24% | 7만 |
|---|
| 2026.09.02 | ₩122,425 | ₩124,147 | ₩122,425 | ₩123,466 | +0.85% | 3.2만 |
|---|
| 2026.09.01 | ₩120,183 | ₩122,559 | ₩119,876 | ₩121,304 | +0.93% | 7.6만 |
|---|
| 2026.08.31 | ₩123,573 | ₩123,573 | ₩121,851 | ₩122,212 | -1.10% | 2.2만 |
|---|
| 2026.08.28 | ₩126,189 | ₩126,309 | ₩123,066 | ₩123,199 | -2.37% | 3.7만 |
|---|
| 2026.08.27 | ₩125,709 | ₩126,509 | ₩125,335 | ₩126,056 | +0.28% | 3.1만 |
|---|
| 2026.08.26 | ₩126,443 | ₩127,083 | ₩125,695 | ₩125,855 | -0.46% | 2.9만 |
|---|
| 2026.08.25 | ₩124,894 | ₩126,763 | ₩123,987 | ₩126,763 | +1.50% | 8.2만 |
|---|
| 2026.08.24 | ₩125,388 | ₩126,469 | ₩125,001 | ₩125,842 | +0.36% | 4.6만 |
|---|
| 2026.08.21 | ₩123,520 | ₩125,468 | ₩123,293 | ₩125,468 | +1.58% | 3.9만 |
|---|
| 2026.08.20 | ₩118,995 | ₩121,651 | ₩118,915 | ₩121,090 | +1.76% | 1.8만 |
|---|
| 2026.08.19 | ₩119,142 | ₩120,757 | ₩119,142 | ₩120,116 | +0.82% | 3만 |
|---|
| 2026.08.18 | ₩118,127 | ₩118,955 | ₩116,619 | ₩116,779 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩118,781 | ₩119,769 | ₩118,367 | ₩119,048 | +0.22% | 1.4만 |
|---|
| 2026.08.14 | ₩117,713 | ₩118,888 | ₩117,713 | ₩118,381 | +0.57% | 9.2천 |
|---|
| 2026.08.13 | ₩118,875 | ₩118,875 | ₩117,153 | ₩117,567 | -1.10% | 2.8만 |
|---|
| 2026.08.12 | ₩121,304 | ₩121,584 | ₩119,222 | ₩119,395 | -1.57% | 1.5만 |
|---|
| 2026.08.11 | ₩121,291 | ₩121,291 | ₩118,754 | ₩119,889 | -1.16% | 3.9만 |
|---|
| 2026.08.10 | ₩120,650 | ₩121,264 | ₩120,009 | ₩121,064 | +0.34% | 2.8만 |
|---|
| 2026.08.07 | ₩121,024 | ₩121,624 | ₩120,116 | ₩121,117 | +0.08% | 6.5만 |
|---|
| 2026.08.06 | ₩119,716 | ₩120,143 | ₩118,781 | ₩119,382 | -0.28% | 2.9만 |
|---|
| 2026.08.05 | ₩119,716 | ₩120,823 | ₩119,595 | ₩119,996 | +0.23% | 4.6만 |
|---|
| 2026.08.04 | ₩117,420 | ₩118,488 | ₩117,246 | ₩118,100 | +0.58% | 6.3만 |
|---|
| 2026.08.03 | ₩114,857 | ₩116,112 | ₩114,096 | ₩115,591 | +0.64% | 3.7만 |
|---|
| 2026.07.31 | ₩115,818 | ₩116,032 | ₩114,510 | ₩114,764 | -0.91% | 2.3만 |
|---|
| 2026.07.30 | ₩113,802 | ₩116,472 | ₩113,482 | ₩115,911 | +1.85% | 6.5만 |
|---|
| 2026.07.29 | ₩112,588 | ₩113,883 | ₩110,185 | ₩111,253 | -1.19% | 12.9만 |
|---|
| 2026.07.28 | ₩112,855 | ₩113,976 | ₩111,640 | ₩113,242 | +0.34% | 4.4만 |
|---|
| 2026.07.27 | ₩115,151 | ₩115,151 | ₩112,588 | ₩114,083 | -0.93% | 3.4만 |
