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 | ₩120,201 | ₩121,509 | ₩120,188 | ₩121,029 | +0.69% | 9.2천 |
| 2026.10.08 | ₩117,625 | ₩118,987 | ₩117,505 | ₩118,333 | +0.60% | 1.8만 |
| 2026.10.07 | ₩119,067 | ₩119,094 | ₩118,199 | ₩118,319 | -0.63% | 4.4만 |
| 2026.10.06 | ₩120,882 | ₩121,990 | ₩120,281 | ₩121,696 | +0.67% | 2.1만 |
| 2026.10.05 | ₩119,988 | ₩121,336 | ₩119,427 | ₩121,042 | +0.88% | 3.6만 |
| 2026.10.02 | ₩119,347 | ₩120,068 | ₩118,680 | ₩119,534 | +0.16% | 6만 |
| 2026.10.01 | ₩118,453 | ₩118,533 | ₩117,225 | ₩118,453 | 0.00% | 5.7만 |
| 2026.09.30 | ₩119,934 | ₩120,962 | ₩118,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,426 |
| -1.26% |
| 2.2만 |
| 2026.09.29 | ₩120,054 | ₩120,188 | ₩118,626 | ₩119,574 | -0.40% | 1.6만 |
|---|
| 2026.09.28 | ₩118,720 | ₩119,988 | ₩118,480 | ₩119,374 | +0.55% | 2만 |
|---|
| 2026.09.25 | ₩121,122 | ₩121,896 | ₩120,802 | ₩121,376 | +0.21% | 8.7천 |
|---|
| 2026.09.24 | ₩121,109 | ₩121,122 | ₩119,734 | ₩121,029 | -0.07% | 2.6만 |
|---|
| 2026.09.23 | ₩122,404 | ₩122,404 | ₩121,096 | ₩122,217 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩121,976 | ₩124,659 | ₩121,896 | ₩124,232 | +1.85% | 4.8만 |
|---|
| 2026.09.21 | ₩122,310 | ₩122,310 | ₩120,628 | ₩121,643 | -0.55% | 2.8만 |
|---|
| 2026.09.18 | ₩121,282 | ₩121,322 | ₩120,175 | ₩121,122 | -0.13% | 7.9천 |
|---|
| 2026.09.17 | ₩121,362 | ₩121,362 | ₩119,881 | ₩120,922 | -0.36% | 2만 |
|---|
| 2026.09.16 | ₩120,241 | ₩120,241 | ₩117,665 | ₩119,147 | -0.91% | 1.8만 |
|---|
| 2026.09.15 | ₩118,813 | ₩119,094 | ₩117,612 | ₩118,146 | -0.56% | 2.8만 |
|---|
| 2026.09.14 | ₩118,480 | ₩119,601 | ₩117,906 | ₩118,399 | -0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩122,510 | ₩122,617 | ₩120,802 | ₩121,082 | -1.17% | 2.7만 |
|---|
| 2026.09.10 | ₩121,189 | ₩121,870 | ₩120,255 | ₩121,162 | -0.02% | 5.4만 |
|---|
| 2026.09.09 | ₩124,926 | ₩125,420 | ₩124,285 | ₩124,365 | -0.45% | 1.9만 |
|---|
| 2026.09.08 | ₩124,099 | ₩125,313 | ₩124,059 | ₩124,526 | +0.34% | 3.4만 |
|---|
| 2026.09.04 | ₩122,444 | ₩123,284 | ₩122,243 | ₩123,017 | +0.47% | 2.6만 |
|---|
| 2026.09.03 | ₩124,979 | ₩124,979 | ₩123,057 | ₩123,431 | -1.24% | 7만 |
|---|
| 2026.09.02 | ₩122,417 | ₩124,139 | ₩122,417 | ₩123,458 | +0.85% | 3.2만 |
|---|
| 2026.09.01 | ₩120,175 | ₩122,550 | ₩119,868 | ₩121,296 | +0.93% | 7.6만 |
|---|
| 2026.08.31 | ₩123,565 | ₩123,565 | ₩121,843 | ₩122,203 | -1.10% | 2.2만 |
|---|
| 2026.08.28 | ₩126,181 | ₩126,301 | ₩123,057 | ₩123,191 | -2.37% | 3.7만 |
|---|
| 2026.08.27 | ₩125,700 | ₩126,501 | ₩125,326 | ₩126,047 | +0.28% | 3.1만 |
