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 | ₩120,129 | ₩121,436 | ₩120,116 | ₩120,956 | +0.69% | 9.2천 |
| 2026.10.08 | ₩117,555 | ₩118,915 | ₩117,435 | ₩118,262 | +0.60% | 1.8만 |
| 2026.10.07 | ₩118,995 | ₩119,022 | ₩118,128 | ₩118,248 | -0.63% | 4.4만 |
| 2026.10.06 | ₩120,810 | ₩121,917 | ₩120,209 | ₩121,623 | +0.67% | 2.1만 |
| 2026.10.05 | ₩119,916 | ₩121,263 | ₩119,356 | ₩120,970 | +0.88% | 3.6만 |
| 2026.10.02 | ₩119,276 | ₩119,996 | ₩118,609 | ₩119,462 | +0.16% | 6만 |
| 2026.10.01 | ₩118,382 | ₩118,462 | ₩117,155 | ₩118,382 | 0.00% | 5.7만 |
| 2026.09.30 | ₩119,862 | ₩120,890 | ₩118,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,355 |
| -1.26% |
| 2.2만 |
| 2026.09.29 | ₩119,983 | ₩120,116 | ₩118,555 | ₩119,502 | -0.40% | 1.6만 |
|---|
| 2026.09.28 | ₩118,649 | ₩119,916 | ₩118,409 | ₩119,302 | +0.55% | 2만 |
|---|
| 2026.09.25 | ₩121,050 | ₩121,823 | ₩120,729 | ₩121,303 | +0.21% | 8.7천 |
|---|
| 2026.09.24 | ₩121,036 | ₩121,050 | ₩119,662 | ₩120,956 | -0.07% | 2.6만 |
|---|
| 2026.09.23 | ₩122,330 | ₩122,330 | ₩121,023 | ₩122,143 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩121,903 | ₩124,584 | ₩121,823 | ₩124,158 | +1.85% | 4.8만 |
|---|
| 2026.09.21 | ₩122,237 | ₩122,237 | ₩120,556 | ₩121,570 | -0.55% | 2.8만 |
|---|
| 2026.09.18 | ₩121,210 | ₩121,250 | ₩120,103 | ₩121,050 | -0.13% | 7.9천 |
|---|
| 2026.09.17 | ₩121,290 | ₩121,290 | ₩119,809 | ₩120,850 | -0.36% | 2만 |
|---|
| 2026.09.16 | ₩120,169 | ₩120,169 | ₩117,595 | ₩119,075 | -0.91% | 1.8만 |
|---|
| 2026.09.15 | ₩118,742 | ₩119,022 | ₩117,542 | ₩118,075 | -0.56% | 2.8만 |
|---|
| 2026.09.14 | ₩118,409 | ₩119,529 | ₩117,835 | ₩118,328 | -0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩122,437 | ₩122,544 | ₩120,729 | ₩121,010 | -1.17% | 2.7만 |
|---|
| 2026.09.10 | ₩121,116 | ₩121,797 | ₩120,183 | ₩121,090 | -0.02% | 5.4만 |
|---|
| 2026.09.09 | ₩124,851 | ₩125,345 | ₩124,211 | ₩124,291 | -0.45% | 1.9만 |
|---|
| 2026.09.08 | ₩124,024 | ₩125,238 | ₩123,984 | ₩124,451 | +0.34% | 3.4만 |
|---|
| 2026.09.04 | ₩122,370 | ₩123,210 | ₩122,170 | ₩122,944 | +0.47% | 2.6만 |
|---|
| 2026.09.03 | ₩124,905 | ₩124,905 | ₩122,984 | ₩123,357 | -1.24% | 7만 |
|---|
| 2026.09.02 | ₩122,343 | ₩124,064 | ₩122,343 | ₩123,384 | +0.85% | 3.2만 |
|---|
| 2026.09.01 | ₩120,103 | ₩122,477 | ₩119,796 | ₩121,223 | +0.93% | 7.6만 |
|---|
| 2026.08.31 | ₩123,491 | ₩123,491 | ₩121,770 | ₩122,130 | -1.10% | 2.2만 |
|---|
| 2026.08.28 | ₩126,105 | ₩126,225 | ₩122,984 | ₩123,117 | -2.37% | 3.7만 |
|---|
| 2026.08.27 | ₩125,625 | ₩126,425 | ₩125,251 | ₩125,972 | +0.28% | 3.1만 |
