시장 데이터를 불러오는 중
전체 종목
iShares MSCI South Africa Index Fund 과거 주가
iShares MSCI South Africa Index Fund · EZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI South Africa Index Fund · EZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,267 | ₩85,737 | ₩85,133 | ₩85,562 | +0.35% | 10만 |
| 2026.10.08 | ₩83,524 | ₩84,369 | ₩83,255 | ₩84,033 | +0.61% | 15.3만 |
| 2026.10.07 | ₩82,625 | ₩83,872 | ₩82,317 | ₩83,537 | +1.10% | 15.9만 |
| 2026.10.06 | ₩85,079 | ₩85,884 | ₩84,798 | ₩85,374 | +0.35% | 9만 |
| 2026.10.05 | ₩84,382 | ₩84,878 | ₩83,939 | ₩84,717 | +0.40% | 8.7만 |
| 2026.10.02 | ₩85,053 | ₩85,415 | ₩84,114 | ₩84,744 | -0.36% | 6.2만 |
| 2026.10.01 | ₩85,388 | ₩85,388 | ₩83,832 | ₩84,302 | -1.27% | 13.9만 |
| 2026.09.30 | ₩86,850 | ₩86,903 | ₩85,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,804 |
| -1.20% |
| 9.2만 |
| 2026.09.29 | ₩86,729 | ₩87,104 | ₩86,085 | ₩86,970 | +0.28% | 25.2만 |
|---|
| 2026.09.28 | ₩86,353 | ₩87,064 | ₩86,139 | ₩86,461 | +0.12% | 21.2만 |
|---|
| 2026.09.25 | ₩88,969 | ₩89,317 | ₩88,352 | ₩89,156 | +0.21% | 13.8만 |
|---|
| 2026.09.24 | ₩88,513 | ₩88,727 | ₩87,601 | ₩88,378 | -0.15% | 17.1만 |
|---|
| 2026.09.23 | ₩90,082 | ₩90,162 | ₩88,727 | ₩89,103 | -1.09% | 19.5만 |
|---|
| 2026.09.22 | ₩92,174 | ₩93,153 | ₩91,530 | ₩92,737 | +0.61% | 23.1만 |
|---|
| 2026.09.21 | ₩92,067 | ₩92,067 | ₩91,155 | ₩91,503 | -0.61% | 25.1만 |
|---|
| 2026.09.18 | ₩91,476 | ₩91,852 | ₩91,088 | ₩91,852 | +0.41% | 38.5만 |
|---|
| 2026.09.17 | ₩92,295 | ₩92,697 | ₩91,651 | ₩92,120 | -0.19% | 12.8만 |
|---|
| 2026.09.16 | ₩92,093 | ₩92,160 | ₩89,666 | ₩90,591 | -1.63% | 9.2만 |
|---|
| 2026.09.15 | ₩92,107 | ₩92,455 | ₩91,651 | ₩92,429 | +0.35% | 6.6만 |
|---|
| 2026.09.14 | ₩91,812 | ₩92,402 | ₩91,181 | ₩91,852 | +0.04% | 29.5만 |
|---|
| 2026.09.11 | ₩94,695 | ₩94,695 | ₩93,770 | ₩94,011 | -0.72% | 7.5만 |
|---|
| 2026.09.10 | ₩93,569 | ₩94,172 | ₩93,206 | ₩93,260 | -0.33% | 10.7만 |
|---|
| 2026.09.09 | ₩96,050 | ₩96,117 | ₩95,218 | ₩95,634 | -0.43% | 11.4만 |
|---|
| 2026.09.08 | ₩95,808 | ₩96,559 | ₩95,500 | ₩95,620 | -0.20% | 11.5만 |
|---|
| 2026.09.04 | ₩95,862 | ₩96,532 | ₩95,755 | ₩96,076 | +0.22% | 11만 |
|---|
| 2026.09.03 | ₩96,157 | ₩96,546 | ₩95,419 | ₩96,318 | +0.17% | 20.1만 |
|---|
| 2026.09.02 | ₩94,427 | ₩94,548 | ₩93,555 | ₩93,864 | -0.60% | 37.2만 |
|---|
| 2026.09.01 | ₩93,448 | ₩94,749 | ₩93,153 | ₩93,260 | -0.20% | 14.2만 |
|---|
| 2026.08.31 | ₩95,205 | ₩95,205 | ₩93,890 | ₩94,548 | -0.69% | 28.9만 |
|---|
