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 | ₩120,761 | ₩122,076 | ₩120,748 | ₩121,593 | +0.69% | 9.2천 |
| 2026.10.08 | ₩118,174 | ₩119,541 | ₩118,053 | ₩118,884 | +0.60% | 1.8만 |
| 2026.10.07 | ₩119,622 | ₩119,649 | ₩118,750 | ₩118,871 | -0.63% | 4.4만 |
| 2026.10.06 | ₩121,445 | ₩122,558 | ₩120,842 | ₩122,263 | +0.67% | 2.1만 |
| 2026.10.05 | ₩120,547 | ₩121,901 | ₩119,984 | ₩121,606 | +0.88% | 3.6만 |
| 2026.10.02 | ₩119,903 | ₩120,627 | ₩119,233 | ₩120,091 | +0.16% | 6만 |
| 2026.10.01 | ₩119,005 | ₩119,085 | ₩117,771 | ₩119,005 | 0.00% | 5.7만 |
| 2026.09.30 | ₩120,493 | ₩121,526 | ₩118,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,978 |
| -1.26% |
| 2.2만 |
| 2026.09.29 | ₩120,614 | ₩120,748 | ₩119,179 | ₩120,131 | -0.40% | 1.6만 |
|---|
| 2026.09.28 | ₩119,273 | ₩120,547 | ₩119,032 | ₩119,930 | +0.55% | 2만 |
|---|
| 2026.09.25 | ₩121,687 | ₩122,464 | ₩121,365 | ₩121,941 | +0.21% | 8.7천 |
|---|
| 2026.09.24 | ₩121,673 | ₩121,687 | ₩120,292 | ₩121,593 | -0.07% | 2.6만 |
|---|
| 2026.09.23 | ₩122,974 | ₩122,974 | ₩121,660 | ₩122,786 | -0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩122,545 | ₩125,240 | ₩122,464 | ₩124,811 | +1.85% | 4.8만 |
|---|
| 2026.09.21 | ₩122,880 | ₩122,880 | ₩121,191 | ₩122,210 | -0.55% | 2.8만 |
|---|
| 2026.09.18 | ₩121,848 | ₩121,888 | ₩120,735 | ₩121,687 | -0.13% | 7.9천 |
|---|
| 2026.09.17 | ₩121,928 | ₩121,928 | ₩120,440 | ₩121,486 | -0.36% | 2만 |
|---|
| 2026.09.16 | ₩120,802 | ₩120,802 | ₩118,214 | ₩119,702 | -0.91% | 1.8만 |
|---|
| 2026.09.15 | ₩119,367 | ₩119,649 | ₩118,160 | ₩118,696 | -0.56% | 2.8만 |
|---|
| 2026.09.14 | ₩119,032 | ₩120,158 | ₩118,455 | ₩118,951 | -0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩123,081 | ₩123,188 | ₩121,365 | ₩121,646 | -1.17% | 2.7만 |
|---|
| 2026.09.10 | ₩121,754 | ₩122,438 | ₩120,815 | ₩121,727 | -0.02% | 5.4만 |
|---|
| 2026.09.09 | ₩125,508 | ₩126,004 | ₩124,865 | ₩124,945 | -0.45% | 1.9만 |
|---|
| 2026.09.08 | ₩124,677 | ₩125,897 | ₩124,637 | ₩125,106 | +0.34% | 3.4만 |
|---|
| 2026.09.04 | ₩123,014 | ₩123,859 | ₩122,813 | ₩123,591 | +0.47% | 2.6만 |
|---|
| 2026.09.03 | ₩125,562 | ₩125,562 | ₩123,631 | ₩124,006 | -1.24% | 7만 |
|---|
| 2026.09.02 | ₩122,987 | ₩124,717 | ₩122,987 | ₩124,033 | +0.85% | 3.2만 |
|---|
| 2026.09.01 | ₩120,735 | ₩123,121 | ₩120,426 | ₩121,861 | +0.93% | 7.6만 |
|---|
| 2026.08.31 | ₩124,141 | ₩124,141 | ₩122,411 | ₩122,773 | -1.10% | 2.2만 |
|---|
| 2026.08.28 | ₩126,769 | ₩126,889 | ₩123,631 | ₩123,765 | -2.37% | 3.7만 |
|---|
| 2026.08.27 | ₩126,286 | ₩127,091 | ₩125,911 | ₩126,635 | +0.28% | 3.1만 |