|---|
| 2026.08.26 | ₩126,434 | ₩127,075 | ₩125,687 | ₩125,847 | -0.46% | 2.9만 |
|---|
| 2026.08.25 | ₩124,886 | ₩126,755 | ₩123,978 | ₩126,755 | +1.50% | 8.2만 |
|---|
| 2026.08.24 | ₩125,380 | ₩126,461 | ₩124,993 | ₩125,834 | +0.36% | 4.6만 |
|---|
| 2026.08.21 | ₩123,511 | ₩125,460 | ₩123,284 | ₩125,460 | +1.58% | 3.9만 |
|---|
| 2026.08.20 | ₩118,987 | ₩121,643 | ₩118,907 | ₩121,082 | +1.76% | 1.8만 |
|---|
| 2026.08.19 | ₩119,134 | ₩120,749 | ₩119,134 | ₩120,108 | +0.82% | 3만 |
|---|
| 2026.08.18 | ₩118,119 | ₩118,947 | ₩116,611 | ₩116,771 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩118,773 | ₩119,761 | ₩118,359 | ₩119,040 | +0.22% | 1.4만 |
|---|
| 2026.08.14 | ₩117,705 | ₩118,880 | ₩117,705 | ₩118,373 | +0.57% | 9.2천 |
|---|
| 2026.08.13 | ₩118,867 | ₩118,867 | ₩117,145 | ₩117,559 | -1.10% | 2.8만 |
|---|
| 2026.08.12 | ₩121,296 | ₩121,576 | ₩119,214 | ₩119,387 | -1.57% | 1.5만 |
|---|
| 2026.08.11 | ₩121,282 | ₩121,282 | ₩118,746 | ₩119,881 | -1.16% | 3.9만 |
|---|
| 2026.08.10 | ₩120,642 | ₩121,256 | ₩120,001 | ₩121,055 | +0.34% | 2.8만 |
|---|
| 2026.08.07 | ₩121,015 | ₩121,616 | ₩120,108 | ₩121,109 | +0.08% | 6.5만 |
|---|
| 2026.08.06 | ₩119,707 | ₩120,135 | ₩118,773 | ₩119,374 | -0.28% | 2.9만 |
|---|
| 2026.08.05 | ₩119,707 | ₩120,815 | ₩119,587 | ₩119,988 | +0.23% | 4.6만 |
|---|
| 2026.08.04 | ₩117,412 | ₩118,480 | ₩117,238 | ₩118,092 | +0.58% | 6.3만 |
|---|
| 2026.08.03 | ₩114,849 | ₩116,104 | ₩114,088 | ₩115,583 | +0.64% | 3.7만 |
|---|
| 2026.07.31 | ₩115,810 | ₩116,024 | ₩114,502 | ₩114,756 | -0.91% | 2.3만 |
|---|
| 2026.07.30 | ₩113,795 | ₩116,464 | ₩113,474 | ₩115,904 | +1.85% | 6.5만 |
|---|
| 2026.07.29 | ₩112,580 | ₩113,875 | ₩110,178 | ₩111,246 | -1.19% | 12.9만 |
|---|
| 2026.07.28 | ₩112,847 | ₩113,968 | ₩111,633 | ₩113,234 | +0.34% | 4.4만 |
|---|
| 2026.07.27 | ₩115,143 | ₩115,143 | ₩112,580 | ₩114,075 | -0.93% | 3.4만 |
|---|
| 2026.07.24 | ₩114,596 | ₩114,983 | ₩113,474 | ₩114,115 | -0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩115,343 | ₩115,957 | ₩113,768 | ₩114,355 | -0.86% | 3.4만 |
|---|
| 2026.07.22 | ₩116,611 | ₩117,665 | ₩116,424 | ₩117,665 | +0.90% | 10.6만 |
|---|
| 2026.07.21 | ₩114,516 | ₩116,291 | ₩114,315 | ₩116,291 | +1.55% | 3.8만 |
|---|
| 2026.07.20 | ₩113,034 | ₩113,715 | ₩112,167 | ₩112,807 | -0.20% | 8.9만 |
|---|
| 2026.07.17 | ₩111,459 | ₩113,501 | ₩110,712 | ₩112,794 | +1.20% | 3.6만 |
|---|
| 2026.07.16 | ₩114,556 | ₩114,556 | ₩112,820 | ₩112,820 | -1.51% | 2.3만 |
|---|