|---|
| 2026.08.26 | ₩126,358 | ₩126,999 | ₩125,611 | ₩125,772 | -0.46% | 2.9만 |
|---|
| 2026.08.25 | ₩124,811 | ₩126,679 | ₩123,904 | ₩126,679 | +1.50% | 8.2만 |
|---|
| 2026.08.24 | ₩125,305 | ₩126,385 | ₩124,918 | ₩125,758 | +0.36% | 4.6만 |
|---|
| 2026.08.21 | ₩123,437 | ₩125,385 | ₩123,210 | ₩125,385 | +1.58% | 3.9만 |
|---|
| 2026.08.20 | ₩118,915 | ₩121,570 | ₩118,835 | ₩121,010 | +1.76% | 1.8만 |
|---|
| 2026.08.19 | ₩119,062 | ₩120,676 | ₩119,062 | ₩120,036 | +0.82% | 3만 |
|---|
| 2026.08.18 | ₩118,048 | ₩118,875 | ₩116,541 | ₩116,701 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩118,702 | ₩119,689 | ₩118,288 | ₩118,969 | +0.22% | 1.4만 |
|---|
| 2026.08.14 | ₩117,635 | ₩118,809 | ₩117,635 | ₩118,302 | +0.57% | 9.2천 |
|---|
| 2026.08.13 | ₩118,795 | ₩118,795 | ₩117,075 | ₩117,488 | -1.10% | 2.8만 |
|---|
| 2026.08.12 | ₩121,223 | ₩121,503 | ₩119,142 | ₩119,316 | -1.57% | 1.5만 |
|---|
| 2026.08.11 | ₩121,210 | ₩121,210 | ₩118,675 | ₩119,809 | -1.16% | 3.9만 |
|---|
| 2026.08.10 | ₩120,569 | ₩121,183 | ₩119,929 | ₩120,983 | +0.34% | 2.8만 |
|---|
| 2026.08.07 | ₩120,943 | ₩121,543 | ₩120,036 | ₩121,036 | +0.08% | 6.5만 |
|---|
| 2026.08.06 | ₩119,636 | ₩120,063 | ₩118,702 | ₩119,302 | -0.28% | 2.9만 |
|---|
| 2026.08.05 | ₩119,636 | ₩120,743 | ₩119,516 | ₩119,916 | +0.23% | 4.6만 |
|---|
| 2026.08.04 | ₩117,341 | ₩118,409 | ₩117,168 | ₩118,022 | +0.58% | 6.3만 |
|---|
| 2026.08.03 | ₩114,780 | ₩116,034 | ₩114,020 | ₩115,514 | +0.64% | 3.7만 |
|---|
| 2026.07.31 | ₩115,741 | ₩115,954 | ₩114,434 | ₩114,687 | -0.91% | 2.3만 |
|---|
| 2026.07.30 | ₩113,727 | ₩116,394 | ₩113,406 | ₩115,834 | +1.85% | 6.5만 |
|---|
| 2026.07.29 | ₩112,513 | ₩113,807 | ₩110,112 | ₩111,179 | -1.19% | 12.9만 |
|---|
| 2026.07.28 | ₩112,780 | ₩113,900 | ₩111,566 | ₩113,166 | +0.34% | 4.4만 |
|---|
| 2026.07.27 | ₩115,074 | ₩115,074 | ₩112,513 | ₩114,007 | -0.93% | 3.4만 |
|---|
| 2026.07.24 | ₩114,527 | ₩114,914 | ₩113,406 | ₩114,047 | -0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩115,274 | ₩115,887 | ₩113,700 | ₩114,287 | -0.86% | 3.4만 |
|---|
| 2026.07.22 | ₩116,541 | ₩117,595 | ₩116,354 | ₩117,595 | +0.90% | 10.6만 |
|---|
| 2026.07.21 | ₩114,447 | ₩116,221 | ₩114,247 | ₩116,221 | +1.55% | 3.8만 |
|---|
| 2026.07.20 | ₩112,966 | ₩113,647 | ₩112,099 | ₩112,740 | -0.20% | 8.9만 |
|---|
| 2026.07.17 | ₩111,392 | ₩113,433 | ₩110,645 | ₩112,726 | +1.20% | 3.6만 |
|---|
| 2026.07.16 | ₩114,487 | ₩114,487 | ₩112,753 | ₩112,753 | -1.51% | 2.3만 |
|---|
