시장 데이터를 불러오는 중
전체 종목
iShares MSCI Eurozone ETF 과거 주가
iShares MSCI Eurozone ETF · EZU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Eurozone ETF · EZU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,459 | ₩88,741 | ₩88,003 | ₩88,338 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,386 | ₩88,231 | ₩87,373 | ₩88,003 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,467 | ₩88,513 | ₩87,467 | ₩88,365 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,800 | ₩90,269 | ₩89,746 | ₩89,840 | +0.04% | 159.8만 |
| 2026.10.05 | ₩89,223 | ₩89,706 | ₩88,727 | ₩89,559 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,371 | ₩90,028 | ₩89,264 | ₩89,881 | +0.57% | 122만 |
| 2026.10.01 | ₩90,336 | ₩90,484 | ₩88,231 | ₩88,701 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,583 | ₩91,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,283 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,825 | ₩92,013 | ₩90,886 | ₩91,490 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,852 | ₩92,401 | ₩91,302 | ₩91,878 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,959 | ₩92,241 | ₩91,449 | ₩92,133 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,993 | ₩91,852 | ₩90,819 | ₩91,449 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,482 | ₩92,482 | ₩90,900 | ₩91,288 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,884 | ₩93,018 | ₩92,173 | ₩92,737 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,959 | ₩92,723 | ₩91,959 | ₩92,509 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,610 | ₩91,865 | ₩90,953 | ₩91,396 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,656 | ₩92,656 | ₩91,892 | ₩92,187 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,388 | ₩92,388 | ₩90,886 | ₩91,396 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,811 | ₩91,986 | ₩91,302 | ₩91,624 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,972 | ₩92,415 | ₩91,463 | ₩91,878 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,662 | ₩93,716 | ₩93,179 | ₩93,340 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,750 | ₩93,488 | ₩92,428 | ₩92,495 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,514 | ₩93,903 | ₩93,206 | ₩93,367 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,922 | ₩94,949 | ₩94,305 | ₩94,359 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩94,359 | ₩94,668 | ₩94,265 | ₩94,480 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩94,225 | ₩94,279 | ₩93,675 | ₩94,238 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,903 | ₩93,903 | ₩93,219 | ₩93,702 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,729 | ₩94,265 | ₩93,112 | ₩93,367 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,976 | ₩95,164 | ₩94,386 | ₩94,480 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,606 | ₩95,807 | ₩94,922 | ₩94,989 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,861 | ₩95,861 | ₩94,922 | ₩95,258 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩96,330 | ₩96,330 | ₩95,606 | ₩95,740 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,646 | ₩96,518 | ₩94,828 | ₩95,968 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,459 | ₩95,915 | ₩95,418 | ₩95,687 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩96,049 | ₩96,049 | ₩95,727 | ₩95,861 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,499 | ₩95,713 | ₩95,137 | ₩95,351 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,687 | ₩95,807 | ₩95,298 | ₩95,485 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,874 | ₩95,982 | ₩95,204 | ₩95,338 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,558 | ₩96,786 | ₩96,277 | ₩96,384 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,397 | ₩96,813 | ₩96,317 | ₩96,531 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩96,317 | ₩96,491 | ₩96,143 | ₩96,384 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩96,317 | ₩96,411 | ₩95,888 | ₩96,129 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩96,169 | ₩96,330 | ₩95,713 | ₩95,915 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩96,062 | ₩96,062 | ₩95,566 | ₩95,606 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩96,303 | ₩96,303 | ₩95,700 | ₩95,968 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,566 | ₩95,794 | ₩95,083 | ₩95,244 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,593 | ₩95,593 | ₩95,070 | ₩95,231 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,936 | ₩95,499 | ₩94,279 | ₩95,338 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,461 | ₩94,238 | ₩93,461 | ₩94,171 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,447 | ₩93,501 | ₩92,294 | ₩93,286 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,643 | ₩93,434 | ₩92,267 | ₩93,394 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,980 | ₩91,999 | ₩90,243 | ₩90,792 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,819 | ₩91,610 | ₩90,672 | ₩91,409 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩92,173 | ₩92,173 | ₩91,087 | ₩91,530 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩91,248 | ₩91,637 | ₩90,833 | ₩91,087 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,605 | ₩91,020 | ₩90,336 | ₩90,645 