| 2026.08.28 | ₩97,109 | ₩97,109 | ₩94,306 | ₩94,843 | -2.33% | 17.1만 |
|---|
| 2026.08.27 | ₩95,915 | ₩96,358 | ₩95,755 | ₩95,969 | +0.06% | 19만 |
|---|
| 2026.08.26 | ₩96,211 | ₩96,908 | ₩95,889 | ₩96,130 | -0.08% | 4.9만 |
|---|
| 2026.08.25 | ₩95,580 | ₩97,324 | ₩95,553 | ₩97,243 | +1.74% | 6.3만 |
|---|
| 2026.08.24 | ₩96,573 | ₩96,827 | ₩95,366 | ₩95,661 | -0.94% | 9.1만 |
|---|
| 2026.08.21 | ₩97,270 | ₩97,619 | ₩96,814 | ₩97,243 | -0.03% | 16.7만 |
|---|
| 2026.08.20 | ₩92,978 | ₩94,534 | ₩92,978 | ₩94,507 | +1.64% | 3.5만 |
|---|
| 2026.08.19 | ₩93,032 | ₩94,480 | ₩93,032 | ₩94,266 | +1.33% | 17.3만 |
|---|
| 2026.08.18 | ₩91,195 | ₩91,383 | ₩89,854 | ₩89,988 | -1.32% | 4.2만 |
|---|
| 2026.08.17 | ₩91,074 | ₩91,973 | ₩91,047 | ₩91,450 | +0.41% | 6.3만 |
|---|
| 2026.08.14 | ₩90,363 | ₩90,846 | ₩89,961 | ₩90,564 | +0.22% | 6.9만 |
|---|
| 2026.08.13 | ₩90,927 | ₩90,967 | ₩89,894 | ₩90,296 | -0.69% | 14.7만 |
|---|
| 2026.08.12 | ₩92,871 | ₩92,871 | ₩91,530 | ₩91,637 | -1.33% | 7.7만 |
|---|
| 2026.08.11 | ₩92,214 | ₩92,603 | ₩91,570 | ₩91,986 | -0.25% | 13.4만 |
|---|
| 2026.08.10 | ₩93,180 | ₩93,797 | ₩92,362 | ₩93,515 | +0.36% | 8.3만 |
|---|
| 2026.08.07 | ₩93,676 | ₩94,105 | ₩93,059 | ₩93,408 | -0.29% | 12.1만 |
|---|
| 2026.08.06 | ₩89,666 | ₩90,323 | ₩89,143 | ₩89,693 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩89,840 | ₩90,296 | ₩89,331 | ₩89,653 | -0.21% | 8.5만 |
|---|
| 2026.08.04 | ₩88,070 | ₩88,902 | ₩88,003 | ₩88,459 | +0.44% | 14.9만 |
|---|
| 2026.08.03 | ₩85,683 | ₩86,407 | ₩85,441 | ₩86,273 | +0.69% | 22.6만 |
|---|
| 2026.07.31 | ₩85,146 | ₩85,616 | ₩83,671 | ₩85,321 | +0.20% | 8만 |
|---|
| 2026.07.30 | ₩85,026 | ₩86,018 | ₩85,026 | ₩85,978 | +1.12% | 12.5만 |
|---|
| 2026.07.29 | ₩83,349 | ₩85,039 | ₩82,397 | ₩83,255 | -0.11% | 22.8만 |
|---|
| 2026.07.28 | ₩82,572 | ₩83,685 | ₩82,116 | ₩83,121 | +0.67% | 7.4만 |
|---|
| 2026.07.27 | ₩83,068 | ₩83,376 | ₩82,518 | ₩83,068 | 0.00% | 6.3만 |
|---|
| 2026.07.24 | ₩81,593 | ₩82,706 | ₩81,378 | ₩81,901 | +0.38% | 41.6만 |
|---|
| 2026.07.23 | ₩81,566 | ₩82,330 | ₩80,828 | ₩81,043 | -0.64% | 62.3만 |
|---|
| 2026.07.22 | ₩84,261 | ₩84,771 | ₩84,181 | ₩84,462 | +0.24% | 22.7만 |
|---|
| 2026.07.21 | ₩83,135 | ₩83,752 | ₩82,545 | ₩83,524 | +0.47% | 23.9만 |
|---|
| 2026.07.20 | ₩83,054 | ₩83,416 | ₩82,598 | ₩82,652 | -0.48% | 16.6만 |
|---|
| 2026.07.17 | ₩82,612 | ₩83,939 | ₩82,585 | ₩83,631 | +1.23% | 10.7만 |
|---|
| 2026.07.16 | ₩84,811 | ₩84,959 | ₩84,087 | ₩84,409 | -0.47% | 6.9만 |
|---|