| 2026.07.15 | ₩115,767 | ₩116,088 | ₩114,714 | ₩115,647 | -0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩115,247 | ₩116,461 | ₩114,940 | ₩115,727 | +0.42% | 1.6만 |
|---|
| 2026.07.13 | ₩114,714 | ₩115,247 | ₩112,993 | ₩113,660 | -0.92% | 4만 |
|---|
| 2026.07.10 | ₩114,714 | ₩115,194 | ₩114,273 | ₩115,194 | +0.42% | 1.5만 |
|---|
| 2026.07.09 | ₩111,819 | ₩114,260 | ₩111,286 | ₩114,220 | +2.15% | 4.3만 |
|---|
| 2026.07.08 | ₩110,205 | ₩112,379 | ₩108,831 | ₩109,938 | -0.24% | 13.1만 |
|---|
| 2026.07.07 | ₩112,646 | ₩112,740 | ₩110,872 | ₩111,312 | -1.18% | 1.6만 |
|---|
| 2026.07.06 | ₩113,406 | ₩113,753 | ₩113,113 | ₩113,753 | +0.31% | 1.8만 |
|---|
| 2026.07.02 | ₩112,019 | ₩113,366 | ₩111,579 | ₩112,219 | +0.18% | 2.7만 |
|---|
| 2026.07.01 | ₩110,392 | ₩112,486 | ₩110,392 | ₩110,392 | 0.00% | 6.8만 |
|---|
| 2026.06.30 | ₩110,459 | ₩111,712 | ₩110,459 | ₩111,379 | +0.83% | 3.6만 |
|---|
| 2026.06.29 | ₩111,059 | ₩111,059 | ₩109,338 | ₩109,992 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩110,299 | ₩112,633 | ₩110,299 | ₩111,246 | +0.86% | 1.6만 |
|---|
| 2026.06.25 | ₩111,486 | ₩112,406 | ₩109,672 | ₩110,459 | -0.92% | 11.3만 |
|---|
| 2026.06.24 | ₩110,579 | ₩111,326 | ₩109,978 | ₩110,619 | +0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩113,113 | ₩113,593 | ₩111,846 | ₩112,539 | -0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩116,981 | ₩117,582 | ₩116,194 | ₩116,861 | -0.10% | 7.8만 |
|---|
| 2026.06.18 | ₩118,675 | ₩118,702 | ₩116,221 | ₩117,155 | -1.28% | 6.1만 |
|---|
| 2026.06.17 | ₩118,075 | ₩121,877 | ₩117,888 | ₩118,555 | +0.41% | 8.4만 |
|---|
| 2026.06.16 | ₩116,594 | ₩117,742 | ₩116,248 | ₩117,528 | +0.80% | 6.1만 |
|---|
| 2026.06.15 | ₩117,848 | ₩118,969 | ₩116,301 | ₩116,755 | -0.93% | 10.8만 |
|---|
| 2026.06.12 | ₩115,274 | ₩117,075 | ₩115,034 | ₩116,795 | +1.32% | 4.7만 |
|---|
| 2026.06.11 | ₩109,125 | ₩114,367 | ₩109,125 | ₩114,367 | +4.80% | 4.6만 |
|---|
| 2026.06.10 | ₩108,284 | ₩110,619 | ₩107,124 | ₩108,298 | +0.01% | 9.7만 |
|---|
| 2026.06.09 | ₩107,577 | ₩111,539 | ₩107,231 | ₩110,045 | +2.29% | 35.4만 |
|---|
| 2026.06.08 | ₩105,643 | ₩105,697 | ₩102,762 | ₩104,283 | -1.29% | 10.3만 |
|---|
| 2026.06.05 | ₩109,058 | ₩109,058 | ₩104,683 | ₩104,790 | -3.91% | 9.6만 |
|---|
| 2026.06.04 | ₩111,699 | ₩112,433 | ₩111,032 | ₩111,806 | +0.10% | 8.5만 |
|---|
| 2026.06.03 | ₩114,940 | ₩114,940 | ₩111,899 | ₩111,993 | -2.56% | 7.7만 |
|---|
| 2026.06.02 | ₩114,927 | ₩115,874 | ₩114,474 | ₩114,954 | +0.02% | 17.1만 |
|---|
| 2026.06.01 | ₩113,753 | ₩114,620 | ₩112,153 | ₩114,554 | +0.70% | 27.6만 |
|---|