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩92,308 | ₩92,549 | ₩92,254 | ₩92,281 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,382 | ₩91,959 | ₩91,047 | ₩91,905 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩91,061 | ₩91,288 | ₩90,363 | ₩90,484 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,591 | ₩91,449 | ₩90,578 | ₩91,141 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,463 | ₩91,959 | ₩91,288 | ₩91,503 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩92,106 | ₩92,281 | ₩91,262 | ₩92,200 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,811 | ₩92,294 | ₩91,583 | ₩91,624 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,932 | ₩92,093 | ₩90,873 | ₩91,047 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩92,026 | ₩92,173 | ₩91,382 | ₩91,932 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,972 | ₩92,254 | ₩91,409 | ₩91,865 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,926 | ₩91,490 | ₩90,403 | ₩91,436 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩93,152 | ₩93,219 | ₩92,053 | ₩92,308 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩93,353 | ₩93,783 | ₩93,112 | ₩93,702 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩93,193 | ₩93,783 | ₩92,388 | ₩92,817 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,946 | ₩92,147 | ₩90,873 | ₩91,651 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩92,173 | ₩93,193 | ₩92,160 | ₩93,193 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩91,128 | ₩91,999 | ₩90,739 | ₩91,986 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩91,101 | ₩91,369 | ₩90,672 | ₩90,833 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,825 | ₩92,106 | ₩91,141 | ₩91,718 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,645 | ₩91,034 | ₩90,283 | ₩90,538 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,476 | ₩91,785 | ₩91,114 | ₩91,168 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩93,126 | ₩93,179 | ₩92,737 | ₩92,991 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩93,193 | ₩93,461 | ₩92,777 | ₩92,938 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,675 | ₩94,091 | ₩92,308 | ₩92,482 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩93,286 | ₩93,568 | ₩92,898 | ₩92,978 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩94,279 | ₩94,279 | ₩92,857 | ₩92,898 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩93,286 | ₩94,024 | ₩92,938 | ₩93,769 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,476 | ₩93,823 | ₩91,061 | ₩93,769 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,664 | ₩91,905 | ₩90,417 | ₩90,430 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,589 | ₩93,179 | ₩90,310 | ₩91,852 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,624 | ₩91,932 | ₩91,154 | ₩91,288 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,482 | ₩92,482 | ₩90,256 | ₩90,685 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,790 | ₩93,126 | ₩92,442 | ₩92,938 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,482 | ₩92,656 | ₩91,811 | ₩91,919 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,857 | ₩93,112 | ₩92,589 | ₩92,978 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,785 | ₩92,710 | ₩91,262 | ₩92,308 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,643 | ₩92,991 | ₩92,214 | ₩92,227 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩92,080 | ₩92,710 | ₩91,744 | ₩92,254 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,951 | ₩93,032 | ₩92,160 | ₩92,509 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,991 | ₩93,058 | ₩92,187 | ₩92,737 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,718 | ₩91,878 | ₩91,141 | ₩91,195 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,618 | ₩91,919 | ₩89,988 | ₩91,543 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,492 | ₩91,275 | ₩89,210 | ₩90,953 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩89,210 | ₩89,371 | ₩88,620 | ₩88,781 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,612 | ₩89,653 | ₩88,566 | ₩89,532 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,674 | ₩88,902 | ₩88,285 | ₩88,419 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,564 | ₩90,779 | ₩90,135 | ₩90,229 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩89,291 | ₩90,216 | ₩89,116 | ₩90,189 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,505 | ₩89,626 | ₩88,848 | ₩89,545 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,645 | ₩90,739 | ₩90,377 | ₩90,658 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,940 | ₩91,087 | ₩90,377 | ₩90,993 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩92,160 | ₩92,334 | ₩90,028 | ₩90,108 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,624 | ₩92,214 | ₩91,449 | ₩92,147 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,888 | ₩89,425 | ₩88,473 | ₩89,291 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,432 | ₩88,486 | ₩86,931 | ₩87,319 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,840 | ₩90,645 | ₩89,411 | ₩89,425 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩88,338 | ₩89,492 | ₩88,017 | ₩89,331 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩88,084 | ₩88,164 | ₩87,051 | ₩87,373 