| 2026.07.15 | ₩85,361 | ₩85,991 | ₩84,543 | ₩85,482 | +0.14% | 14.4만 |
|---|
| 2026.07.14 | ₩85,106 | ₩85,804 | ₩84,918 | ₩85,093 | -0.02% | 8.6만 |
|---|
| 2026.07.13 | ₩84,932 | ₩85,213 | ₩83,872 | ₩84,167 | -0.90% | 27.7만 |
|---|
| 2026.07.10 | ₩85,093 | ₩85,924 | ₩84,825 | ₩85,589 | +0.58% | 8.3만 |
|---|
| 2026.07.09 | ₩84,784 | ₩85,361 | ₩84,462 | ₩84,865 | +0.09% | 10.3만 |
|---|
| 2026.07.08 | ₩83,725 | ₩84,234 | ₩82,504 | ₩84,074 | +0.42% | 30.5만 |
|---|
| 2026.07.07 | ₩86,635 | ₩86,675 | ₩84,825 | ₩85,281 | -1.56% | 6.1만 |
|---|
| 2026.07.06 | ₩86,635 | ₩86,957 | ₩86,045 | ₩86,675 | +0.05% | 17.6만 |
|---|
| 2026.07.02 | ₩86,313 | ₩87,091 | ₩85,120 | ₩85,830 | -0.56% | 16.7만 |
|---|
| 2026.07.01 | ₩83,966 | ₩85,441 | ₩83,966 | ₩84,127 | +0.19% | 15.2만 |
|---|
| 2026.06.30 | ₩84,878 | ₩85,227 | ₩84,315 | ₩84,744 | -0.16% | 5만 |
|---|
| 2026.06.29 | ₩85,146 | ₩85,213 | ₩84,020 | ₩85,053 | -0.11% | 6.9만 |
|---|
| 2026.06.26 | ₩84,838 | ₩85,187 | ₩84,248 | ₩84,503 | -0.40% | 88.6만 |
|---|
| 2026.06.25 | ₩85,428 | ₩85,817 | ₩84,530 | ₩84,717 | -0.83% | 7.5만 |
|---|
| 2026.06.24 | ₩83,430 | ₩84,154 | ₩82,880 | ₩83,390 | -0.05% | 18.3만 |
|---|
| 2026.06.23 | ₩85,509 | ₩86,555 | ₩85,361 | ₩85,737 | +0.27% | 48.1만 |
|---|
| 2026.06.22 | ₩87,413 | ₩88,231 | ₩86,997 | ₩87,359 | -0.06% | 13.5만 |
|---|
| 2026.06.18 | ₩89,787 | ₩90,390 | ₩88,995 | ₩89,505 | -0.31% | 13.2만 |
|---|
| 2026.06.17 | ₩91,423 | ₩92,630 | ₩88,955 | ₩89,197 | -2.44% | 48.1만 |
|---|
| 2026.06.16 | ₩91,020 | ₩91,892 | ₩90,685 | ₩91,248 | +0.25% | 19.9만 |
|---|
| 2026.06.15 | ₩91,879 | ₩92,442 | ₩90,779 | ₩90,860 | -1.11% | 50.2만 |
|---|
| 2026.06.12 | ₩89,237 | ₩89,907 | ₩88,700 | ₩89,679 | +0.50% | 26.4만 |
|---|
| 2026.06.11 | ₩85,602 | ₩89,009 | ₩85,602 | ₩88,888 | +3.84% | 15.3만 |
|---|
| 2026.06.10 | ₩85,441 | ₩86,179 | ₩84,328 | ₩84,717 | -0.85% | 18.5만 |
|---|
| 2026.06.09 | ₩88,191 | ₩89,022 | ₩85,415 | ₩87,292 | -1.02% | 10.5만 |
|---|
| 2026.06.08 | ₩87,332 | ₩87,681 | ₩86,675 | ₩86,944 | -0.45% | 21.9만 |
|---|
| 2026.06.05 | ₩89,237 | ₩89,545 | ₩86,099 | ₩86,327 | -3.26% | 36만 |
|---|
| 2026.06.04 | ₩91,248 | ₩91,517 | ₩90,444 | ₩90,779 | -0.51% | 15.1만 |
|---|
| 2026.06.03 | ₩90,712 | ₩90,886 | ₩89,787 | ₩89,907 | -0.89% | 15.3만 |
|---|
| 2026.06.02 | ₩91,919 | ₩92,375 | ₩91,329 | ₩91,932 | +0.01% | 70.9만 |
|---|
| 2026.06.01 | ₩90,672 | ₩91,168 | ₩89,009 | ₩90,685 | +0.01% | 30.5만 |
|---|
| 2026.05.29 | ₩93,139 | ₩94,145 | ₩92,670 | ₩93,086 | -0.06% | 34만 |