|---|
| 2026.07.24 | ₩114,603 | ₩114,990 | ₩113,482 | ₩114,123 | -0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩115,351 | ₩115,965 | ₩113,776 | ₩114,363 | -0.86% | 3.4만 |
|---|
| 2026.07.22 | ₩116,619 | ₩117,673 | ₩116,432 | ₩117,673 | +0.90% | 10.6만 |
|---|
| 2026.07.21 | ₩114,523 | ₩116,299 | ₩114,323 | ₩116,299 | +1.55% | 3.8만 |
|---|
| 2026.07.20 | ₩113,042 | ₩113,722 | ₩112,174 | ₩112,815 | -0.20% | 8.9만 |
|---|
| 2026.07.17 | ₩111,467 | ₩113,509 | ₩110,719 | ₩112,801 | +1.20% | 3.6만 |
|---|
| 2026.07.16 | ₩114,563 | ₩114,563 | ₩112,828 | ₩112,828 | -1.51% | 2.3만 |
|---|
| 2026.07.15 | ₩115,845 | ₩116,165 | ₩114,790 | ₩115,725 | -0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩115,324 | ₩116,539 | ₩115,017 | ₩115,805 | +0.42% | 1.6만 |
|---|
| 2026.07.13 | ₩114,790 | ₩115,324 | ₩113,068 | ₩113,736 | -0.92% | 4만 |
|---|
| 2026.07.10 | ₩114,790 | ₩115,271 | ₩114,350 | ₩115,271 | +0.42% | 1.5만 |
|---|
| 2026.07.09 | ₩111,894 | ₩114,336 | ₩111,360 | ₩114,296 | +2.15% | 4.3만 |
|---|
| 2026.07.08 | ₩110,279 | ₩112,454 | ₩108,904 | ₩110,012 | -0.24% | 13.1만 |
|---|
| 2026.07.07 | ₩112,721 | ₩112,815 | ₩110,946 | ₩111,387 | -1.18% | 1.6만 |
|---|
| 2026.07.06 | ₩113,482 | ₩113,829 | ₩113,189 | ₩113,829 | +0.31% | 1.8만 |
|---|
| 2026.07.02 | ₩112,094 | ₩113,442 | ₩111,654 | ₩112,294 | +0.18% | 2.7만 |
|---|
| 2026.07.01 | ₩110,466 | ₩112,561 | ₩110,466 | ₩110,466 | 0.00% | 6.8만 |
|---|
| 2026.06.30 | ₩110,532 | ₩111,787 | ₩110,532 | ₩111,453 | +0.83% | 3.6만 |
|---|
| 2026.06.29 | ₩111,133 | ₩111,133 | ₩109,411 | ₩110,065 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩110,372 | ₩112,708 | ₩110,372 | ₩111,320 | +0.86% | 1.6만 |
|---|
| 2026.06.25 | ₩111,560 | ₩112,481 | ₩109,745 | ₩110,532 | -0.92% | 11.3만 |
|---|
| 2026.06.24 | ₩110,652 | ₩111,400 | ₩110,052 | ₩110,692 | +0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩113,189 | ₩113,669 | ₩111,920 | ₩112,615 | -0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩117,059 | ₩117,660 | ₩116,272 | ₩116,939 | -0.10% | 7.8만 |
|---|
| 2026.06.18 | ₩118,754 | ₩118,781 | ₩116,299 | ₩117,233 | -1.28% | 6.1만 |
|---|
| 2026.06.17 | ₩118,154 | ₩121,958 | ₩117,967 | ₩118,634 | +0.41% | 8.4만 |
|---|
| 2026.06.16 | ₩116,672 | ₩117,820 | ₩116,325 | ₩117,607 | +0.80% | 6.1만 |