| 2026.05.29 | ₩113,767 | ₩115,341 | ₩113,046 | ₩114,407 | +0.56% | 6.6만 |
|---|
| 2026.05.28 | ₩112,206 | ₩114,140 | ₩111,646 | ₩113,500 | +1.15% | 2.7만 |
|---|
| 2026.05.27 | ₩113,700 | ₩114,007 | ₩112,860 | ₩112,953 | -0.66% | 9.5만 |
|---|
| 2026.05.26 | ₩112,153 | ₩114,727 | ₩112,073 | ₩114,727 | +2.30% | 3.2만 |
|---|
| 2026.05.22 | ₩111,139 | ₩111,139 | ₩109,512 | ₩110,178 | -0.86% | 2만 |
|---|
| 2026.05.21 | ₩108,324 | ₩111,939 | ₩108,071 | ₩111,392 | +2.83% | 2.6만 |
|---|
| 2026.05.20 | ₩106,710 | ₩109,965 | ₩106,710 | ₩109,418 | +2.54% | 4.2만 |
|---|
| 2026.05.19 | ₩105,777 | ₩106,657 | ₩104,843 | ₩105,790 | +0.01% | 9만 |
|---|
| 2026.05.18 | ₩107,804 | ₩108,338 | ₩105,737 | ₩107,004 | -0.74% | 2.3만 |
|---|
| 2026.05.15 | ₩107,737 | ₩108,645 | ₩106,110 | ₩106,724 | -0.94% | 4.2만 |
|---|
| 2026.05.14 | ₩112,726 | ₩112,726 | ₩110,845 | ₩111,899 | -0.73% | 2.6만 |
|---|
| 2026.05.13 | ₩112,753 | ₩113,393 | ₩111,806 | ₩112,753 | 0.00% | 20.3만 |
|---|
| 2026.05.12 | ₩110,112 | ₩112,513 | ₩109,325 | ₩112,313 | +2.00% | 3만 |
|---|
| 2026.05.11 | ₩112,113 | ₩113,166 | ₩111,526 | ₩111,752 | -0.32% | 7.8만 |
|---|
| 2026.05.08 | ₩110,312 | ₩111,406 | ₩110,312 | ₩111,152 | +0.76% | 3.4만 |
|---|
| 2026.05.07 | ₩110,885 | ₩111,712 | ₩108,858 | ₩109,165 | -1.55% | 9.8만 |
|---|
| 2026.05.06 | ₩108,498 | ₩109,685 | ₩108,071 | ₩109,165 | +0.61% | 12만 |
|---|
| 2026.05.05 | ₩105,176 | ₩105,590 | ₩104,443 | ₩104,790 | -0.37% | 6.3만 |
|---|
| 2026.05.04 | ₩104,790 | ₩104,790 | ₩103,229 | ₩103,856 | -0.89% | 20.8만 |
|---|
| 2026.05.01 | ₩105,417 | ₩106,244 | ₩104,750 | ₩104,976 | -0.42% | 24.8만 |
|---|
| 2026.04.30 | ₩105,123 | ₩105,870 | ₩104,229 | ₩105,870 | +0.71% | 4.5만 |
|---|
| 2026.04.29 | ₩104,590 | ₩105,123 | ₩103,216 | ₩103,456 | -1.08% | 4.9만 |
|---|
| 2026.04.28 | ₩105,963 | ₩106,390 | ₩104,550 | ₩105,056 | -0.86% | 5.2만 |
|---|
| 2026.04.27 | ₩109,165 | ₩109,191 | ₩107,391 | ₩107,511 | -1.52% | 5.1만 |
|---|
| 2026.04.24 | ₩109,325 | ₩109,872 | ₩108,271 | ₩108,698 | -0.57% | 4.1만 |
|---|
| 2026.04.23 | ₩110,259 | ₩111,659 | ₩107,778 | ₩108,605 | -1.50% | 7.7만 |
|---|
| 2026.04.22 | ₩111,659 | ₩111,953 | ₩110,672 | ₩111,219 | -0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩112,606 | ₩113,647 | ₩109,405 | ₩109,405 | -2.84% | 4.8만 |
|---|
| 2026.04.20 | ₩113,513 | ₩113,660 | ₩112,539 | ₩113,140 | -0.33% | 4.3만 |
|---|
| 2026.04.17 | ₩114,927 | ₩115,274 | ₩113,420 | ₩113,607 | -1.15% | 12.8만 |
|---|
| 2026.04.16 | ₩111,099 | ₩113,033 | ₩111,099 | ₩112,913 | +1.63% | 6.1만 |
|---|
| 2026.04.15 | ₩115,661 | ₩115,687 | ₩110,419 | ₩110,539 | -4.43% | 20.1만 |