|---|
| 2026.05.28 | ₩91,785 | ₩93,971 | ₩91,356 | ₩93,488 | +1.86% | 12.5만 |
|---|
| 2026.05.27 | ₩92,375 | ₩93,099 | ₩92,335 | ₩92,415 | +0.04% | 8.7만 |
|---|
| 2026.05.26 | ₩93,046 | ₩93,864 | ₩92,777 | ₩93,622 | +0.62% | 31.3만 |
|---|
| 2026.05.22 | ₩91,007 | ₩91,141 | ₩89,706 | ₩90,269 | -0.81% | 20만 |
|---|
| 2026.05.21 | ₩90,779 | ₩91,986 | ₩90,202 | ₩91,543 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩90,497 | ₩92,375 | ₩89,867 | ₩91,892 | +1.54% | 12.8만 |
|---|
| 2026.05.19 | ₩89,787 | ₩90,109 | ₩88,875 | ₩89,357 | -0.48% | 49.6만 |
|---|
| 2026.05.18 | ₩91,289 | ₩92,107 | ₩90,176 | ₩90,953 | -0.37% | 19.5만 |
|---|
| 2026.05.15 | ₩91,195 | ₩91,450 | ₩90,202 | ₩90,336 | -0.94% | 19.2만 |
|---|
| 2026.05.14 | ₩94,708 | ₩94,950 | ₩94,025 | ₩94,521 | -0.20% | 7.2만 |
|---|
| 2026.05.13 | ₩93,904 | ₩95,312 | ₩93,394 | ₩94,910 | +1.07% | 7.6만 |
|---|
| 2026.05.12 | ₩93,931 | ₩95,017 | ₩92,978 | ₩94,829 | +0.96% | 13.1만 |
|---|
| 2026.05.11 | ₩96,680 | ₩97,645 | ₩95,889 | ₩96,211 | -0.49% | 22.3만 |
|---|
| 2026.05.08 | ₩95,768 | ₩96,720 | ₩95,285 | ₩96,157 | +0.41% | 9.6만 |
|---|
| 2026.05.07 | ₩98,008 | ₩98,316 | ₩95,097 | ₩95,218 | -2.85% | 13.8만 |
|---|
| 2026.05.06 | ₩95,339 | ₩96,894 | ₩95,339 | ₩96,492 | +1.21% | 35.4만 |
|---|
| 2026.05.05 | ₩91,986 | ₩92,469 | ₩90,873 | ₩90,873 | -1.21% | 18.4만 |
|---|
| 2026.05.04 | ₩90,672 | ₩91,088 | ₩89,277 | ₩90,015 | -0.72% | 56.3만 |
|---|
| 2026.05.01 | ₩91,128 | ₩92,683 | ₩91,128 | ₩91,463 | +0.37% | 17.5만 |
|---|
| 2026.04.30 | ₩90,994 | ₩91,691 | ₩90,444 | ₩91,490 | +0.55% | 29.4만 |
|---|
| 2026.04.29 | ₩90,323 | ₩90,350 | ₩88,687 | ₩89,156 | -1.29% | 17만 |
|---|
| 2026.04.28 | ₩91,463 | ₩92,415 | ₩91,222 | ₩91,825 | +0.40% | 17만 |
|---|
| 2026.04.27 | ₩93,823 | ₩93,890 | ₩93,206 | ₩93,569 | -0.27% | 8.5만 |
|---|
| 2026.04.24 | ₩93,649 | ₩94,320 | ₩92,898 | ₩94,025 | +0.40% | 12.2만 |
|---|
| 2026.04.23 | ₩94,118 | ₩94,467 | ₩91,678 | ₩92,858 | -1.34% | 31.5만 |
|---|
| 2026.04.22 | ₩96,009 | ₩96,479 | ₩95,366 | ₩95,607 | -0.42% | 8.5만 |
|---|
| 2026.04.21 | ₩97,485 | ₩97,753 | ₩95,178 | ₩95,258 | -2.28% | 15.5만 |
|---|
| 2026.04.20 | ₩98,839 | ₩99,376 | ₩98,155 | ₩98,839 | 0.00% | 16만 |
|---|
| 2026.04.17 | ₩99,536 | ₩101,414 | ₩99,523 | ₩100,073 | +0.54% | 26.2만 |
|---|
| 2026.04.16 | ₩97,525 | ₩97,941 | ₩96,385 | ₩96,868 | -0.67% | 20.1만 |
|---|
| 2026.04.15 | ₩98,249 | ₩98,571 | ₩97,458 | ₩97,766 | -0.49% | 14.6만 |
|---|
| 2026.04.14 | ₩97,833 | ₩99,027 | ₩97,632 | ₩98,772 | +0.96% | 8.1만 |