|---|
| 2026.06.15 | ₩117,927 | ₩119,048 | ₩116,379 | ₩116,832 | -0.93% | 10.8만 |
|---|
| 2026.06.12 | ₩115,351 | ₩117,153 | ₩115,111 | ₩116,872 | +1.32% | 4.7만 |
|---|
| 2026.06.11 | ₩109,198 | ₩114,443 | ₩109,198 | ₩114,443 | +4.80% | 4.6만 |
|---|
| 2026.06.10 | ₩108,357 | ₩110,692 | ₩107,195 | ₩108,370 | +0.01% | 9.7만 |
|---|
| 2026.06.09 | ₩107,649 | ₩111,613 | ₩107,302 | ₩110,119 | +2.29% | 35.4만 |
|---|
| 2026.06.08 | ₩105,714 | ₩105,767 | ₩102,831 | ₩104,352 | -1.29% | 10.3만 |
|---|
| 2026.06.05 | ₩109,131 | ₩109,131 | ₩104,753 | ₩104,860 | -3.91% | 9.6만 |
|---|
| 2026.06.04 | ₩111,774 | ₩112,508 | ₩111,106 | ₩111,880 | +0.10% | 8.5만 |
|---|
| 2026.06.03 | ₩115,017 | ₩115,017 | ₩111,974 | ₩112,067 | -2.56% | 7.7만 |
|---|
| 2026.06.02 | ₩115,004 | ₩115,951 | ₩114,550 | ₩115,030 | +0.02% | 17.1만 |
|---|
| 2026.06.01 | ₩113,829 | ₩114,697 | ₩112,227 | ₩114,630 | +0.70% | 27.6만 |
|---|
| 2026.05.29 | ₩113,843 | ₩115,418 | ₩113,122 | ₩114,483 | +0.56% | 6.6만 |
|---|
| 2026.05.28 | ₩112,281 | ₩114,216 | ₩111,720 | ₩113,576 | +1.15% | 2.7만 |
|---|
| 2026.05.27 | ₩113,776 | ₩114,083 | ₩112,935 | ₩113,028 | -0.66% | 9.5만 |
|---|
| 2026.05.26 | ₩112,227 | ₩114,804 | ₩112,147 | ₩114,804 | +2.30% | 3.2만 |
|---|
| 2026.05.22 | ₩111,213 | ₩111,213 | ₩109,585 | ₩110,252 | -0.86% | 2만 |
|---|
| 2026.05.21 | ₩108,397 | ₩112,014 | ₩108,143 | ₩111,467 | +2.83% | 2.6만 |
|---|
| 2026.05.20 | ₩106,782 | ₩110,038 | ₩106,782 | ₩109,491 | +2.54% | 4.2만 |
|---|
| 2026.05.19 | ₩105,847 | ₩106,728 | ₩104,913 | ₩105,861 | +0.01% | 9만 |
|---|
| 2026.05.18 | ₩107,876 | ₩108,410 | ₩105,807 | ₩107,075 | -0.74% | 2.3만 |
|---|
| 2026.05.15 | ₩107,809 | ₩108,717 | ₩106,181 | ₩106,795 | -0.94% | 4.2만 |
|---|
| 2026.05.14 | ₩112,801 | ₩112,801 | ₩110,919 | ₩111,974 | -0.73% | 2.6만 |
|---|
| 2026.05.13 | ₩112,828 | ₩113,469 | ₩111,880 | ₩112,828 | 0.00% | 20.3만 |
|---|
| 2026.05.12 | ₩110,185 | ₩112,588 | ₩109,398 | ₩112,388 | +2.00% | 3만 |
|---|
| 2026.05.11 | ₩112,187 | ₩113,242 | ₩111,600 | ₩111,827 | -0.32% | 7.8만 |
|---|
| 2026.05.08 | ₩110,385 | ₩111,480 | ₩110,385 | ₩111,226 | +0.76% | 3.4만 |
|---|
| 2026.05.07 | ₩110,959 | ₩111,787 | ₩108,931 | ₩109,238 | -1.55% | 9.8만 |
|---|
| 2026.05.06 | ₩108,570 | ₩109,758 | ₩108,143 | ₩109,238 | +0.61% | 12만 |
|---|