|---|
| 2026.04.14 | ₩117,888 | ₩117,888 | ₩115,861 | ₩116,168 | -1.46% | 11만 |
|---|
| 2026.04.13 | ₩114,140 | ₩117,275 | ₩114,073 | ₩116,821 | +2.35% | 10.7만 |
|---|
| 2026.04.10 | ₩115,501 | ₩116,301 | ₩114,060 | ₩114,314 | -1.03% | 14.7만 |
|---|
| 2026.04.09 | ₩113,767 | ₩114,887 | ₩113,020 | ₩114,634 | +0.76% | 4만 |
|---|
| 2026.04.08 | ₩114,540 | ₩115,367 | ₩113,286 | ₩114,153 | -0.34% | 9.7만 |
|---|
| 2026.04.07 | ₩109,178 | ₩110,178 | ₩107,191 | ₩109,018 | -0.15% | 12.6만 |
|---|
| 2026.04.06 | ₩109,045 | ₩109,952 | ₩108,711 | ₩109,351 | +0.28% | 4.3만 |
|---|
| 2026.04.02 | ₩105,843 | ₩109,552 | ₩105,843 | ₩108,791 | +2.79% | 6.6만 |
|---|
| 2026.04.01 | ₩109,752 | ₩111,619 | ₩108,858 | ₩110,259 | +0.46% | 8.8만 |
|---|
| 2026.03.31 | ₩103,509 | ₩108,138 | ₩103,429 | ₩107,657 | +4.01% | 8.3만 |
|---|
| 2026.03.30 | ₩103,616 | ₩103,616 | ₩100,788 | ₩101,575 | -1.97% | 9.2만 |
|---|
| 2026.03.27 | ₩102,229 | ₩104,016 | ₩101,855 | ₩102,282 | +0.05% | 7.4만 |
|---|
| 2026.03.26 | ₩102,869 | ₩104,176 | ₩102,322 | ₩102,322 | -0.53% | 4만 |
|---|
| 2026.03.25 | ₩105,497 | ₩106,030 | ₩104,870 | ₩105,337 | -0.15% | 7.4만 |
|---|
| 2026.03.24 | ₩101,015 | ₩103,256 | ₩100,508 | ₩102,762 | +1.73% | 6.5만 |
|---|
| 2026.03.23 | ₩101,055 | ₩104,830 | ₩100,975 | ₩102,642 | +1.57% | 21.5만 |
|---|
| 2026.03.20 | ₩101,842 | ₩101,962 | ₩98,267 | ₩99,067 | -2.72% | 11.6만 |
|---|
| 2026.03.19 | ₩101,001 | ₩102,469 | ₩99,761 | ₩102,215 | +1.20% | 10.7만 |
|---|
| 2026.03.18 | ₩107,137 | ₩107,524 | ₩104,376 | ₩104,376 | -2.58% | 6.3만 |
|---|
| 2026.03.17 | ₩109,405 | ₩110,752 | ₩108,911 | ₩109,125 | -0.26% | 5.5만 |
|---|
| 2026.03.16 | ₩108,044 | ₩109,712 | ₩107,951 | ₩108,658 | +0.57% | 19.6만 |
|---|
| 2026.03.13 | ₩110,312 | ₩110,325 | ₩106,804 | ₩106,804 | -3.18% | 12.7만 |
|---|
| 2026.03.12 | ₩112,833 | ₩112,913 | ₩109,285 | ₩109,311 | -3.12% | 9.1만 |
|---|
| 2026.03.11 | ₩115,074 | ₩115,074 | ₩112,353 | ₩112,940 | -1.85% | 20.9만 |
|---|
| 2026.03.10 | ₩113,487 | ₩117,208 | ₩113,460 | ₩115,874 | +2.10% | 8.7만 |
|---|
| 2026.03.09 | ₩109,365 | ₩112,193 | ₩107,231 | ₩112,006 | +2.41% | 17.7만 |
|---|
| 2026.03.06 | ₩110,845 | ₩112,259 | ₩109,285 | ₩110,965 | +0.11% | 8.4만 |
|---|
| 2026.03.05 | ₩115,794 | ₩115,794 | ₩111,312 | ₩113,006 | -2.41% | 18.1만 |
|---|
| 2026.03.04 | ₩118,262 | ₩118,662 | ₩117,115 | ₩118,275 | +0.01% | 5.5만 |
|---|
| 2026.03.03 | ₩118,075 | ₩118,275 | ₩112,579 | ₩116,781 | -1.10% | 25.5만 |
|---|
| 2026.03.02 | ₩123,917 | ₩124,558 | ₩122,464 | ₩124,558 | +0.52% | 16만 |
|---|