|---|
| 2026.04.13 | ₩95,540 | ₩97,283 | ₩95,325 | ₩97,122 | +1.66% | 10.1만 |
|---|
| 2026.04.10 | ₩97,190 | ₩97,753 | ₩96,492 | ₩96,747 | -0.46% | 7만 |
|---|
| 2026.04.09 | ₩97,029 | ₩98,061 | ₩95,889 | ₩97,216 | +0.19% | 18.2만 |
|---|
| 2026.04.08 | ₩100,502 | ₩100,663 | ₩96,801 | ₩97,659 | -2.83% | 25.1만 |
|---|
| 2026.04.07 | ₩91,141 | ₩91,839 | ₩89,572 | ₩91,745 | +0.66% | 11.3만 |
|---|
| 2026.04.06 | ₩92,174 | ₩92,442 | ₩91,168 | ₩91,409 | -0.83% | 4.4만 |
|---|
| 2026.04.02 | ₩89,116 | ₩92,321 | ₩88,982 | ₩91,208 | +2.35% | 12.6만 |
|---|
| 2026.04.01 | ₩92,429 | ₩93,193 | ₩91,704 | ₩92,295 | -0.15% | 38.6만 |
|---|
| 2026.03.31 | ₩88,298 | ₩91,168 | ₩88,298 | ₩90,927 | +2.98% | 51.2만 |
|---|
| 2026.03.30 | ₩86,662 | ₩87,319 | ₩85,656 | ₩86,125 | -0.62% | 53.6만 |
|---|
| 2026.03.27 | ₩84,570 | ₩87,279 | ₩84,570 | ₩86,139 | +1.86% | 14.4만 |
|---|
| 2026.03.26 | ₩86,501 | ₩87,882 | ₩85,669 | ₩85,804 | -0.81% | 12.3만 |
|---|
| 2026.03.25 | ₩89,492 | ₩89,492 | ₩87,829 | ₩88,741 | -0.84% | 10.9만 |
|---|
| 2026.03.24 | ₩84,355 | ₩85,951 | ₩84,221 | ₩85,562 | +1.43% | 21.4만 |
|---|
| 2026.03.23 | ₩84,556 | ₩87,252 | ₩84,556 | ₩86,206 | +1.95% | 52.3만 |
|---|
| 2026.03.20 | ₩86,501 | ₩87,037 | ₩83,416 | ₩83,926 | -2.98% | 42만 |
|---|
| 2026.03.19 | ₩84,208 | ₩87,708 | ₩83,966 | ₩87,078 | +3.41% | 93.7만 |
|---|
| 2026.03.18 | ₩88,714 | ₩89,961 | ₩88,271 | ₩88,325 | -0.44% | 23.1만 |
|---|
| 2026.03.17 | ₩93,582 | ₩94,038 | ₩92,469 | ₩92,777 | -0.86% | 24.2만 |
|---|
| 2026.03.16 | ₩91,771 | ₩93,126 | ₩91,503 | ₩92,643 | +0.95% | 41.9만 |
|---|
| 2026.03.13 | ₩92,107 | ₩92,254 | ₩89,009 | ₩89,317 | -3.03% | 35만 |
|---|
| 2026.03.12 | ₩94,011 | ₩94,011 | ₩92,375 | ₩92,563 | -1.54% | 20.9만 |
|---|
| 2026.03.11 | ₩94,588 | ₩95,594 | ₩93,649 | ₩95,285 | +0.74% | 16.6만 |
|---|
| 2026.03.10 | ₩98,598 | ₩99,603 | ₩97,565 | ₩97,954 | -0.65% | 16.4만 |
|---|
| 2026.03.09 | ₩93,367 | ₩96,734 | ₩92,415 | ₩96,559 | +3.42% | 52.2만 |
|---|
| 2026.03.06 | ₩92,750 | ₩95,285 | ₩91,946 | ₩94,574 | +1.97% | 57.4만 |
|---|
| 2026.03.05 | ₩96,157 | ₩96,801 | ₩94,199 | ₩95,781 | -0.39% | 74.4만 |
|---|
| 2026.03.04 | ₩99,577 | ₩100,153 | ₩98,852 | ₩99,697 | +0.12% | 60.6만 |
|---|
| 2026.03.03 | ₩97,739 | ₩99,080 | ₩94,936 | ₩98,651 | +0.93% | 50.9만 |
|---|
| 2026.03.02 | ₩106,389 | ₩107,959 | ₩105,263 | ₩107,154 | +0.72% | 25.5만 |
|---|
| 2026.02.27 | ₩108,522 | ₩109,648 | ₩108,187 | ₩109,434 | +0.84% | 33.3만 |
|---|
| 2026.02.26 | ₩107,489 | ₩108,361 | ₩105,947 | ₩108,307 | +0.76% | 12.3만 |