| 2026.07.15 | ₩115,837 | ₩116,157 | ₩114,782 | ₩115,717 | -0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩115,316 | ₩116,531 | ₩115,009 | ₩115,797 | +0.42% | 1.6만 |
|---|
| 2026.07.13 | ₩114,782 | ₩115,316 | ₩113,061 | ₩113,728 | -0.92% | 4만 |
|---|
| 2026.07.10 | ₩114,782 | ₩115,263 | ₩114,342 | ₩115,263 | +0.42% | 1.5만 |
|---|
| 2026.07.09 | ₩111,886 | ₩114,329 | ₩111,352 | ₩114,289 | +2.15% | 4.3만 |
|---|
| 2026.07.08 | ₩110,271 | ₩112,447 | ₩108,897 | ₩110,004 | -0.24% | 13.1만 |
|---|
| 2026.07.07 | ₩112,714 | ₩112,807 | ₩110,939 | ₩111,379 | -1.18% | 1.6만 |
|---|
| 2026.07.06 | ₩113,474 | ₩113,822 | ₩113,181 | ₩113,822 | +0.31% | 1.8만 |
|---|
| 2026.07.02 | ₩112,086 | ₩113,434 | ₩111,646 | ₩112,287 | +0.18% | 2.7만 |
|---|
| 2026.07.01 | ₩110,458 | ₩112,554 | ₩110,458 | ₩110,458 | 0.00% | 6.8만 |
|---|
| 2026.06.30 | ₩110,525 | ₩111,779 | ₩110,525 | ₩111,446 | +0.83% | 3.6만 |
|---|
| 2026.06.29 | ₩111,125 | ₩111,125 | ₩109,404 | ₩110,058 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩110,365 | ₩112,700 | ₩110,365 | ₩111,312 | +0.86% | 1.6만 |
|---|
| 2026.06.25 | ₩111,553 | ₩112,473 | ₩109,737 | ₩110,525 | -0.92% | 11.3만 |
|---|
| 2026.06.24 | ₩110,645 | ₩111,392 | ₩110,044 | ₩110,685 | +0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩113,181 | ₩113,661 | ₩111,913 | ₩112,607 | -0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩117,051 | ₩117,652 | ₩116,264 | ₩116,931 | -0.10% | 7.8만 |
|---|
| 2026.06.18 | ₩118,746 | ₩118,773 | ₩116,291 | ₩117,225 | -1.28% | 6.1만 |
|---|
| 2026.06.17 | ₩118,146 | ₩121,950 | ₩117,959 | ₩118,626 | +0.41% | 8.4만 |
|---|
| 2026.06.16 | ₩116,664 | ₩117,812 | ₩116,317 | ₩117,599 | +0.80% | 6.1만 |
|---|
| 2026.06.15 | ₩117,919 | ₩119,040 | ₩116,371 | ₩116,825 | -0.93% | 10.8만 |
|---|
| 2026.06.12 | ₩115,343 | ₩117,145 | ₩115,103 | ₩116,865 | +1.32% | 4.7만 |
|---|
| 2026.06.11 | ₩109,190 | ₩114,435 | ₩109,190 | ₩114,435 | +4.80% | 4.6만 |
|---|
| 2026.06.10 | ₩108,349 | ₩110,685 | ₩107,188 | ₩108,363 | +0.01% | 9.7만 |
|---|
| 2026.06.09 | ₩107,642 | ₩111,606 | ₩107,295 | ₩110,111 | +2.29% | 35.4만 |
|---|
| 2026.06.08 | ₩105,707 | ₩105,760 | ₩102,824 | ₩104,345 | -1.29% | 10.3만 |
|---|
| 2026.06.05 | ₩109,123 | ₩109,123 | ₩104,746 | ₩104,852 | -3.91% | 9.6만 |
|---|
| 2026.06.04 | ₩111,766 | ₩112,500 | ₩111,099 | ₩111,873 | +0.10% | 8.5만 |
|---|
| 2026.06.03 | ₩115,009 | ₩115,009 | ₩111,966 | ₩112,060 | -2.56% | 7.7만 |
|---|
| 2026.06.02 | ₩114,996 | ₩115,944 | ₩114,542 | ₩115,023 | +0.02% | 17.1만 |
|---|
| 2026.06.01 | ₩113,822 | ₩114,689 | ₩112,220 | ₩114,622 | +0.70% | 27.6만 |
|---|