|---|
| 2026.08.26 | ₩127,023 | ₩127,667 | ₩126,273 | ₩126,433 | -0.46% | 2.9만 |
|---|
| 2026.08.25 | ₩125,468 | ₩127,345 | ₩124,556 | ₩127,345 | +1.50% | 8.2만 |
|---|
| 2026.08.24 | ₩125,964 | ₩127,050 | ₩125,575 | ₩126,420 | +0.36% | 4.6만 |
|---|
| 2026.08.21 | ₩124,087 | ₩126,045 | ₩123,859 | ₩126,045 | +1.58% | 3.9만 |
|---|
| 2026.08.20 | ₩119,541 | ₩122,210 | ₩119,461 | ₩121,646 | +1.76% | 1.8만 |
|---|
| 2026.08.19 | ₩119,689 | ₩121,311 | ₩119,689 | ₩120,668 | +0.82% | 3만 |
|---|
| 2026.08.18 | ₩118,670 | ₩119,501 | ₩117,154 | ₩117,315 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩119,327 | ₩120,319 | ₩118,911 | ₩119,595 | +0.22% | 1.4만 |
|---|
| 2026.08.14 | ₩118,254 | ₩119,434 | ₩118,254 | ₩118,924 | +0.57% | 9.2천 |
|---|
| 2026.08.13 | ₩119,421 | ₩119,421 | ₩117,691 | ₩118,106 | -1.10% | 2.8만 |
|---|
| 2026.08.12 | ₩121,861 | ₩122,143 | ₩119,769 | ₩119,944 | -1.57% | 1.5만 |
|---|
| 2026.08.11 | ₩121,848 | ₩121,848 | ₩119,300 | ₩120,440 | -1.16% | 3.9만 |
|---|
| 2026.08.10 | ₩121,204 | ₩121,821 | ₩120,560 | ₩121,620 | +0.34% | 2.8만 |
|---|
| 2026.08.07 | ₩121,579 | ₩122,183 | ₩120,668 | ₩121,673 | +0.08% | 6.5만 |
|---|
| 2026.08.06 | ₩120,265 | ₩120,694 | ₩119,327 | ₩119,930 | -0.28% | 2.9만 |
|---|
| 2026.08.05 | ₩120,265 | ₩121,378 | ₩120,145 | ₩120,547 | +0.23% | 4.6만 |
|---|
| 2026.08.04 | ₩117,959 | ₩119,032 | ₩117,785 | ₩118,643 | +0.58% | 6.3만 |
|---|
| 2026.08.03 | ₩115,384 | ₩116,645 | ₩114,620 | ₩116,122 | +0.64% | 3.7만 |
|---|
| 2026.07.31 | ₩116,350 | ₩116,564 | ₩115,036 | ₩115,291 | -0.91% | 2.3만 |
|---|
| 2026.07.30 | ₩114,325 | ₩117,007 | ₩114,003 | ₩116,444 | +1.85% | 6.5만 |
|---|
| 2026.07.29 | ₩113,105 | ₩114,406 | ₩110,691 | ₩111,764 | -1.19% | 12.9만 |
|---|
| 2026.07.28 | ₩113,373 | ₩114,499 | ₩112,153 | ₩113,762 | +0.34% | 4.4만 |
|---|
| 2026.07.27 | ₩115,679 | ₩115,679 | ₩113,105 | ₩114,607 | -0.93% | 3.4만 |
|---|
| 2026.07.24 | ₩115,130 | ₩115,519 | ₩114,003 | ₩114,647 | -0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩115,881 | ₩116,497 | ₩114,298 | ₩114,888 | -0.86% | 3.4만 |
|---|
| 2026.07.22 | ₩117,154 | ₩118,214 | ₩116,967 | ₩118,214 | +0.90% | 10.6만 |
|---|
| 2026.07.21 | ₩115,049 | ₩116,833 | ₩114,848 | ₩116,833 | +1.55% | 3.8만 |
|---|
| 2026.07.20 | ₩113,561 | ₩114,245 | ₩112,689 | ₩113,333 | -0.20% | 8.9만 |
|---|
| 2026.07.17 | ₩111,979 | ₩114,030 | ₩111,228 | ₩113,319 | +1.20% | 3.6만 |
|---|
| 2026.07.16 | ₩115,089 | ₩115,089 | ₩113,346 | ₩113,346 | -1.51% | 2.3만 |
|---|