|---|
| 2026.02.25 | ₩107,717 | ₩108,696 | ₩107,275 | ₩107,650 | -0.06% | 16.4만 |
|---|
| 2026.02.24 | ₩104,123 | ₩106,658 | ₩103,935 | ₩106,282 | +2.07% | 27.6만 |
|---|
| 2026.02.23 | ₩104,405 | ₩105,491 | ₩103,533 | ₩104,458 | +0.05% | 24.5만 |
|---|
| 2026.02.20 | ₩101,065 | ₩103,815 | ₩101,065 | ₩103,600 | +2.51% | 36.8만 |
|---|
| 2026.02.19 | ₩99,335 | ₩100,623 | ₩98,611 | ₩100,596 | +1.27% | 50.2만 |
|---|
| 2026.02.18 | ₩100,556 | ₩102,138 | ₩100,301 | ₩101,347 | +0.79% | 23.6만 |
|---|
| 2026.02.17 | ₩98,987 | ₩100,502 | ₩98,262 | ₩100,194 | +1.22% | 101.1만 |
|---|
| 2026.02.13 | ₩100,515 | ₩101,441 | ₩99,603 | ₩101,012 | +0.49% | 20.3만 |
|---|
| 2026.02.12 | ₩103,332 | ₩103,479 | ₩99,268 | ₩99,443 | -3.76% | 36.2만 |
|---|
| 2026.02.11 | ₩102,433 | ₩102,836 | ₩100,837 | ₩102,634 | +0.20% | 45.3만 |
|---|
| 2026.02.10 | ₩101,441 | ₩101,642 | ₩100,623 | ₩101,132 | -0.30% | 26만 |
|---|
| 2026.02.09 | ₩99,563 | ₩101,843 | ₩99,389 | ₩101,548 | +1.99% | 31.2만 |
|---|
| 2026.02.06 | ₩98,718 | ₩100,314 | ₩98,571 | ₩100,274 | +1.58% | 68.6만 |
|---|
| 2026.02.05 | ₩96,559 | ₩97,860 | ₩95,983 | ₩96,023 | -0.56% | 24.3만 |
|---|
| 2026.02.04 | ₩101,173 | ₩101,629 | ₩97,605 | ₩99,215 | -1.94% | 118.8만 |
|---|
| 2026.02.03 | ₩100,220 | ₩100,824 | ₩98,678 | ₩99,992 | -0.23% | 78만 |
|---|
| 2026.02.02 | ₩97,739 | ₩98,960 | ₩97,015 | ₩98,236 | +0.51% | 21.4만 |
|---|
| 2026.01.30 | ₩100,556 | ₩101,722 | ₩97,203 | ₩98,169 | -2.37% | 74.5만 |
|---|
| 2026.01.29 | ₩108,857 | ₩108,884 | ₩104,405 | ₩106,725 | -1.96% | 142.8만 |
|---|
| 2026.01.28 | ₩106,282 | ₩107,596 | ₩105,330 | ₩107,476 | +1.12% | 64.7만 |
|---|
| 2026.01.27 | ₩104,378 | ₩105,987 | ₩103,721 | ₩105,974 | +1.53% | 32만 |
|---|
| 2026.01.26 | ₩104,579 | ₩105,853 | ₩103,640 | ₩103,774 | -0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩101,293 | ₩102,688 | ₩100,985 | ₩102,380 | +1.07% | 39.3만 |
|---|
| 2026.01.22 | ₩99,966 | ₩101,682 | ₩99,845 | ₩101,334 | +1.37% | 30.9만 |
|---|
| 2026.01.21 | ₩100,033 | ₩100,167 | ₩98,276 | ₩98,598 | -1.43% | 33.9만 |
|---|
| 2026.01.20 | ₩98,195 | ₩98,906 | ₩97,806 | ₩98,490 | +0.30% | 28.8만 |
|---|
| 2026.01.16 | ₩97,364 | ₩97,847 | ₩96,573 | ₩97,605 | +0.25% | 38.6만 |
|---|
| 2026.01.15 | ₩98,410 | ₩99,523 | ₩97,900 | ₩98,893 | +0.49% | 86.8만 |
|---|
| 2026.01.14 | ₩98,785 | ₩98,852 | ₩97,592 | ₩98,423 | -0.37% | 16.1만 |
|---|
| 2026.01.13 | ₩98,222 | ₩98,397 | ₩97,538 | ₩98,021 | -0.20% | 43.2만 |
|---|