| 2026.02.27 | ₩125,091 | ₩126,865 | ₩124,571 | ₩125,171 | +0.06% | 13.5만 |
|---|
| 2026.02.26 | ₩123,144 | ₩124,838 | ₩121,583 | ₩124,664 | +1.23% | 9.8만 |
|---|
| 2026.02.25 | ₩124,251 | ₩125,705 | ₩123,744 | ₩124,544 | +0.24% | 10.1만 |
|---|
| 2026.02.24 | ₩120,209 | ₩123,090 | ₩119,596 | ₩122,957 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩120,009 | ₩121,743 | ₩119,636 | ₩120,930 | +0.77% | 9.3만 |
|---|
| 2026.02.20 | ₩117,435 | ₩119,596 | ₩116,848 | ₩119,596 | +1.84% | 16.8만 |
|---|
| 2026.02.19 | ₩115,261 | ₩117,555 | ₩114,367 | ₩117,555 | +1.99% | 20.5만 |
|---|
| 2026.02.18 | ₩114,940 | ₩116,608 | ₩114,674 | ₩115,474 | +0.46% | 10.7만 |
|---|
| 2026.02.17 | ₩114,007 | ₩114,007 | ₩111,619 | ₩113,260 | -0.66% | 64.8만 |
|---|
| 2026.02.13 | ₩115,074 | ₩116,074 | ₩112,206 | ₩115,607 | +0.46% | 13.9만 |
|---|
| 2026.02.12 | ₩120,796 | ₩120,796 | ₩116,088 | ₩116,088 | -3.90% | 13.6만 |
|---|
| 2026.02.11 | ₩120,703 | ₩121,116 | ₩118,502 | ₩120,116 | -0.49% | 12.7만 |
|---|
| 2026.02.10 | ₩120,916 | ₩121,050 | ₩118,955 | ₩119,289 | -1.35% | 11.3만 |
|---|
| 2026.02.09 | ₩118,075 | ₩121,663 | ₩118,075 | ₩121,490 | +2.89% | 41.3만 |
|---|
| 2026.02.06 | ₩115,834 | ₩117,662 | ₩115,727 | ₩117,582 | +1.51% | 9.9만 |
|---|
| 2026.02.05 | ₩115,527 | ₩116,554 | ₩113,607 | ₩113,607 | -1.66% | 14.4만 |
|---|
| 2026.02.04 | ₩122,984 | ₩123,184 | ₩116,154 | ₩117,888 | -4.14% | 32만 |
|---|
| 2026.02.03 | ₩119,849 | ₩122,904 | ₩119,529 | ₩121,823 | +1.65% | 18.5만 |
|---|
| 2026.02.02 | ₩114,247 | ₩116,701 | ₩114,247 | ₩116,581 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩119,689 | ₩119,916 | ₩113,700 | ₩115,514 | -3.49% | 37.1만 |
|---|
| 2026.01.29 | ₩125,945 | ₩127,092 | ₩120,449 | ₩123,477 | -1.96% | 21.4만 |
|---|
| 2026.01.28 | ₩123,371 | ₩123,597 | ₩120,649 | ₩122,810 | -0.45% | 12.9만 |
|---|
| 2026.01.27 | ₩120,716 | ₩122,197 | ₩119,769 | ₩122,197 | +1.23% | 17.2만 |
|---|
| 2026.01.26 | ₩120,743 | ₩122,464 | ₩119,729 | ₩120,623 | -0.10% | 37만 |
|---|
| 2026.01.23 | ₩115,914 | ₩117,888 | ₩115,247 | ₩117,888 | +1.70% | 17.1만 |
|---|
| 2026.01.22 | ₩113,833 | ₩115,794 | ₩113,513 | ₩114,980 | +1.01% | 13.1만 |
|---|
| 2026.01.21 | ₩113,820 | ₩114,927 | ₩112,846 | ₩113,433 | -0.34% | 140.9만 |
|---|
| 2026.01.20 | ₩110,659 | ₩113,153 | ₩110,659 | ₩113,086 | +2.19% | 11.3만 |
|---|
| 2026.01.16 | ₩110,005 | ₩110,632 | ₩108,444 | ₩110,219 | +0.19% | 8.5만 |
|---|
| 2026.01.15 | ₩109,458 | ₩111,112 | ₩109,098 | ₩110,725 | +1.16% | 32.2만 |
|---|
| 2026.01.14 | ₩108,938 | ₩109,912 | ₩108,178 | ₩109,725 | +0.72% | 10.5만 |
|---|