| 2026.05.29 | ₩113,835 | ₩115,410 | ₩113,114 | ₩114,475 | +0.56% | 6.6만 |
|---|
| 2026.05.28 | ₩112,273 | ₩114,209 | ₩111,713 | ₩113,568 | +1.15% | 2.7만 |
|---|
| 2026.05.27 | ₩113,768 | ₩114,075 | ₩112,927 | ₩113,021 | -0.66% | 9.5만 |
|---|
| 2026.05.26 | ₩112,220 | ₩114,796 | ₩112,140 | ₩114,796 | +2.30% | 3.2만 |
|---|
| 2026.05.22 | ₩111,206 | ₩111,206 | ₩109,577 | ₩110,245 | -0.86% | 2만 |
|---|
| 2026.05.21 | ₩108,389 | ₩112,006 | ₩108,136 | ₩111,459 | +2.83% | 2.6만 |
|---|
| 2026.05.20 | ₩106,774 | ₩110,031 | ₩106,774 | ₩109,484 | +2.54% | 4.2만 |
|---|
| 2026.05.19 | ₩105,840 | ₩106,721 | ₩104,906 | ₩105,853 | +0.01% | 9만 |
|---|
| 2026.05.18 | ₩107,869 | ₩108,403 | ₩105,800 | ₩107,068 | -0.74% | 2.3만 |
|---|
| 2026.05.15 | ₩107,802 | ₩108,710 | ₩106,174 | ₩106,788 | -0.94% | 4.2만 |
|---|
| 2026.05.14 | ₩112,794 | ₩112,794 | ₩110,912 | ₩111,966 | -0.73% | 2.6만 |
|---|
| 2026.05.13 | ₩112,820 | ₩113,461 | ₩111,873 | ₩112,820 | 0.00% | 20.3만 |
|---|
| 2026.05.12 | ₩110,178 | ₩112,580 | ₩109,390 | ₩112,380 | +2.00% | 3만 |
|---|
| 2026.05.11 | ₩112,180 | ₩113,234 | ₩111,593 | ₩111,819 | -0.32% | 7.8만 |
|---|
| 2026.05.08 | ₩110,378 | ₩111,472 | ₩110,378 | ₩111,219 | +0.76% | 3.4만 |
|---|
| 2026.05.07 | ₩110,952 | ₩111,779 | ₩108,923 | ₩109,230 | -1.55% | 9.8만 |
|---|
| 2026.05.06 | ₩108,563 | ₩109,751 | ₩108,136 | ₩109,230 | +0.61% | 12만 |
|---|
| 2026.05.05 | ₩105,240 | ₩105,653 | ₩104,505 | ₩104,852 | -0.37% | 6.3만 |
|---|
| 2026.05.04 | ₩104,852 | ₩104,852 | ₩103,291 | ₩103,918 | -0.89% | 20.8만 |
|---|
| 2026.05.01 | ₩105,480 | ₩106,307 | ₩104,812 | ₩105,039 | -0.42% | 24.8만 |
|---|
| 2026.04.30 | ₩105,186 | ₩105,934 | ₩104,292 | ₩105,934 | +0.71% | 4.5만 |
|---|
| 2026.04.29 | ₩104,652 | ₩105,186 | ₩103,278 | ₩103,518 | -1.08% | 4.9만 |
|---|
| 2026.04.28 | ₩106,027 | ₩106,454 | ₩104,612 | ₩105,119 | -0.86% | 5.2만 |
|---|
| 2026.04.27 | ₩109,230 | ₩109,257 | ₩107,455 | ₩107,575 | -1.52% | 5.1만 |
|---|
| 2026.04.24 | ₩109,390 | ₩109,938 | ₩108,336 | ₩108,763 | -0.57% | 4.1만 |
|---|
| 2026.04.23 | ₩110,325 | ₩111,726 | ₩107,842 | ₩108,670 | -1.50% | 7.7만 |
|---|
| 2026.04.22 | ₩111,726 | ₩112,020 | ₩110,738 | ₩111,286 | -0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩112,674 | ₩113,715 | ₩109,470 | ₩109,470 | -2.84% | 4.8만 |
|---|
| 2026.04.20 | ₩113,581 | ₩113,728 | ₩112,607 | ₩113,208 | -0.33% | 4.3만 |
|---|
| 2026.04.17 | ₩114,996 | ₩115,343 | ₩113,488 | ₩113,675 | -1.15% | 12.8만 |
|---|
| 2026.04.16 | ₩111,165 | ₩113,101 | ₩111,165 | ₩112,981 | +1.63% | 6.1만 |
|---|
| 2026.04.15 | ₩115,730 | ₩115,757 | ₩110,485 | ₩110,605 | -4.43% | 20.1만 |