| 2026.07.15 | ₩116,377 | ₩116,699 | ₩115,317 | ₩116,256 | -0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩115,854 | ₩117,074 | ₩115,545 | ₩116,336 | +0.42% | 1.6만 |
|---|
| 2026.07.13 | ₩115,317 | ₩115,854 | ₩113,588 | ₩114,258 | -0.92% | 4만 |
|---|
| 2026.07.10 | ₩115,317 | ₩115,800 | ₩114,875 | ₩115,800 | +0.42% | 1.5만 |
|---|
| 2026.07.09 | ₩112,408 | ₩114,861 | ₩111,871 | ₩114,821 | +2.15% | 4.3만 |
|---|
| 2026.07.08 | ₩110,785 | ₩112,971 | ₩109,404 | ₩110,517 | -0.24% | 13.1만 |
|---|
| 2026.07.07 | ₩113,239 | ₩113,333 | ₩111,456 | ₩111,898 | -1.18% | 1.6만 |
|---|
| 2026.07.06 | ₩114,003 | ₩114,352 | ₩113,708 | ₩114,352 | +0.31% | 1.8만 |
|---|
| 2026.07.02 | ₩112,609 | ₩113,963 | ₩112,166 | ₩112,810 | +0.18% | 2.7만 |
|---|
| 2026.07.01 | ₩110,973 | ₩113,078 | ₩110,973 | ₩110,973 | 0.00% | 6.8만 |
|---|
| 2026.06.30 | ₩111,040 | ₩112,300 | ₩111,040 | ₩111,965 | +0.83% | 3.6만 |
|---|
| 2026.06.29 | ₩111,643 | ₩111,643 | ₩109,914 | ₩110,571 | -0.96% | 2만 |
|---|
| 2026.06.26 | ₩110,879 | ₩113,226 | ₩110,879 | ₩111,831 | +0.86% | 1.6만 |
|---|
| 2026.06.25 | ₩112,072 | ₩112,998 | ₩110,249 | ₩111,040 | -0.92% | 11.3만 |
|---|
| 2026.06.24 | ₩111,161 | ₩111,912 | ₩110,557 | ₩111,201 | +0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩113,708 | ₩114,191 | ₩112,434 | ₩113,132 | -0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩117,597 | ₩118,200 | ₩116,806 | ₩117,476 | -0.10% | 7.8만 |
|---|
| 2026.06.18 | ₩119,300 | ₩119,327 | ₩116,833 | ₩117,771 | -1.28% | 6.1만 |
|---|
| 2026.06.17 | ₩118,696 | ₩122,518 | ₩118,509 | ₩119,179 | +0.41% | 8.4만 |
|---|
| 2026.06.16 | ₩117,208 | ₩118,361 | ₩116,859 | ₩118,147 | +0.80% | 6.1만 |
|---|
| 2026.06.15 | ₩118,469 | ₩119,595 | ₩116,913 | ₩117,369 | -0.93% | 10.8만 |
|---|
| 2026.06.12 | ₩115,881 | ₩117,691 | ₩115,639 | ₩117,409 | +1.32% | 4.7만 |
|---|
| 2026.06.11 | ₩109,699 | ₩114,969 | ₩109,699 | ₩114,969 | +4.80% | 4.6만 |
|---|
| 2026.06.10 | ₩108,854 | ₩111,201 | ₩107,688 | ₩108,868 | +0.01% | 9.7만 |
|---|
| 2026.06.09 | ₩108,144 | ₩112,126 | ₩107,795 | ₩110,624 | +2.29% | 35.4만 |
|---|
| 2026.06.08 | ₩106,199 | ₩106,253 | ₩103,303 | ₩104,832 | -1.29% | 10.3만 |
|---|
| 2026.06.05 | ₩109,632 | ₩109,632 | ₩105,234 | ₩105,341 | -3.91% | 9.6만 |
|---|
| 2026.06.04 | ₩112,287 | ₩113,024 | ₩111,617 | ₩112,394 | +0.10% | 8.5만 |
|---|
| 2026.06.03 | ₩115,545 | ₩115,545 | ₩112,488 | ₩112,582 | -2.56% | 7.7만 |
|---|
| 2026.06.02 | ₩115,532 | ₩116,484 | ₩115,076 | ₩115,559 | +0.02% | 17.1만 |
|---|
| 2026.06.01 | ₩114,352 | ₩115,224 | ₩112,743 | ₩115,156 | +0.70% | 27.6만 |
|---|