| 2026.05.05 | ₩105,247 | ₩105,660 | ₩104,512 | ₩104,860 | -0.37% | 6.3만 |
|---|
| 2026.05.04 | ₩104,860 | ₩104,860 | ₩103,298 | ₩103,925 | -0.89% | 20.8만 |
|---|
| 2026.05.01 | ₩105,487 | ₩106,314 | ₩104,819 | ₩105,046 | -0.42% | 24.8만 |
|---|
| 2026.04.30 | ₩105,193 | ₩105,941 | ₩104,299 | ₩105,941 | +0.71% | 4.5만 |
|---|
| 2026.04.29 | ₩104,659 | ₩105,193 | ₩103,284 | ₩103,525 | -1.08% | 4.9만 |
|---|
| 2026.04.28 | ₩106,034 | ₩106,461 | ₩104,619 | ₩105,126 | -0.86% | 5.2만 |
|---|
| 2026.04.27 | ₩109,238 | ₩109,264 | ₩107,462 | ₩107,582 | -1.52% | 5.1만 |
|---|
| 2026.04.24 | ₩109,398 | ₩109,945 | ₩108,343 | ₩108,770 | -0.57% | 4.1만 |
|---|
| 2026.04.23 | ₩110,332 | ₩111,734 | ₩107,849 | ₩108,677 | -1.50% | 7.7만 |
|---|
| 2026.04.22 | ₩111,734 | ₩112,027 | ₩110,746 | ₩111,293 | -0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩112,681 | ₩113,722 | ₩109,478 | ₩109,478 | -2.84% | 4.8만 |
|---|
| 2026.04.20 | ₩113,589 | ₩113,736 | ₩112,615 | ₩113,215 | -0.33% | 4.3만 |
|---|
| 2026.04.17 | ₩115,004 | ₩115,351 | ₩113,495 | ₩113,682 | -1.15% | 12.8만 |
|---|
| 2026.04.16 | ₩111,173 | ₩113,108 | ₩111,173 | ₩112,988 | +1.63% | 6.1만 |
|---|
| 2026.04.15 | ₩115,738 | ₩115,765 | ₩110,492 | ₩110,612 | -4.43% | 20.1만 |
|---|
| 2026.04.14 | ₩117,967 | ₩117,967 | ₩115,938 | ₩116,245 | -1.46% | 11만 |
|---|
| 2026.04.13 | ₩114,216 | ₩117,353 | ₩114,150 | ₩116,899 | +2.35% | 10.7만 |
|---|
| 2026.04.10 | ₩115,578 | ₩116,379 | ₩114,136 | ₩114,390 | -1.03% | 14.7만 |
|---|
| 2026.04.09 | ₩113,843 | ₩114,964 | ₩113,095 | ₩114,710 | +0.76% | 4만 |
|---|
| 2026.04.08 | ₩114,617 | ₩115,444 | ₩113,362 | ₩114,230 | -0.34% | 9.7만 |
|---|
| 2026.04.07 | ₩109,251 | ₩110,252 | ₩107,262 | ₩109,091 | -0.15% | 12.6만 |
|---|
| 2026.04.06 | ₩109,117 | ₩110,025 | ₩108,784 | ₩109,424 | +0.28% | 4.3만 |
|---|
| 2026.04.02 | ₩105,914 | ₩109,625 | ₩105,914 | ₩108,864 | +2.79% | 6.6만 |
|---|
| 2026.04.01 | ₩109,825 | ₩111,694 | ₩108,931 | ₩110,332 | +0.46% | 8.8만 |
|---|
| 2026.03.31 | ₩103,578 | ₩108,210 | ₩103,498 | ₩107,729 | +4.01% | 8.3만 |
|---|
| 2026.03.30 | ₩103,685 | ₩103,685 | ₩100,855 | ₩101,643 | -1.97% | 9.2만 |
|---|
| 2026.03.27 | ₩102,297 | ₩104,085 | ₩101,923 | ₩102,350 | +0.05% | 7.4만 |
|---|
| 2026.03.26 | ₩102,937 | ₩104,246 | ₩102,390 | ₩102,390 | -0.53% | 4만 |
|---|