|---|
| 2026.04.14 | ₩117,959 | ₩117,959 | ₩115,930 | ₩116,237 | -1.46% | 11만 |
|---|
| 2026.04.13 | ₩114,209 | ₩117,345 | ₩114,142 | ₩116,891 | +2.35% | 10.7만 |
|---|
| 2026.04.10 | ₩115,570 | ₩116,371 | ₩114,128 | ₩114,382 | -1.03% | 14.7만 |
|---|
| 2026.04.09 | ₩113,835 | ₩114,956 | ₩113,087 | ₩114,702 | +0.76% | 4만 |
|---|
| 2026.04.08 | ₩114,609 | ₩115,436 | ₩113,354 | ₩114,222 | -0.34% | 9.7만 |
|---|
| 2026.04.07 | ₩109,244 | ₩110,245 | ₩107,255 | ₩109,083 | -0.15% | 12.6만 |
|---|
| 2026.04.06 | ₩109,110 | ₩110,018 | ₩108,776 | ₩109,417 | +0.28% | 4.3만 |
|---|
| 2026.04.02 | ₩105,907 | ₩109,617 | ₩105,907 | ₩108,856 | +2.79% | 6.6만 |
|---|
| 2026.04.01 | ₩109,817 | ₩111,686 | ₩108,923 | ₩110,325 | +0.46% | 8.8만 |
|---|
| 2026.03.31 | ₩103,571 | ₩108,203 | ₩103,491 | ₩107,722 | +4.01% | 8.3만 |
|---|
| 2026.03.30 | ₩103,678 | ₩103,678 | ₩100,848 | ₩101,636 | -1.97% | 9.2만 |
|---|
| 2026.03.27 | ₩102,290 | ₩104,078 | ₩101,916 | ₩102,343 | +0.05% | 7.4만 |
|---|
| 2026.03.26 | ₩102,931 | ₩104,239 | ₩102,383 | ₩102,383 | -0.53% | 4만 |
|---|
| 2026.03.25 | ₩105,560 | ₩106,094 | ₩104,933 | ₩105,400 | -0.15% | 7.4만 |
|---|
| 2026.03.24 | ₩101,075 | ₩103,318 | ₩100,568 | ₩102,824 | +1.73% | 6.5만 |
|---|
| 2026.03.23 | ₩101,115 | ₩104,892 | ₩101,035 | ₩102,704 | +1.57% | 21.5만 |
|---|
| 2026.03.20 | ₩101,903 | ₩102,023 | ₩98,326 | ₩99,127 | -2.72% | 11.6만 |
|---|
| 2026.03.19 | ₩101,062 | ₩102,530 | ₩99,821 | ₩102,277 | +1.20% | 10.7만 |
|---|
| 2026.03.18 | ₩107,201 | ₩107,589 | ₩104,439 | ₩104,439 | -2.58% | 6.3만 |
|---|
| 2026.03.17 | ₩109,470 | ₩110,818 | ₩108,977 | ₩109,190 | -0.26% | 5.5만 |
|---|
| 2026.03.16 | ₩108,109 | ₩109,777 | ₩108,016 | ₩108,723 | +0.57% | 19.6만 |
|---|
| 2026.03.13 | ₩110,378 | ₩110,391 | ₩106,868 | ₩106,868 | -3.18% | 12.7만 |
|---|
| 2026.03.12 | ₩112,901 | ₩112,981 | ₩109,350 | ₩109,377 | -3.12% | 9.1만 |
|---|
| 2026.03.11 | ₩115,143 | ₩115,143 | ₩112,420 | ₩113,007 | -1.85% | 20.9만 |
|---|
| 2026.03.10 | ₩113,555 | ₩117,278 | ₩113,528 | ₩115,944 | +2.10% | 8.7만 |
|---|
| 2026.03.09 | ₩109,430 | ₩112,260 | ₩107,295 | ₩112,073 | +2.41% | 17.7만 |
|---|
| 2026.03.06 | ₩110,912 | ₩112,327 | ₩109,350 | ₩111,032 | +0.11% | 8.4만 |
|---|
| 2026.03.05 | ₩115,864 | ₩115,864 | ₩111,379 | ₩113,074 | -2.41% | 18.1만 |
|---|
| 2026.03.04 | ₩118,333 | ₩118,733 | ₩117,185 | ₩118,346 | +0.01% | 5.5만 |
|---|
| 2026.03.03 | ₩118,146 | ₩118,346 | ₩112,647 | ₩116,851 | -1.10% | 25.5만 |
|---|
| 2026.03.02 | ₩123,992 | ₩124,632 | ₩122,537 | ₩124,632 | +0.52% | 16만 |
|---|