| 2026.01.13 | ₩107,951 | ₩108,244 | ₩107,244 | ₩108,031 | +0.07% | 7.9만 |
|---|
| 2026.01.12 | ₩105,763 | ₩107,697 | ₩105,763 | ₩107,444 | +1.59% | 11.4만 |
|---|
| 2026.01.09 | ₩102,455 | ₩104,643 | ₩102,455 | ₩104,296 | +1.80% | 10.2만 |
|---|
| 2026.01.08 | ₩100,028 | ₩102,349 | ₩99,908 | ₩102,109 | +2.08% | 5.4만 |
|---|
| 2026.01.07 | ₩100,881 | ₩100,908 | ₩98,894 | ₩100,601 | -0.28% | 6.6만 |
|---|
| 2026.01.06 | ₩100,148 | ₩102,509 | ₩100,148 | ₩102,322 | +2.17% | 7.1만 |
|---|
| 2026.01.05 | ₩98,387 | ₩100,094 | ₩98,054 | ₩99,868 | +1.50% | 9.4만 |
|---|
| 2026.01.02 | ₩97,653 | ₩97,653 | ₩95,799 | ₩96,986 | -0.68% | 3.8만 |
|---|
| 2025.12.31 | ₩96,986 | ₩96,986 | ₩96,173 | ₩96,506 | -0.50% | 4.1만 |
|---|
| 2025.12.30 | ₩97,040 | ₩97,813 | ₩96,506 | ₩97,253 | +0.22% | 3.7만 |
|---|
| 2025.12.29 | ₩96,626 | ₩96,693 | ₩95,679 | ₩95,973 | -0.68% | 5.8만 |
|---|
| 2025.12.26 | ₩97,907 | ₩98,400 | ₩97,427 | ₩98,400 | +0.50% | 5.3만 |
|---|
| 2025.12.24 | ₩97,146 | ₩97,146 | ₩96,333 | ₩97,026 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩96,573 | ₩97,173 | ₩96,293 | ₩97,080 | +0.52% | 3.6만 |
|---|
| 2025.12.22 | ₩95,879 | ₩96,653 | ₩95,639 | ₩96,146 | +0.28% | 5.5만 |
|---|
| 2025.12.19 | ₩93,358 | ₩95,266 | ₩93,358 | ₩94,972 | +1.73% | 7.2만 |
|---|
| 2025.12.18 | ₩92,611 | ₩93,345 | ₩92,198 | ₩93,345 | +0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩93,025 | ₩93,372 | ₩92,078 | ₩92,278 | -0.80% | 6.5만 |
|---|
| 2025.12.16 | ₩91,891 | ₩93,332 | ₩91,638 | ₩92,438 | +0.60% | 4.2만 |
|---|
| 2025.12.15 | ₩93,505 | ₩93,505 | ₩92,358 | ₩92,371 | -1.21% | 2.2만 |
|---|
| 2025.12.12 | ₩93,825 | ₩94,172 | ₩92,024 | ₩92,438 | -1.48% | 2만 |
|---|
| 2025.12.11 | ₩90,957 | ₩93,558 | ₩90,957 | ₩92,945 | +2.19% | 5.1만 |
|---|
| 2025.12.10 | ₩90,250 | ₩91,411 | ₩90,010 | ₩91,091 | +0.93% | 4.3만 |
|---|
| 2025.12.09 | ₩87,889 | ₩90,104 | ₩87,836 | ₩90,010 | +2.41% | 8.5만 |
|---|
| 2025.12.08 | ₩89,570 | ₩89,570 | ₩88,303 | ₩88,743 | -0.92% | 4.4만 |
|---|
| 2025.12.05 | ₩89,970 | ₩90,877 | ₩88,916 | ₩89,410 | -0.62% | 3.1만 |
|---|
| 2025.12.04 | ₩87,556 | ₩89,383 | ₩87,556 | ₩89,370 | +2.07% | 17.2만 |
|---|
| 2025.12.03 | ₩87,422 | ₩88,183 | ₩87,422 | ₩88,076 | +0.75% | 2.4만 |
|---|
| 2025.12.02 | ₩86,475 | ₩86,782 | ₩85,662 | ₩86,262 | -0.25% | 2.5만 |
|---|
| 2025.12.01 | ₩86,702 | ₩87,156 | ₩86,129 | ₩86,129 | -0.66% | 3.2만 |
|---|
| 2025.11.28 | ₩85,488 | ₩86,649 | ₩85,488 | ₩85,995 | +0.59% | 1.9만 |
|---|
| 2025.11.26 | ₩83,221 | ₩84,661 | ₩82,914 | ₩84,168 | +1.14% | 3.8만 |
|---|