| 2026.03.25 | ₩105,567 | ₩106,101 | ₩104,940 | ₩105,407 | -0.15% | 7.4만 |
|---|
| 2026.03.24 | ₩101,082 | ₩103,325 | ₩100,575 | ₩102,831 | +1.73% | 6.5만 |
|---|
| 2026.03.23 | ₩101,122 | ₩104,900 | ₩101,042 | ₩102,711 | +1.57% | 21.5만 |
|---|
| 2026.03.20 | ₩101,910 | ₩102,030 | ₩98,333 | ₩99,133 | -2.72% | 11.6만 |
|---|
| 2026.03.19 | ₩101,069 | ₩102,537 | ₩99,827 | ₩102,283 | +1.20% | 10.7만 |
|---|
| 2026.03.18 | ₩107,209 | ₩107,596 | ₩104,446 | ₩104,446 | -2.58% | 6.3만 |
|---|
| 2026.03.17 | ₩109,478 | ₩110,826 | ₩108,984 | ₩109,198 | -0.26% | 5.5만 |
|---|
| 2026.03.16 | ₩108,116 | ₩109,785 | ₩108,023 | ₩108,730 | +0.57% | 19.6만 |
|---|
| 2026.03.13 | ₩110,385 | ₩110,399 | ₩106,875 | ₩106,875 | -3.18% | 12.7만 |
|---|
| 2026.03.12 | ₩112,908 | ₩112,988 | ₩109,358 | ₩109,384 | -3.12% | 9.1만 |
|---|
| 2026.03.11 | ₩115,151 | ₩115,151 | ₩112,428 | ₩113,015 | -1.85% | 20.9만 |
|---|
| 2026.03.10 | ₩113,562 | ₩117,286 | ₩113,536 | ₩115,951 | +2.10% | 8.7만 |
|---|
| 2026.03.09 | ₩109,438 | ₩112,268 | ₩107,302 | ₩112,081 | +2.41% | 17.7만 |
|---|
| 2026.03.06 | ₩110,919 | ₩112,334 | ₩109,358 | ₩111,040 | +0.11% | 8.4만 |
|---|
| 2026.03.05 | ₩115,871 | ₩115,871 | ₩111,387 | ₩113,082 | -2.41% | 18.1만 |
|---|
| 2026.03.04 | ₩118,341 | ₩118,741 | ₩117,193 | ₩118,354 | +0.01% | 5.5만 |
|---|
| 2026.03.03 | ₩118,154 | ₩118,354 | ₩112,655 | ₩116,859 | -1.10% | 25.5만 |
|---|
| 2026.03.02 | ₩124,000 | ₩124,641 | ₩122,545 | ₩124,641 | +0.52% | 16만 |
|---|
| 2026.02.27 | ₩125,175 | ₩126,950 | ₩124,654 | ₩125,255 | +0.06% | 13.5만 |
|---|
| 2026.02.26 | ₩123,226 | ₩124,921 | ₩121,664 | ₩124,748 | +1.23% | 9.8만 |
|---|
| 2026.02.25 | ₩124,334 | ₩125,789 | ₩123,827 | ₩124,627 | +0.24% | 10.1만 |
|---|
| 2026.02.24 | ₩120,289 | ₩123,173 | ₩119,675 | ₩123,039 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩120,089 | ₩121,824 | ₩119,716 | ₩121,010 | +0.77% | 9.3만 |
|---|
| 2026.02.20 | ₩117,513 | ₩119,675 | ₩116,926 | ₩119,675 | +1.84% | 16.8만 |
|---|
| 2026.02.19 | ₩115,337 | ₩117,633 | ₩114,443 | ₩117,633 | +1.99% | 20.5만 |
|---|
| 2026.02.18 | ₩115,017 | ₩116,686 | ₩114,750 | ₩115,551 | +0.46% | 10.7만 |
|---|
| 2026.02.17 | ₩114,083 | ₩114,083 | ₩111,694 | ₩113,335 | -0.66% | 64.8만 |
|---|
| 2026.02.13 | ₩115,151 | ₩116,152 | ₩112,281 | ₩115,685 | +0.46% | 13.9만 |