| 2026.02.27 | ₩125,166 | ₩126,941 | ₩124,646 | ₩125,246 | +0.06% | 13.5만 |
|---|
| 2026.02.26 | ₩123,218 | ₩124,913 | ₩121,656 | ₩124,739 | +1.23% | 9.8만 |
|---|
| 2026.02.25 | ₩124,325 | ₩125,780 | ₩123,818 | ₩124,619 | +0.24% | 10.1만 |
|---|
| 2026.02.24 | ₩120,281 | ₩123,164 | ₩119,667 | ₩123,031 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩120,081 | ₩121,816 | ₩119,707 | ₩121,002 | +0.77% | 9.3만 |
|---|
| 2026.02.20 | ₩117,505 | ₩119,667 | ₩116,918 | ₩119,667 | +1.84% | 16.8만 |
|---|
| 2026.02.19 | ₩115,330 | ₩117,625 | ₩114,435 | ₩117,625 | +1.99% | 20.5만 |
|---|
| 2026.02.18 | ₩115,009 | ₩116,678 | ₩114,742 | ₩115,543 | +0.46% | 10.7만 |
|---|
| 2026.02.17 | ₩114,075 | ₩114,075 | ₩111,686 | ₩113,328 | -0.66% | 64.8만 |
|---|
| 2026.02.13 | ₩115,143 | ₩116,144 | ₩112,273 | ₩115,677 | +0.46% | 13.9만 |
|---|
| 2026.02.12 | ₩120,869 | ₩120,869 | ₩116,157 | ₩116,157 | -3.90% | 13.6만 |
|---|
| 2026.02.11 | ₩120,775 | ₩121,189 | ₩118,573 | ₩120,188 | -0.49% | 12.7만 |
|---|
| 2026.02.10 | ₩120,989 | ₩121,122 | ₩119,027 | ₩119,360 | -1.35% | 11.3만 |
|---|
| 2026.02.09 | ₩118,146 | ₩121,736 | ₩118,146 | ₩121,563 | +2.89% | 41.3만 |
|---|
| 2026.02.06 | ₩115,904 | ₩117,732 | ₩115,797 | ₩117,652 | +1.51% | 9.9만 |
|---|
| 2026.02.05 | ₩115,597 | ₩116,624 | ₩113,675 | ₩113,675 | -1.66% | 14.4만 |
|---|
| 2026.02.04 | ₩123,057 | ₩123,258 | ₩116,224 | ₩117,959 | -4.14% | 32만 |
|---|
| 2026.02.03 | ₩119,921 | ₩122,977 | ₩119,601 | ₩121,896 | +1.65% | 18.5만 |
|---|
| 2026.02.02 | ₩114,315 | ₩116,771 | ₩114,315 | ₩116,651 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩119,761 | ₩119,988 | ₩113,768 | ₩115,583 | -3.49% | 37.1만 |
|---|
| 2026.01.29 | ₩126,020 | ₩127,168 | ₩120,522 | ₩123,551 | -1.96% | 21.4만 |
|---|
| 2026.01.28 | ₩123,445 | ₩123,671 | ₩120,722 | ₩122,884 | -0.45% | 12.9만 |
|---|
| 2026.01.27 | ₩120,789 | ₩122,270 | ₩119,841 | ₩122,270 | +1.23% | 17.2만 |
|---|
| 2026.01.26 | ₩120,815 | ₩122,537 | ₩119,801 | ₩120,695 | -0.10% | 37만 |
|---|
| 2026.01.23 | ₩115,984 | ₩117,959 | ₩115,316 | ₩117,959 | +1.70% | 17.1만 |
|---|
| 2026.01.22 | ₩113,902 | ₩115,864 | ₩113,581 | ₩115,049 | +1.01% | 13.1만 |
|---|
| 2026.01.21 | ₩113,888 | ₩114,996 | ₩112,914 | ₩113,501 | -0.34% | 140.9만 |
|---|
| 2026.01.20 | ₩110,725 | ₩113,221 | ₩110,725 | ₩113,154 | +2.19% | 11.3만 |
|---|
| 2026.01.16 | ₩110,071 | ₩110,698 | ₩108,509 | ₩110,285 | +0.19% | 8.5만 |
|---|
| 2026.01.15 | ₩109,524 | ₩111,179 | ₩109,163 | ₩110,792 | +1.16% | 32.2만 |
|---|
| 2026.01.14 | ₩109,003 | ₩109,978 | ₩108,243 | ₩109,791 | +0.72% | 10.5만 |
|---|