| 2025.11.25 | ₩82,220 | ₩82,447 | ₩81,967 | ₩82,114 | -0.13% | 5.9만 |
|---|
| 2025.11.24 | ₩79,793 | ₩81,487 | ₩79,793 | ₩81,393 | +2.01% | 1.1만 |
|---|
| 2025.11.21 | ₩79,112 | ₩80,233 | ₩78,806 | ₩79,553 | +0.56% | 2.3만 |
|---|
| 2025.11.20 | ₩82,354 | ₩82,407 | ₩79,192 | ₩79,366 | -3.63% | 2.7만 |
|---|
| 2025.11.19 | ₩81,287 | ₩82,434 | ₩81,220 | ₩81,700 | +0.51% | 1.5만 |
|---|
| 2025.11.18 | ₩80,900 | ₩81,273 | ₩80,180 | ₩80,460 | -0.54% | 2만 |
|---|
| 2025.11.17 | ₩82,394 | ₩82,927 | ₩81,047 | ₩81,580 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩80,926 | ₩83,608 | ₩80,353 | ₩83,154 | +2.75% | 3.2만 |
|---|
| 2025.11.13 | ₩85,955 | ₩86,262 | ₩82,741 | ₩83,394 | -2.98% | 31.5만 |
|---|
| 2025.11.12 | ₩84,941 | ₩85,915 | ₩84,915 | ₩85,875 | +1.10% | 1.9만 |
|---|
| 2025.11.11 | ₩84,208 | ₩84,435 | ₩83,768 | ₩84,088 | -0.14% | 1.5만 |
|---|
| 2025.11.10 | ₩84,328 | ₩84,595 | ₩83,901 | ₩84,208 | -0.14% | 4.1만 |
|---|
| 2025.11.07 | ₩82,340 | ₩82,661 | ₩81,767 | ₩82,394 | +0.06% | 9천 |
|---|
| 2025.11.06 | ₩82,180 | ₩83,034 | ₩82,180 | ₩82,367 | +0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩80,980 | ₩82,220 | ₩80,980 | ₩81,887 | +1.12% | 2.1만 |
|---|
| 2025.11.04 | ₩81,593 | ₩81,700 | ₩80,366 | ₩80,446 | -1.41% | 3.4만 |
|---|
| 2025.11.03 | ₩83,808 | ₩83,821 | ₩82,540 | ₩82,914 | -1.07% | 6.4만 |
|---|
| 2025.10.31 | ₩84,275 | ₩84,355 | ₩83,741 | ₩83,741 | -0.63% | 5.1만 |
|---|
| 2025.10.30 | ₩84,088 | ₩84,635 | ₩83,634 | ₩84,181 | +0.11% | 1.9만 |
|---|
| 2025.10.29 | ₩84,688 | ₩85,342 | ₩83,981 | ₩84,195 | -0.58% | 2.1만 |
|---|
| 2025.10.28 | ₩81,607 | ₩83,768 | ₩81,607 | ₩83,408 | +2.21% | 2.2만 |
|---|
| 2025.10.27 | ₩82,687 | ₩82,687 | ₩81,700 | ₩82,100 | -0.71% | 3.3만 |
|---|
| 2025.10.24 | ₩82,727 | ₩82,901 | ₩82,194 | ₩82,194 | -0.64% | 2.5만 |
|---|
| 2025.10.23 | ₩82,634 | ₩82,634 | ₩81,927 | ₩82,180 | -0.55% | 1.8만 |
|---|
| 2025.10.22 | ₩81,087 | ₩81,954 | ₩80,446 | ₩80,980 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩83,381 | ₩83,381 | ₩81,340 | ₩81,834 | -1.86% | 5.3만 |
|---|
| 2025.10.20 | ₩84,648 | ₩85,502 | ₩84,581 | ₩85,368 | +0.85% | 3.6만 |
|---|
| 2025.10.17 | ₩85,115 | ₩85,115 | ₩83,314 | ₩83,994 | -1.32% | 3.6만 |
|---|
| 2025.10.16 | ₩86,009 | ₩86,689 | ₩85,395 | ₩86,102 | +0.11% | 3.6만 |
|---|
| 2025.10.15 | ₩85,235 | ₩85,915 | ₩85,008 | ₩85,502 | +0.31% | 2.3만 |
|---|
| 2025.10.14 | ₩83,768 | ₩85,035 | ₩83,234 | ₩84,435 | +0.80% | 2.2만 |
|---|
| 2025.10.13 | ₩83,701 | ₩84,848 | ₩83,434 | ₩84,581 | +1.05% | 51.6만 |
|---|
| 2025.10.10 | ₩83,381 | ₩83,661 | ₩81,247 | ₩81,247 | -2.56% | 4.9만 |
|---|