| 2026.05.29 | ₩114,365 | ₩115,948 | ₩113,641 | ₩115,009 | +0.56% | 6.6만 |
|---|
| 2026.05.28 | ₩112,797 | ₩114,741 | ₩112,233 | ₩114,097 | +1.15% | 2.7만 |
|---|
| 2026.05.27 | ₩114,298 | ₩114,607 | ₩113,454 | ₩113,547 | -0.66% | 9.5만 |
|---|
| 2026.05.26 | ₩112,743 | ₩115,331 | ₩112,662 | ₩115,331 | +2.30% | 3.2만 |
|---|
| 2026.05.22 | ₩111,724 | ₩111,724 | ₩110,088 | ₩110,758 | -0.86% | 2만 |
|---|
| 2026.05.21 | ₩108,894 | ₩112,528 | ₩108,640 | ₩111,979 | +2.83% | 2.6만 |
|---|
| 2026.05.20 | ₩107,272 | ₩110,544 | ₩107,272 | ₩109,994 | +2.54% | 4.2만 |
|---|
| 2026.05.19 | ₩106,333 | ₩107,218 | ₩105,395 | ₩106,347 | +0.01% | 9만 |
|---|
| 2026.05.18 | ₩108,372 | ₩108,908 | ₩106,293 | ₩107,567 | -0.74% | 2.3만 |
|---|
| 2026.05.15 | ₩108,304 | ₩109,216 | ₩106,669 | ₩107,285 | -0.94% | 4.2만 |
|---|
| 2026.05.14 | ₩113,319 | ₩113,319 | ₩111,429 | ₩112,488 | -0.73% | 2.6만 |
|---|
| 2026.05.13 | ₩113,346 | ₩113,990 | ₩112,394 | ₩113,346 | 0.00% | 20.3만 |
|---|
| 2026.05.12 | ₩110,691 | ₩113,105 | ₩109,900 | ₩112,904 | +2.00% | 3만 |
|---|
| 2026.05.11 | ₩112,703 | ₩113,762 | ₩112,113 | ₩112,341 | -0.32% | 7.8만 |
|---|
| 2026.05.08 | ₩110,892 | ₩111,992 | ₩110,892 | ₩111,737 | +0.76% | 3.4만 |
|---|
| 2026.05.07 | ₩111,469 | ₩112,300 | ₩109,431 | ₩109,739 | -1.55% | 9.8만 |
|---|
| 2026.05.06 | ₩109,069 | ₩110,262 | ₩108,640 | ₩109,739 | +0.61% | 12만 |
|---|
| 2026.05.05 | ₩105,730 | ₩106,146 | ₩104,992 | ₩105,341 | -0.37% | 6.3만 |
|---|
| 2026.05.04 | ₩105,341 | ₩105,341 | ₩103,772 | ₩104,402 | -0.89% | 20.8만 |
|---|
| 2026.05.01 | ₩105,971 | ₩106,803 | ₩105,301 | ₩105,529 | -0.42% | 24.8만 |
|---|
| 2026.04.30 | ₩105,676 | ₩106,427 | ₩104,778 | ₩106,427 | +0.71% | 4.5만 |
|---|
| 2026.04.29 | ₩105,140 | ₩105,676 | ₩103,759 | ₩104,000 | -1.08% | 4.9만 |
|---|
| 2026.04.28 | ₩106,521 | ₩106,950 | ₩105,100 | ₩105,609 | -0.86% | 5.2만 |
|---|
| 2026.04.27 | ₩109,739 | ₩109,766 | ₩107,956 | ₩108,077 | -1.52% | 5.1만 |
|---|
| 2026.04.24 | ₩109,900 | ₩110,450 | ₩108,841 | ₩109,270 | -0.57% | 4.1만 |
|---|
| 2026.04.23 | ₩110,839 | ₩112,247 | ₩108,345 | ₩109,176 | -1.50% | 7.7만 |
|---|
| 2026.04.22 | ₩112,247 | ₩112,542 | ₩111,254 | ₩111,804 | -0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩113,199 | ₩114,245 | ₩109,981 | ₩109,981 | -2.84% | 4.8만 |
|---|
| 2026.04.20 | ₩114,111 | ₩114,258 | ₩113,132 | ₩113,735 | -0.33% | 4.3만 |
|---|
| 2026.04.17 | ₩115,532 | ₩115,881 | ₩114,017 | ₩114,204 | -1.15% | 12.8만 |
|---|
| 2026.04.16 | ₩111,684 | ₩113,628 | ₩111,684 | ₩113,507 | +1.63% | 6.1만 |
|---|
| 2026.04.15 | ₩116,269 | ₩116,296 | ₩111,000 | ₩111,120 | -4.43% | 20.1만 |