| 2026.01.12 | ₩97,122 | ₩97,981 | ₩96,881 | ₩97,605 | +0.50% | 11.3만 |
|---|
| 2026.01.09 | ₩95,044 | ₩95,071 | ₩94,253 | ₩94,802 | -0.25% | 61.8만 |
|---|
| 2026.01.08 | ₩93,944 | ₩94,480 | ₩93,783 | ₩94,333 | +0.41% | 15.1만 |
|---|
| 2026.01.07 | ₩95,553 | ₩95,983 | ₩94,762 | ₩95,822 | +0.28% | 15.1만 |
|---|
| 2026.01.06 | ₩96,479 | ₩97,578 | ₩96,465 | ₩97,552 | +1.11% | 35.4만 |
|---|
| 2026.01.05 | ₩93,649 | ₩94,695 | ₩93,649 | ₩94,199 | +0.59% | 44만 |
|---|
| 2026.01.02 | ₩92,992 | ₩93,233 | ₩92,241 | ₩93,072 | +0.09% | 23.6만 |
|---|
| 2025.12.31 | ₩91,919 | ₩92,616 | ₩91,919 | ₩92,268 | +0.38% | 52.2만 |
|---|
| 2025.12.30 | ₩93,247 | ₩93,394 | ₩92,576 | ₩92,844 | -0.43% | 12.6만 |
|---|
| 2025.12.29 | ₩92,415 | ₩92,415 | ₩91,289 | ₩91,771 | -0.70% | 11.2만 |
|---|
| 2025.12.26 | ₩94,494 | ₩94,494 | ₩93,609 | ₩94,293 | -0.21% | 9.4만 |
|---|
| 2025.12.24 | ₩93,260 | ₩93,770 | ₩92,791 | ₩93,770 | +0.55% | 2.6만 |
|---|
| 2025.12.23 | ₩92,844 | ₩93,260 | ₩92,549 | ₩93,260 | +0.45% | 12.2만 |
|---|
| 2025.12.22 | ₩91,865 | ₩92,469 | ₩91,798 | ₩92,254 | +0.42% | 37.6만 |
|---|
| 2025.12.19 | ₩90,551 | ₩91,262 | ₩90,551 | ₩90,658 | +0.12% | 12.4만 |
|---|
| 2025.12.18 | ₩89,934 | ₩91,235 | ₩89,599 | ₩90,538 | +0.67% | 19.4만 |
|---|
| 2025.12.17 | ₩90,256 | ₩90,377 | ₩88,928 | ₩89,371 | -0.98% | 25.5만 |
|---|
| 2025.12.16 | ₩88,338 | ₩89,545 | ₩88,083 | ₩88,110 | -0.26% | 51.6만 |
|---|
| 2025.12.15 | ₩93,703 | ₩93,770 | ₩93,032 | ₩93,354 | -0.37% | 22.7만 |
|---|
| 2025.12.12 | ₩93,877 | ₩94,025 | ₩91,691 | ₩92,040 | -1.96% | 31.7만 |
|---|
| 2025.12.11 | ₩91,543 | ₩93,542 | ₩91,517 | ₩93,206 | +1.82% | 38만 |
|---|
| 2025.12.10 | ₩90,041 | ₩91,973 | ₩89,881 | ₩91,436 | +1.55% | 17.4만 |
|---|
| 2025.12.09 | ₩89,183 | ₩89,840 | ₩88,767 | ₩89,733 | +0.62% | 25.8만 |
|---|
| 2025.12.08 | ₩90,229 | ₩90,310 | ₩89,036 | ₩89,036 | -1.32% | 11.4만 |
|---|
| 2025.12.05 | ₩91,450 | ₩92,134 | ₩90,806 | ₩91,034 | -0.45% | 15.1만 |
|---|
| 2025.12.04 | ₩89,787 | ₩90,109 | ₩89,653 | ₩89,921 | +0.15% | 47.3만 |
|---|
| 2025.12.03 | ₩89,840 | ₩90,256 | ₩89,666 | ₩89,746 | -0.10% | 36.4만 |
|---|
| 2025.12.02 | ₩90,041 | ₩90,041 | ₩88,606 | ₩89,183 | -0.95% | 13만 |
|---|
| 2025.12.01 | ₩90,310 | ₩90,873 | ₩90,068 | ₩90,457 | +0.16% | 13.3만 |
|---|
| 2025.11.28 | ₩89,854 | ₩89,854 | ₩89,116 | ₩89,505 | -0.39% | 26만 |
|---|
| 2025.11.26 | ₩89,800 | ₩91,195 | ₩89,733 | ₩90,967 | +1.30% | 44.8만 |
|---|
| 2025.11.25 | ₩88,097 | ₩89,103 | ₩87,587 | ₩88,915 | +0.93% | 31.1만 |
|---|