|---|
| 2026.02.12 | ₩120,877 | ₩120,877 | ₩116,165 | ₩116,165 | -3.90% | 13.6만 |
|---|
| 2026.02.11 | ₩120,783 | ₩121,197 | ₩118,581 | ₩120,196 | -0.49% | 12.7만 |
|---|
| 2026.02.10 | ₩120,997 | ₩121,130 | ₩119,035 | ₩119,368 | -1.35% | 11.3만 |
|---|
| 2026.02.09 | ₩118,154 | ₩121,744 | ₩118,154 | ₩121,571 | +2.89% | 41.3만 |
|---|
| 2026.02.06 | ₩115,911 | ₩117,740 | ₩115,805 | ₩117,660 | +1.51% | 9.9만 |
|---|
| 2026.02.05 | ₩115,604 | ₩116,632 | ₩113,682 | ₩113,682 | -1.66% | 14.4만 |
|---|
| 2026.02.04 | ₩123,066 | ₩123,266 | ₩116,232 | ₩117,967 | -4.14% | 32만 |
|---|
| 2026.02.03 | ₩119,929 | ₩122,986 | ₩119,609 | ₩121,905 | +1.65% | 18.5만 |
|---|
| 2026.02.02 | ₩114,323 | ₩116,779 | ₩114,323 | ₩116,659 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩119,769 | ₩119,996 | ₩113,776 | ₩115,591 | -3.49% | 37.1만 |
|---|
| 2026.01.29 | ₩126,029 | ₩127,177 | ₩120,530 | ₩123,560 | -1.96% | 21.4만 |
|---|
| 2026.01.28 | ₩123,453 | ₩123,680 | ₩120,730 | ₩122,892 | -0.45% | 12.9만 |
|---|
| 2026.01.27 | ₩120,797 | ₩122,278 | ₩119,849 | ₩122,278 | +1.23% | 17.2만 |
|---|
| 2026.01.26 | ₩120,823 | ₩122,545 | ₩119,809 | ₩120,703 | -0.10% | 37만 |
|---|
| 2026.01.23 | ₩115,992 | ₩117,967 | ₩115,324 | ₩117,967 | +1.70% | 17.1만 |
|---|
| 2026.01.22 | ₩113,909 | ₩115,871 | ₩113,589 | ₩115,057 | +1.01% | 13.1만 |
|---|
| 2026.01.21 | ₩113,896 | ₩115,004 | ₩112,922 | ₩113,509 | -0.34% | 140.9만 |
|---|
| 2026.01.20 | ₩110,733 | ₩113,229 | ₩110,733 | ₩113,162 | +2.19% | 11.3만 |
|---|
| 2026.01.16 | ₩110,078 | ₩110,706 | ₩108,517 | ₩110,292 | +0.19% | 8.5만 |
|---|
| 2026.01.15 | ₩109,531 | ₩111,186 | ₩109,171 | ₩110,799 | +1.16% | 32.2만 |
|---|
| 2026.01.14 | ₩109,011 | ₩109,985 | ₩108,250 | ₩109,798 | +0.72% | 10.5만 |
|---|
| 2026.01.13 | ₩108,023 | ₩108,317 | ₩107,316 | ₩108,103 | +0.07% | 7.9만 |
|---|
| 2026.01.12 | ₩105,834 | ₩107,769 | ₩105,834 | ₩107,516 | +1.59% | 11.4만 |
|---|
| 2026.01.09 | ₩102,524 | ₩104,713 | ₩102,524 | ₩104,366 | +1.80% | 10.2만 |
|---|
| 2026.01.08 | ₩100,094 | ₩102,417 | ₩99,974 | ₩102,177 | +2.08% | 5.4만 |
|---|
| 2026.01.07 | ₩100,949 | ₩100,975 | ₩98,960 | ₩100,668 | -0.28% | 6.6만 |
|---|
| 2026.01.06 | ₩100,215 | ₩102,577 | ₩100,215 | ₩102,390 | +2.17% | 7.1만 |
|---|
| 2026.01.05 | ₩98,453 | ₩100,161 | ₩98,119 | ₩99,934 | +1.50% | 9.4만 |