|---|
| 2026.04.14 | ₩118,509 | ₩118,509 | ₩116,471 | ₩116,779 | -1.46% | 11만 |
|---|
| 2026.04.13 | ₩114,741 | ₩117,892 | ₩114,674 | ₩117,436 | +2.35% | 10.7만 |
|---|
| 2026.04.10 | ₩116,109 | ₩116,913 | ₩114,660 | ₩114,915 | -1.03% | 14.7만 |
|---|
| 2026.04.09 | ₩114,365 | ₩115,492 | ₩113,614 | ₩115,237 | +0.76% | 4만 |
|---|
| 2026.04.08 | ₩115,143 | ₩115,974 | ₩113,883 | ₩114,754 | -0.34% | 9.7만 |
|---|
| 2026.04.07 | ₩109,753 | ₩110,758 | ₩107,755 | ₩109,592 | -0.15% | 12.6만 |
|---|
| 2026.04.06 | ₩109,619 | ₩110,530 | ₩109,283 | ₩109,927 | +0.28% | 4.3만 |
|---|
| 2026.04.02 | ₩106,400 | ₩110,128 | ₩106,400 | ₩109,364 | +2.79% | 6.6만 |
|---|
| 2026.04.01 | ₩110,329 | ₩112,207 | ₩109,431 | ₩110,839 | +0.46% | 8.8만 |
|---|
| 2026.03.31 | ₩104,054 | ₩108,707 | ₩103,973 | ₩108,224 | +4.01% | 8.3만 |
|---|
| 2026.03.30 | ₩104,161 | ₩104,161 | ₩101,318 | ₩102,110 | -1.97% | 9.2만 |
|---|
| 2026.03.27 | ₩102,767 | ₩104,563 | ₩102,391 | ₩102,820 | +0.05% | 7.4만 |
|---|
| 2026.03.26 | ₩103,410 | ₩104,724 | ₩102,860 | ₩102,860 | -0.53% | 4만 |
|---|
| 2026.03.25 | ₩106,052 | ₩106,588 | ₩105,422 | ₩105,891 | -0.15% | 7.4만 |
|---|
| 2026.03.24 | ₩101,546 | ₩103,799 | ₩101,037 | ₩103,303 | +1.73% | 6.5만 |
|---|
| 2026.03.23 | ₩101,587 | ₩105,381 | ₩101,506 | ₩103,182 | +1.57% | 21.5만 |
|---|
| 2026.03.20 | ₩102,378 | ₩102,498 | ₩98,784 | ₩99,589 | -2.72% | 11.6만 |
|---|
| 2026.03.19 | ₩101,533 | ₩103,008 | ₩100,286 | ₩102,753 | +1.20% | 10.7만 |
|---|
| 2026.03.18 | ₩107,701 | ₩108,090 | ₩104,925 | ₩104,925 | -2.58% | 6.3만 |
|---|
| 2026.03.17 | ₩109,981 | ₩111,335 | ₩109,484 | ₩109,699 | -0.26% | 5.5만 |
|---|
| 2026.03.16 | ₩108,613 | ₩110,289 | ₩108,519 | ₩109,230 | +0.57% | 19.6만 |
|---|
| 2026.03.13 | ₩110,892 | ₩110,906 | ₩107,366 | ₩107,366 | -3.18% | 12.7만 |
|---|
| 2026.03.12 | ₩113,427 | ₩113,507 | ₩109,860 | ₩109,887 | -3.12% | 9.1만 |
|---|
| 2026.03.11 | ₩115,679 | ₩115,679 | ₩112,944 | ₩113,534 | -1.85% | 20.9만 |
|---|
| 2026.03.10 | ₩114,084 | ₩117,825 | ₩114,057 | ₩116,484 | +2.10% | 8.7만 |
|---|
| 2026.03.09 | ₩109,940 | ₩112,783 | ₩107,795 | ₩112,595 | +2.41% | 17.7만 |
|---|
| 2026.03.06 | ₩111,429 | ₩112,850 | ₩109,860 | ₩111,549 | +0.11% | 8.4만 |
|---|
| 2026.03.05 | ₩116,404 | ₩116,404 | ₩111,898 | ₩113,601 | -2.41% | 18.1만 |
|---|
| 2026.03.04 | ₩118,884 | ₩119,286 | ₩117,731 | ₩118,898 | +0.01% | 5.5만 |
|---|
| 2026.03.03 | ₩118,696 | ₩118,898 | ₩113,172 | ₩117,396 | -1.10% | 25.5만 |
|---|
| 2026.03.02 | ₩124,570 | ₩125,213 | ₩123,108 | ₩125,213 | +0.52% | 16만 |
|---|