| 2025.11.24 | ₩86,742 | ₩88,526 | ₩86,716 | ₩88,365 | +1.87% | 21.5만 |
|---|
| 2025.11.21 | ₩86,246 | ₩87,386 | ₩85,602 | ₩86,984 | +0.86% | 20.8만 |
|---|
| 2025.11.20 | ₩89,572 | ₩90,082 | ₩86,930 | ₩87,078 | -2.78% | 56.9만 |
|---|
| 2025.11.19 | ₩89,425 | ₩90,216 | ₩88,781 | ₩89,277 | -0.16% | 12.1만 |
|---|
| 2025.11.18 | ₩88,311 | ₩89,062 | ₩87,668 | ₩88,727 | +0.47% | 31.6만 |
|---|
| 2025.11.17 | ₩89,599 | ₩90,336 | ₩88,285 | ₩88,687 | -1.02% | 23.1만 |
|---|
| 2025.11.14 | ₩88,888 | ₩90,336 | ₩88,888 | ₩89,840 | +1.07% | 14.2만 |
|---|
| 2025.11.13 | ₩92,737 | ₩93,046 | ₩90,766 | ₩90,967 | -1.91% | 37.9만 |
|---|
| 2025.11.12 | ₩90,229 | ₩91,678 | ₩90,135 | ₩91,302 | +1.19% | 56.3만 |
|---|
| 2025.11.11 | ₩88,794 | ₩89,344 | ₩88,378 | ₩89,223 | +0.48% | 8.5만 |
|---|
| 2025.11.10 | ₩88,365 | ₩89,612 | ₩88,204 | ₩89,344 | +1.11% | 37만 |
|---|
| 2025.11.07 | ₩85,173 | ₩86,206 | ₩84,717 | ₩86,152 | +1.15% | 13.1만 |
|---|
| 2025.11.06 | ₩86,045 | ₩86,514 | ₩85,240 | ₩85,428 | -0.72% | 9.7만 |
|---|
| 2025.11.05 | ₩84,516 | ₩85,160 | ₩84,328 | ₩85,026 | +0.60% | 12.9만 |
|---|
| 2025.11.04 | ₩83,054 | ₩83,376 | ₩82,303 | ₩82,397 | -0.79% | 38.8만 |
|---|
| 2025.11.03 | ₩85,535 | ₩85,830 | ₩84,972 | ₩85,509 | -0.03% | 25.1만 |
|---|
| 2025.10.31 | ₩86,192 | ₩86,192 | ₩85,254 | ₩85,522 | -0.78% | 24.2만 |
|---|
| 2025.10.30 | ₩85,763 | ₩86,608 | ₩85,321 | ₩86,327 | +0.66% | 23.3만 |
|---|
| 2025.10.29 | ₩89,036 | ₩89,036 | ₩86,501 | ₩86,836 | -2.47% | 45.4만 |
|---|
| 2025.10.28 | ₩86,407 | ₩87,681 | ₩86,246 | ₩87,480 | +1.24% | 8.4만 |
|---|
| 2025.10.27 | ₩86,367 | ₩86,488 | ₩85,281 | ₩86,099 | -0.31% | 37.2만 |
|---|
| 2025.10.24 | ₩86,957 | ₩87,829 | ₩86,783 | ₩87,413 | +0.52% | 17.5만 |
|---|
| 2025.10.23 | ₩87,239 | ₩87,279 | ₩86,702 | ₩87,078 | -0.18% | 21.4만 |
|---|
| 2025.10.22 | ₩84,409 | ₩85,602 | ₩84,275 | ₩85,267 | +1.02% | 61.1만 |
|---|
| 2025.10.21 | ₩85,549 | ₩85,549 | ₩84,677 | ₩84,851 | -0.82% | 38.6만 |
|---|
| 2025.10.20 | ₩88,446 | ₩89,009 | ₩88,204 | ₩88,794 | +0.39% | 12.9만 |
|---|
| 2025.10.17 | ₩88,043 | ₩88,298 | ₩86,930 | ₩87,721 | -0.37% | 27.6만 |
|---|
| 2025.10.16 | ₩89,344 | ₩90,806 | ₩89,143 | ₩90,296 | +1.07% | 15.3만 |
|---|
| 2025.10.15 | ₩88,083 | ₩88,875 | ₩87,668 | ₩88,553 | +0.53% | 22.5만 |
|---|
| 2025.10.14 | ₩86,796 | ₩88,446 | ₩86,514 | ₩87,587 | +0.91% | 14.3만 |
|---|
| 2025.10.13 | ₩88,030 | ₩88,781 | ₩87,681 | ₩88,526 | +0.56% | 19.7만 |
|---|
| 2025.10.10 | ₩87,306 | ₩87,493 | ₩84,704 | ₩84,918 | -2.73% | 33.2만 |
|---|