|---|
| 2026.01.02 | ₩97,719 | ₩97,719 | ₩95,863 | ₩97,051 | -0.68% | 3.8만 |
|---|
| 2025.12.31 | ₩97,051 | ₩97,051 | ₩96,237 | ₩96,571 | -0.50% | 4.1만 |
|---|
| 2025.12.30 | ₩97,105 | ₩97,879 | ₩96,571 | ₩97,318 | +0.22% | 3.7만 |
|---|
| 2025.12.29 | ₩96,691 | ₩96,757 | ₩95,743 | ₩96,037 | -0.68% | 5.8만 |
|---|
| 2025.12.26 | ₩97,972 | ₩98,466 | ₩97,492 | ₩98,466 | +0.50% | 5.3만 |
|---|
| 2025.12.24 | ₩97,211 | ₩97,211 | ₩96,397 | ₩97,091 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩96,637 | ₩97,238 | ₩96,357 | ₩97,145 | +0.52% | 3.6만 |
|---|
| 2025.12.22 | ₩95,943 | ₩96,717 | ₩95,703 | ₩96,210 | +0.28% | 5.5만 |
|---|
| 2025.12.19 | ₩93,421 | ₩95,329 | ₩93,421 | ₩95,036 | +1.73% | 7.2만 |
|---|
| 2025.12.18 | ₩92,673 | ₩93,407 | ₩92,259 | ₩93,407 | +0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩93,087 | ₩93,434 | ₩92,139 | ₩92,339 | -0.80% | 6.5만 |
|---|
| 2025.12.16 | ₩91,952 | ₩93,394 | ₩91,699 | ₩92,500 | +0.60% | 4.2만 |
|---|
| 2025.12.15 | ₩93,567 | ₩93,567 | ₩92,419 | ₩92,433 | -1.21% | 2.2만 |
|---|
| 2025.12.12 | ₩93,888 | ₩94,235 | ₩92,086 | ₩92,500 | -1.48% | 2만 |
|---|
| 2025.12.11 | ₩91,018 | ₩93,621 | ₩91,018 | ₩93,007 | +2.19% | 5.1만 |
|---|
| 2025.12.10 | ₩90,311 | ₩91,472 | ₩90,070 | ₩91,151 | +0.93% | 4.3만 |
|---|
| 2025.12.09 | ₩87,948 | ₩90,164 | ₩87,895 | ₩90,070 | +2.41% | 8.5만 |
|---|
| 2025.12.08 | ₩89,630 | ₩89,630 | ₩88,362 | ₩88,802 | -0.92% | 4.4만 |
|---|
| 2025.12.05 | ₩90,030 | ₩90,938 | ₩88,976 | ₩89,470 | -0.62% | 3.1만 |
|---|
| 2025.12.04 | ₩87,614 | ₩89,443 | ₩87,614 | ₩89,430 | +2.07% | 17.2만 |
|---|
| 2025.12.03 | ₩87,481 | ₩88,242 | ₩87,481 | ₩88,135 | +0.75% | 2.4만 |
|---|
| 2025.12.02 | ₩86,533 | ₩86,840 | ₩85,719 | ₩86,320 | -0.25% | 2.5만 |
|---|
| 2025.12.01 | ₩86,760 | ₩87,214 | ₩86,186 | ₩86,186 | -0.66% | 3.2만 |
|---|
| 2025.11.28 | ₩85,545 | ₩86,707 | ₩85,545 | ₩86,053 | +0.59% | 1.9만 |
|---|
| 2025.11.26 | ₩83,276 | ₩84,718 | ₩82,969 | ₩84,224 | +1.14% | 3.8만 |
|---|
| 2025.11.25 | ₩82,275 | ₩82,502 | ₩82,022 | ₩82,168 | -0.13% | 5.9만 |
|---|
| 2025.11.24 | ₩79,846 | ₩81,541 | ₩79,846 | ₩81,448 | +2.01% | 1.1만 |
|---|
| 2025.11.21 | ₩79,165 | ₩80,286 | ₩78,858 | ₩79,606 | +0.56% | 2.3만 |
|---|
| 2025.11.20 | ₩82,409 | ₩82,462 | ₩79,245 | ₩79,419 | -3.63% | 2.7만 |