| 2026.02.27 | ₩125,750 | ₩127,533 | ₩125,227 | ₩125,830 | +0.06% | 13.5만 |
|---|
| 2026.02.26 | ₩123,792 | ₩125,495 | ₩122,223 | ₩125,321 | +1.23% | 9.8만 |
|---|
| 2026.02.25 | ₩124,905 | ₩126,366 | ₩124,395 | ₩125,200 | +0.24% | 10.1만 |
|---|
| 2026.02.24 | ₩120,842 | ₩123,738 | ₩120,225 | ₩123,604 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩120,641 | ₩122,384 | ₩120,265 | ₩121,566 | +0.77% | 9.3만 |
|---|
| 2026.02.20 | ₩118,053 | ₩120,225 | ₩117,463 | ₩120,225 | +1.84% | 16.8만 |
|---|
| 2026.02.19 | ₩115,867 | ₩118,174 | ₩114,969 | ₩118,174 | +1.99% | 20.5만 |
|---|
| 2026.02.18 | ₩115,545 | ₩117,221 | ₩115,277 | ₩116,082 | +0.46% | 10.7만 |
|---|
| 2026.02.17 | ₩114,607 | ₩114,607 | ₩112,207 | ₩113,856 | -0.66% | 64.8만 |
|---|
| 2026.02.13 | ₩115,679 | ₩116,685 | ₩112,797 | ₩116,216 | +0.46% | 13.9만 |
|---|
| 2026.02.12 | ₩121,432 | ₩121,432 | ₩116,699 | ₩116,699 | -3.90% | 13.6만 |
|---|
| 2026.02.11 | ₩121,338 | ₩121,754 | ₩119,126 | ₩120,748 | -0.49% | 12.7만 |
|---|
| 2026.02.10 | ₩121,553 | ₩121,687 | ₩119,581 | ₩119,917 | -1.35% | 11.3만 |
|---|
| 2026.02.09 | ₩118,696 | ₩122,303 | ₩118,696 | ₩122,129 | +2.89% | 41.3만 |
|---|
| 2026.02.06 | ₩116,444 | ₩118,281 | ₩116,336 | ₩118,200 | +1.51% | 9.9만 |
|---|
| 2026.02.05 | ₩116,135 | ₩117,168 | ₩114,204 | ₩114,204 | -1.66% | 14.4만 |
|---|
| 2026.02.04 | ₩123,631 | ₩123,832 | ₩116,766 | ₩118,509 | -4.14% | 32만 |
|---|
| 2026.02.03 | ₩120,480 | ₩123,551 | ₩120,158 | ₩122,464 | +1.65% | 18.5만 |
|---|
| 2026.02.02 | ₩114,848 | ₩117,315 | ₩114,848 | ₩117,195 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩120,319 | ₩120,547 | ₩114,298 | ₩116,122 | -3.49% | 37.1만 |
|---|
| 2026.01.29 | ₩126,608 | ₩127,761 | ₩121,083 | ₩124,127 | -1.96% | 21.4만 |
|---|
| 2026.01.28 | ₩124,020 | ₩124,248 | ₩121,284 | ₩123,457 | -0.45% | 12.9만 |
|---|
| 2026.01.27 | ₩121,351 | ₩122,840 | ₩120,399 | ₩122,840 | +1.23% | 17.2만 |
|---|
| 2026.01.26 | ₩121,378 | ₩123,108 | ₩120,359 | ₩121,258 | -0.10% | 37만 |
|---|
| 2026.01.23 | ₩116,524 | ₩118,509 | ₩115,854 | ₩118,509 | +1.70% | 17.1만 |
|---|
| 2026.01.22 | ₩114,432 | ₩116,404 | ₩114,111 | ₩115,586 | +1.01% | 13.1만 |
|---|
| 2026.01.21 | ₩114,419 | ₩115,532 | ₩113,440 | ₩114,030 | -0.34% | 140.9만 |
|---|
| 2026.01.20 | ₩111,241 | ₩113,749 | ₩111,241 | ₩113,682 | +2.19% | 11.3만 |
|---|
| 2026.01.16 | ₩110,584 | ₩111,214 | ₩109,015 | ₩110,799 | +0.19% | 8.5만 |
|---|
| 2026.01.15 | ₩110,034 | ₩111,697 | ₩109,672 | ₩111,308 | +1.16% | 32.2만 |
|---|
| 2026.01.14 | ₩109,511 | ₩110,490 | ₩108,747 | ₩110,302 | +0.72% | 10.5만 |