| 2026.01.13 | ₩108,016 | ₩108,309 | ₩107,308 | ₩108,096 | +0.07% | 7.9만 |
|---|
| 2026.01.12 | ₩105,827 | ₩107,762 | ₩105,827 | ₩107,508 | +1.59% | 11.4만 |
|---|
| 2026.01.09 | ₩102,517 | ₩104,706 | ₩102,517 | ₩104,359 | +1.80% | 10.2만 |
|---|
| 2026.01.08 | ₩100,088 | ₩102,410 | ₩99,968 | ₩102,170 | +2.08% | 5.4만 |
|---|
| 2026.01.07 | ₩100,942 | ₩100,969 | ₩98,953 | ₩100,662 | -0.28% | 6.6만 |
|---|
| 2026.01.06 | ₩100,208 | ₩102,570 | ₩100,208 | ₩102,383 | +2.17% | 7.1만 |
|---|
| 2026.01.05 | ₩98,446 | ₩100,154 | ₩98,112 | ₩99,927 | +1.50% | 9.4만 |
|---|
| 2026.01.02 | ₩97,712 | ₩97,712 | ₩95,857 | ₩97,045 | -0.68% | 3.8만 |
|---|
| 2025.12.31 | ₩97,045 | ₩97,045 | ₩96,230 | ₩96,564 | -0.50% | 4.1만 |
|---|
| 2025.12.30 | ₩97,098 | ₩97,872 | ₩96,564 | ₩97,312 | +0.22% | 3.7만 |
|---|
| 2025.12.29 | ₩96,684 | ₩96,751 | ₩95,737 | ₩96,030 | -0.68% | 5.8만 |
|---|
| 2025.12.26 | ₩97,966 | ₩98,459 | ₩97,485 | ₩98,459 | +0.50% | 5.3만 |
|---|
| 2025.12.24 | ₩97,205 | ₩97,205 | ₩96,391 | ₩97,085 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩96,631 | ₩97,231 | ₩96,351 | ₩97,138 | +0.52% | 3.6만 |
|---|
| 2025.12.22 | ₩95,937 | ₩96,711 | ₩95,697 | ₩96,204 | +0.28% | 5.5만 |
|---|
| 2025.12.19 | ₩93,414 | ₩95,323 | ₩93,414 | ₩95,029 | +1.73% | 7.2만 |
|---|
| 2025.12.18 | ₩92,667 | ₩93,401 | ₩92,253 | ₩93,401 | +0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩93,081 | ₩93,428 | ₩92,133 | ₩92,333 | -0.80% | 6.5만 |
|---|
| 2025.12.16 | ₩91,946 | ₩93,388 | ₩91,693 | ₩92,493 | +0.60% | 4.2만 |
|---|
| 2025.12.15 | ₩93,561 | ₩93,561 | ₩92,413 | ₩92,427 | -1.21% | 2.2만 |
|---|
| 2025.12.12 | ₩93,881 | ₩94,228 | ₩92,080 | ₩92,493 | -1.48% | 2만 |
|---|
| 2025.12.11 | ₩91,012 | ₩93,614 | ₩91,012 | ₩93,001 | +2.19% | 5.1만 |
|---|
| 2025.12.10 | ₩90,304 | ₩91,466 | ₩90,064 | ₩91,145 | +0.93% | 4.3만 |
|---|
| 2025.12.09 | ₩87,942 | ₩90,158 | ₩87,889 | ₩90,064 | +2.41% | 8.5만 |
|---|
| 2025.12.08 | ₩89,624 | ₩89,624 | ₩88,356 | ₩88,796 | -0.92% | 4.4만 |
|---|
| 2025.12.05 | ₩90,024 | ₩90,932 | ₩88,970 | ₩89,464 | -0.62% | 3.1만 |
|---|
| 2025.12.04 | ₩87,608 | ₩89,437 | ₩87,608 | ₩89,424 | +2.07% | 17.2만 |
|---|
| 2025.12.03 | ₩87,475 | ₩88,236 | ₩87,475 | ₩88,129 | +0.75% | 2.4만 |
|---|
| 2025.12.02 | ₩86,527 | ₩86,834 | ₩85,713 | ₩86,314 | -0.25% | 2.5만 |
|---|
| 2025.12.01 | ₩86,754 | ₩87,208 | ₩86,180 | ₩86,180 | -0.66% | 3.2만 |
|---|
| 2025.11.28 | ₩85,540 | ₩86,701 | ₩85,540 | ₩86,047 | +0.59% | 1.9만 |
|---|
| 2025.11.26 | ₩83,271 | ₩84,712 | ₩82,964 | ₩84,218 | +1.14% | 3.8만 |
|---|