|---|
| 2025.11.19 | ₩81,341 | ₩82,489 | ₩81,274 | ₩81,755 | +0.51% | 1.5만 |
|---|
| 2025.11.18 | ₩80,954 | ₩81,328 | ₩80,233 | ₩80,513 | -0.54% | 2만 |
|---|
| 2025.11.17 | ₩82,449 | ₩82,983 | ₩81,101 | ₩81,635 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩80,980 | ₩83,663 | ₩80,407 | ₩83,210 | +2.75% | 3.2만 |
|---|
| 2025.11.13 | ₩86,013 | ₩86,320 | ₩82,796 | ₩83,450 | -2.98% | 31.5만 |
|---|
| 2025.11.12 | ₩84,998 | ₩85,973 | ₩84,971 | ₩85,932 | +1.10% | 1.9만 |
|---|
| 2025.11.11 | ₩84,264 | ₩84,491 | ₩83,824 | ₩84,144 | -0.14% | 1.5만 |
|---|
| 2025.11.10 | ₩84,384 | ₩84,651 | ₩83,957 | ₩84,264 | -0.14% | 4.1만 |
|---|
| 2025.11.07 | ₩82,395 | ₩82,716 | ₩81,821 | ₩82,449 | +0.06% | 9천 |
|---|
| 2025.11.06 | ₩82,235 | ₩83,089 | ₩82,235 | ₩82,422 | +0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩81,034 | ₩82,275 | ₩81,034 | ₩81,942 | +1.12% | 2.1만 |
|---|
| 2025.11.04 | ₩81,648 | ₩81,755 | ₩80,420 | ₩80,500 | -1.41% | 3.4만 |
|---|
| 2025.11.03 | ₩83,864 | ₩83,877 | ₩82,596 | ₩82,969 | -1.07% | 6.4만 |
|---|
| 2025.10.31 | ₩84,331 | ₩84,411 | ₩83,797 | ₩83,797 | -0.63% | 5.1만 |
|---|
| 2025.10.30 | ₩84,144 | ₩84,691 | ₩83,690 | ₩84,237 | +0.11% | 1.9만 |
|---|
| 2025.10.29 | ₩84,745 | ₩85,399 | ₩84,037 | ₩84,251 | -0.58% | 2.1만 |
|---|
| 2025.10.28 | ₩81,661 | ₩83,824 | ₩81,661 | ₩83,463 | +2.21% | 2.2만 |
|---|
| 2025.10.27 | ₩82,742 | ₩82,742 | ₩81,755 | ₩82,155 | -0.71% | 3.3만 |
|---|
| 2025.10.24 | ₩82,782 | ₩82,956 | ₩82,249 | ₩82,249 | -0.64% | 2.5만 |
|---|
| 2025.10.23 | ₩82,689 | ₩82,689 | ₩81,982 | ₩82,235 | -0.55% | 1.8만 |
|---|
| 2025.10.22 | ₩81,141 | ₩82,008 | ₩80,500 | ₩81,034 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩83,436 | ₩83,436 | ₩81,394 | ₩81,888 | -1.86% | 5.3만 |
|---|
| 2025.10.20 | ₩84,705 | ₩85,559 | ₩84,638 | ₩85,425 | +0.85% | 3.6만 |
|---|
| 2025.10.17 | ₩85,172 | ₩85,172 | ₩83,370 | ₩84,050 | -1.32% | 3.6만 |
|---|
| 2025.10.16 | ₩86,066 | ₩86,747 | ₩85,452 | ₩86,159 | +0.11% | 3.6만 |
|---|
| 2025.10.15 | ₩85,292 | ₩85,973 | ₩85,065 | ₩85,559 | +0.31% | 2.3만 |
|---|
| 2025.10.14 | ₩83,824 | ₩85,092 | ₩83,290 | ₩84,491 | +0.80% | 2.2만 |
|---|
| 2025.10.13 | ₩83,757 | ₩84,905 | ₩83,490 | ₩84,638 | +1.05% | 51.6만 |
|---|
| 2025.10.10 | ₩83,436 | ₩83,717 | ₩81,301 | ₩81,301 | -2.56% | 4.9만 |
|---|