|---|
| 2026.01.13 | ₩108,519 | ₩108,814 | ₩107,808 | ₩108,599 | +0.07% | 7.9만 |
|---|
| 2026.01.12 | ₩106,320 | ₩108,264 | ₩106,320 | ₩108,009 | +1.59% | 11.4만 |
|---|
| 2026.01.09 | ₩102,995 | ₩105,194 | ₩102,995 | ₩104,845 | +1.80% | 10.2만 |
|---|
| 2026.01.08 | ₩100,554 | ₩102,887 | ₩100,433 | ₩102,646 | +2.08% | 5.4만 |
|---|
| 2026.01.07 | ₩101,412 | ₩101,439 | ₩99,414 | ₩101,131 | -0.28% | 6.6만 |
|---|
| 2026.01.06 | ₩100,675 | ₩103,048 | ₩100,675 | ₩102,860 | +2.17% | 7.1만 |
|---|
| 2026.01.05 | ₩98,905 | ₩100,621 | ₩98,570 | ₩100,393 | +1.50% | 9.4만 |
|---|
| 2026.01.02 | ₩98,167 | ₩98,167 | ₩96,303 | ₩97,497 | -0.68% | 3.8만 |
|---|
| 2025.12.31 | ₩97,497 | ₩97,497 | ₩96,679 | ₩97,014 | -0.50% | 4.1만 |
|---|
| 2025.12.30 | ₩97,550 | ₩98,328 | ₩97,014 | ₩97,765 | +0.22% | 3.7만 |
|---|
| 2025.12.29 | ₩97,135 | ₩97,202 | ₩96,183 | ₩96,478 | -0.68% | 5.8만 |
|---|
| 2025.12.26 | ₩98,422 | ₩98,918 | ₩97,939 | ₩98,918 | +0.50% | 5.3만 |
|---|
| 2025.12.24 | ₩97,658 | ₩97,658 | ₩96,840 | ₩97,537 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩97,081 | ₩97,685 | ₩96,800 | ₩97,591 | +0.52% | 3.6만 |
|---|
| 2025.12.22 | ₩96,384 | ₩97,162 | ₩96,143 | ₩96,652 | +0.28% | 5.5만 |
|---|
| 2025.12.19 | ₩93,850 | ₩95,767 | ₩93,850 | ₩95,472 | +1.73% | 7.2만 |
|---|
| 2025.12.18 | ₩93,099 | ₩93,836 | ₩92,683 | ₩93,836 | +0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩93,514 | ₩93,863 | ₩92,562 | ₩92,763 | -0.80% | 6.5만 |
|---|
| 2025.12.16 | ₩92,375 | ₩93,823 | ₩92,120 | ₩92,924 | +0.60% | 4.2만 |
|---|
| 2025.12.15 | ₩93,997 | ₩93,997 | ₩92,844 | ₩92,857 | -1.21% | 2.2만 |
|---|
| 2025.12.12 | ₩94,319 | ₩94,668 | ₩92,509 | ₩92,924 | -1.48% | 2만 |
|---|
| 2025.12.11 | ₩91,436 | ₩94,051 | ₩91,436 | ₩93,434 | +2.19% | 5.1만 |
|---|
| 2025.12.10 | ₩90,725 | ₩91,892 | ₩90,484 | ₩91,570 | +0.93% | 4.3만 |
|---|
| 2025.12.09 | ₩88,352 | ₩90,578 | ₩88,298 | ₩90,484 | +2.41% | 8.5만 |
|---|
| 2025.12.08 | ₩90,041 | ₩90,041 | ₩88,768 | ₩89,210 | -0.92% | 4.4만 |
|---|
| 2025.12.05 | ₩90,444 | ₩91,356 | ₩89,384 | ₩89,881 | -0.62% | 3.1만 |
|---|
| 2025.12.04 | ₩88,017 | ₩89,854 | ₩88,017 | ₩89,840 | +2.07% | 17.2만 |
|---|
| 2025.12.03 | ₩87,883 | ₩88,647 | ₩87,883 | ₩88,540 | +0.75% | 2.4만 |
|---|
| 2025.12.02 | ₩86,931 | ₩87,239 | ₩86,113 | ₩86,716 | -0.25% | 2.5만 |
|---|
| 2025.12.01 | ₩87,159 | ₩87,614 | ₩86,582 | ₩86,582 | -0.66% | 3.2만 |
|---|
| 2025.11.28 | ₩85,938 | ₩87,105 | ₩85,938 | ₩86,448 | +0.59% | 1.9만 |
|---|
| 2025.11.26 | ₩83,659 | ₩85,107 | ₩83,350 | ₩84,611 | +1.14% | 3.8만 |
|---|