| 2025.11.25 | ₩82,270 | ₩82,497 | ₩82,016 | ₩82,163 | -0.13% | 5.9만 |
|---|
| 2025.11.24 | ₩79,841 | ₩81,536 | ₩79,841 | ₩81,442 | +2.01% | 1.1만 |
|---|
| 2025.11.21 | ₩79,160 | ₩80,281 | ₩78,853 | ₩79,600 | +0.56% | 2.3만 |
|---|
| 2025.11.20 | ₩82,403 | ₩82,457 | ₩79,240 | ₩79,413 | -3.63% | 2.7만 |
|---|
| 2025.11.19 | ₩81,335 | ₩82,483 | ₩81,269 | ₩81,749 | +0.51% | 1.5만 |
|---|
| 2025.11.18 | ₩80,948 | ₩81,322 | ₩80,228 | ₩80,508 | -0.54% | 2만 |
|---|
| 2025.11.17 | ₩82,443 | ₩82,977 | ₩81,095 | ₩81,629 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩80,975 | ₩83,658 | ₩80,401 | ₩83,204 | +2.75% | 3.2만 |
|---|
| 2025.11.13 | ₩86,007 | ₩86,314 | ₩82,790 | ₩83,444 | -2.98% | 31.5만 |
|---|
| 2025.11.12 | ₩84,992 | ₩85,967 | ₩84,966 | ₩85,927 | +1.10% | 1.9만 |
|---|
| 2025.11.11 | ₩84,258 | ₩84,485 | ₩83,818 | ₩84,138 | -0.14% | 1.5만 |
|---|
| 2025.11.10 | ₩84,378 | ₩84,645 | ₩83,951 | ₩84,258 | -0.14% | 4.1만 |
|---|
| 2025.11.07 | ₩82,390 | ₩82,710 | ₩81,816 | ₩82,443 | +0.06% | 9천 |
|---|
| 2025.11.06 | ₩82,230 | ₩83,084 | ₩82,230 | ₩82,416 | +0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩81,028 | ₩82,270 | ₩81,028 | ₩81,936 | +1.12% | 2.1만 |
|---|
| 2025.11.04 | ₩81,642 | ₩81,749 | ₩80,414 | ₩80,495 | -1.41% | 3.4만 |
|---|
| 2025.11.03 | ₩83,858 | ₩83,871 | ₩82,590 | ₩82,964 | -1.07% | 6.4만 |
|---|
| 2025.10.31 | ₩84,325 | ₩84,405 | ₩83,791 | ₩83,791 | -0.63% | 5.1만 |
|---|
| 2025.10.30 | ₩84,138 | ₩84,685 | ₩83,684 | ₩84,232 | +0.11% | 1.9만 |
|---|
| 2025.10.29 | ₩84,739 | ₩85,393 | ₩84,031 | ₩84,245 | -0.58% | 2.1만 |
|---|
| 2025.10.28 | ₩81,656 | ₩83,818 | ₩81,656 | ₩83,458 | +2.21% | 2.2만 |
|---|
| 2025.10.27 | ₩82,737 | ₩82,737 | ₩81,749 | ₩82,150 | -0.71% | 3.3만 |
|---|
| 2025.10.24 | ₩82,777 | ₩82,950 | ₩82,243 | ₩82,243 | -0.64% | 2.5만 |
|---|
| 2025.10.23 | ₩82,683 | ₩82,683 | ₩81,976 | ₩82,230 | -0.55% | 1.8만 |
|---|
| 2025.10.22 | ₩81,135 | ₩82,003 | ₩80,495 | ₩81,028 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩83,431 | ₩83,431 | ₩81,389 | ₩81,883 | -1.86% | 5.3만 |
|---|
| 2025.10.20 | ₩84,699 | ₩85,553 | ₩84,632 | ₩85,420 | +0.85% | 3.6만 |
|---|
| 2025.10.17 | ₩85,166 | ₩85,166 | ₩83,364 | ₩84,045 | -1.32% | 3.6만 |
|---|
| 2025.10.16 | ₩86,060 | ₩86,741 | ₩85,446 | ₩86,154 | +0.11% | 3.6만 |
|---|
| 2025.10.15 | ₩85,286 | ₩85,967 | ₩85,059 | ₩85,553 | +0.31% | 2.3만 |
|---|
| 2025.10.14 | ₩83,818 | ₩85,086 | ₩83,284 | ₩84,485 | +0.80% | 2.2만 |
|---|
| 2025.10.13 | ₩83,751 | ₩84,899 | ₩83,484 | ₩84,632 | +1.05% | 51.6만 |
|---|
| 2025.10.10 | ₩83,431 | ₩83,711 | ₩81,295 | ₩81,295 | -2.56% | 4.9만 |
|---|