| 2025.11.25 | ₩82,653 | ₩82,881 | ₩82,398 | ₩82,546 | -0.13% | 5.9만 |
|---|
| 2025.11.24 | ₩80,213 | ₩81,916 | ₩80,213 | ₩81,822 | +2.01% | 1.1만 |
|---|
| 2025.11.21 | ₩79,529 | ₩80,655 | ₩79,220 | ₩79,971 | +0.56% | 2.3만 |
|---|
| 2025.11.20 | ₩82,787 | ₩82,841 | ₩79,609 | ₩79,784 | -3.63% | 2.7만 |
|---|
| 2025.11.19 | ₩81,714 | ₩82,868 | ₩81,647 | ₩82,130 | +0.51% | 1.5만 |
|---|
| 2025.11.18 | ₩81,326 | ₩81,701 | ₩80,601 | ₩80,883 | -0.54% | 2만 |
|---|
| 2025.11.17 | ₩82,827 | ₩83,364 | ₩81,473 | ₩82,009 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩81,352 | ₩84,048 | ₩80,776 | ₩83,592 | +2.75% | 3.2만 |
|---|
| 2025.11.13 | ₩86,408 | ₩86,716 | ₩83,176 | ₩83,833 | -2.98% | 31.5만 |
|---|
| 2025.11.12 | ₩85,389 | ₩86,367 | ₩85,362 | ₩86,327 | +1.10% | 1.9만 |
|---|
| 2025.11.11 | ₩84,651 | ₩84,879 | ₩84,209 | ₩84,530 | -0.14% | 1.5만 |
|---|
| 2025.11.10 | ₩84,772 | ₩85,040 | ₩84,343 | ₩84,651 | -0.14% | 4.1만 |
|---|
| 2025.11.07 | ₩82,774 | ₩83,096 | ₩82,197 | ₩82,827 | +0.06% | 9천 |
|---|
| 2025.11.06 | ₩82,613 | ₩83,471 | ₩82,613 | ₩82,801 | +0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩81,406 | ₩82,653 | ₩81,406 | ₩82,318 | +1.12% | 2.1만 |
|---|
| 2025.11.04 | ₩82,023 | ₩82,130 | ₩80,789 | ₩80,870 | -1.41% | 3.4만 |
|---|
| 2025.11.03 | ₩84,249 | ₩84,262 | ₩82,975 | ₩83,350 | -1.07% | 6.4만 |
|---|
| 2025.10.31 | ₩84,718 | ₩84,799 | ₩84,182 | ₩84,182 | -0.63% | 5.1만 |
|---|
| 2025.10.30 | ₩84,530 | ₩85,080 | ₩84,074 | ₩84,624 | +0.11% | 1.9만 |
|---|
| 2025.10.29 | ₩85,134 | ₩85,791 | ₩84,423 | ₩84,638 | -0.58% | 2.1만 |
|---|
| 2025.10.28 | ₩82,036 | ₩84,209 | ₩82,036 | ₩83,846 | +2.21% | 2.2만 |
|---|
| 2025.10.27 | ₩83,122 | ₩83,122 | ₩82,130 | ₩82,532 | -0.71% | 3.3만 |
|---|
| 2025.10.24 | ₩83,163 | ₩83,337 | ₩82,626 | ₩82,626 | -0.64% | 2.5만 |
|---|
| 2025.10.23 | ₩83,069 | ₩83,069 | ₩82,358 | ₩82,613 | -0.55% | 1.8만 |
|---|
| 2025.10.22 | ₩81,513 | ₩82,385 | ₩80,870 | ₩81,406 | -0.13% | 4만 |
|---|
| 2025.10.21 | ₩83,820 | ₩83,820 | ₩81,768 | ₩82,264 | -1.86% | 5.3만 |
|---|
| 2025.10.20 | ₩85,094 | ₩85,952 | ₩85,026 | ₩85,818 | +0.85% | 3.6만 |
|---|
| 2025.10.17 | ₩85,563 | ₩85,563 | ₩83,753 | ₩84,436 | -1.32% | 3.6만 |
|---|
| 2025.10.16 | ₩86,461 | ₩87,145 | ₩85,844 | ₩86,555 | +0.11% | 3.6만 |
|---|
| 2025.10.15 | ₩85,684 | ₩86,367 | ₩85,456 | ₩85,952 | +0.31% | 2.3만 |
|---|
| 2025.10.14 | ₩84,209 | ₩85,482 | ₩83,672 | ₩84,879 | +0.80% | 2.2만 |
|---|
| 2025.10.13 | ₩84,141 | ₩85,295 | ₩83,873 | ₩85,026 | +1.05% | 51.6만 |
|---|
| 2025.10.10 | ₩83,820 | ₩84,101 | ₩81,674 | ₩81,674 | -2.56% | 4.9만 |
|---|