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩88,338 | ₩88,446 | ₩87,909 | ₩88,245 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩89,089 | ₩89,398 | ₩88,553 | ₩88,701 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩89,063 | ₩89,358 | ₩88,647 | ₩89,183 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩89,009 | ₩89,398 | ₩87,440 | ₩88,446 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,921 | ₩90,162 | ₩88,848 | ₩89,250 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,926 | ₩90,940 | ₩89,049 | ₩89,130 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩91,101 | ₩91,154 | ₩90,135 | ₩91,114 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩92,200 | ₩92,334 | ₩91,329 | ₩91,476 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,631 | ₩90,631 | ₩89,572 | ₩89,894 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,564 | ₩90,725 | ₩89,961 | ₩90,403 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,725 | ₩90,953 | ₩90,323 | ₩90,779 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,660 | ₩89,988 | ₩87,909 | ₩89,948 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,693 | ₩89,867 | ₩88,982 | ₩89,304 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,419 | ₩89,344 | ₩87,936 | ₩88,969 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩89,317 | ₩89,384 | ₩88,271 | ₩88,848 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,638 | ₩85,429 | ₩83,659 | ₩85,134 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,839 | ₩85,429 | ₩84,504 | ₩85,241 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,337 | ₩84,986 | ₩83,002 | ₩84,624 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩85,067 | ₩85,710 | ₩84,691 | ₩85,174 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,479 | ₩83,994 | ₩82,076 | ₩83,994 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,473 | ₩81,607 | ₩80,534 | ₩80,923 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,326 | ₩81,849 | ₩80,575 | ₩80,789 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,385 | ₩83,082 | ₩81,741 | ₩81,781 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,967 | ₩83,981 | ₩83,055 | ₩83,511 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,849 | ₩82,908 | ₩81,446 | ₩82,506 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,653 | ₩84,249 | ₩82,251 | ₩83,002 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,431 | ₩83,431 | ₩80,347 | ₩80,709 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩82,211 | ₩84,222 | ₩81,285 | ₩83,686 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,973 | ₩85,000 | ₩83,619 | ₩83,659 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,643 | ₩85,643 | ₩84,959 | ₩85,187 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩84,316 | ₩85,013 | ₩84,262 | ₩84,758 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,718 | ₩85,147 | ₩83,256 | ₩83,364 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,933 | ₩84,959 | ₩83,900 | ₩84,463 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,576 | ₩86,233 | ₩85,241 | ₩85,871 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,461 | ₩87,346 | ₩85,737 | ₩85,871 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,471 | ₩86,059 | ₩82,707 | ₩85,643 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,686 | ₩85,308 | ₩83,391 | ₩84,892 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,354 | ₩86,890 | ₩85,040 | ₩85,764 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,440 | ₩87,748 | ₩86,904 | ₩87,601 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩85,147 | ₩86,931 | ₩84,557 | ₩86,528 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,398 | ₩90,041 | ₩89,210 | ₩89,586 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩92,241 | ₩92,616 | ₩91,825 | ₩91,959 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,683 | ₩92,884 | ₩91,919 | ₩92,603 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩92,106 | ₩93,112 | ₩92,106 | ₩92,831 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,624 | ₩92,133 | ₩91,490 | ₩91,905 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩92,227 | ₩92,375 | ₩91,476 | ₩91,758 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩91,114 | ₩92,214 | ₩91,114 | ₩92,093 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,390 | ₩90,926 | ₩90,229 | ₩90,926 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩91,208 | ₩91,798 | ₩91,047 | ₩91,342 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩90,149 | ₩91,074 | ₩89,934 | ₩91,020 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,618 | ₩90,645 | ₩89,840 | ₩90,336 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,758 | ₩91,852 | ₩90,430 | ₩90,685 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,516 | ₩91,744 | ₩90,779 | ₩91,530 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,919 | ₩91,919 | ₩91,423 | ₩91,449 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩91,087 | ₩91,865 | ₩90,940 | ₩91,704 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,626 | ₩90,363 | ₩89,518 | ₩90,310 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,754 | ₩89,358 | ₩88,513 | ₩88,714 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,457 | ₩90,605 | ₩89,250 | ₩89,679 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,720 | ₩90,068 | ₩89,223 | ₩89,934 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,787 | ₩90,256 | ₩89,760 | ₩90,202 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,988 | ₩90,216 | ₩89,103 | ₩89,384 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,538 | ₩90,538 | ₩89,143 | ₩90,122 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,430 | ₩90,484 | ₩89,653 | ₩90,068 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,524 | ₩91,476 | ₩90,497 | ₩91,181 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,639 | ₩89,961 | ₩89,599 | ₩89,773 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩88,338 | ₩89,143 | ₩88,097 | ₩89,130 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,473 | ₩88,821 | ₩88,245 | ₩88,553 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩87,185 | ₩88,352 | ₩86,729 | ₩88,043 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,360 | ₩87,735 | ₩86,904 | ₩87,065 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,513 | ₩88,633 | ₩88,097 | ₩88,580 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,687 | ₩88,781 | ₩88,338 | ₩88,392 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,607 | ₩88,727 | ₩88,338 | ₩88,607 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,875 | ₩88,982 | ₩88,406 | ₩88,593 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,580 | ₩88,982 | ₩88,580 | ₩88,955 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩88,003 | ₩88,446 | ₩87,762 | ₩88,406 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,427 | ₩87,775 | ₩87,373 | ₩87,775 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,909 | ₩88,043 | ₩87,681 | ₩87,789 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,990 | ₩88,151 | ₩87,802 | ₩88,017 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩87,252 | ₩87,950 | ₩87,226 | ₩87,896 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,984 | ₩87,199 | ₩86,796 | ₩87,172 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,381 | ₩86,381 | ₩85,925 | ₩85,952 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,515 | ₩86,716 | ₩86,327 | ₩86,381 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,911 | ₩86,341 | ₩85,751 | ₩85,952 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩86,099 | ₩86,341 | ₩86,086 | ₩86,260 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩86,032 | ₩86,180 | ₩85,952 | ₩86,086 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,871 | ₩85,992 | ₩85,751 | ₩85,952 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,670 | ₩85,844 | ₩85,536 | ₩85,777 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,563 | ₩85,858 | ₩85,469 | ₩85,536 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩85,094 | ₩85,563 | ₩84,879 | ₩85,080 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,919 | ₩85,134 | ₩84,450 | ₩84,490 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,523 | ₩85,603 | ₩84,933 | ₩85,268 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,475 | ₩86,501 | ₩86,046 | ₩86,260 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,488 | ₩86,569 | ₩85,496 | ₩85,791 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,979 | ₩86,542 | ₩85,965 | ₩86,381 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,772 | ₩85,710 | ₩84,651 | ₩85,590 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩85,147 | ₩85,147 | ₩84,678 | ₩84,758 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩85,147 | ₩85,201 | ₩84,718 | ₩84,986 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,389 | ₩85,442 | ₩84,852 | ₩84,933 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩85,187 | ₩85,214 | ₩84,785 | ₩84,946 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,624 | ₩85,067 | ₩84,530 | ₩84,986 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,463 | ₩84,544 | ₩84,101 | ₩84,410 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,900 | ₩84,249 | ₩83,833 | ₩83,914 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,887 | ₩84,155 | ₩83,659 | ₩84,021 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩83,189 | ₩83,833 | ₩83,096 | ₩83,699 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,385 | ₩82,841 | ₩81,969 | ₩82,814 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,527 | ₩81,862 | ₩81,165 | ₩81,393 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩81,299 | ₩81,741 | ₩80,736 | ₩81,500 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,412 | ₩82,559 | ₩80,494 | ₩80,561 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,996 | ₩82,291 | ₩81,366 | ₩81,728 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,902 | ₩82,184 | ₩81,460 | ₩81,889 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,458 | ₩83,686 | ₩82,640 | ₩82,921 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,739 | ₩84,396 | ₩83,645 | ₩84,195 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,603 | ₩85,670 | ₩84,731 | ₩84,933 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩85,053 | ₩85,496 | ₩85,053 | ₩85,496 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,423 | ₩84,731 | ₩84,329 | ₩84,597 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,578 | ₩83,927 | ₩83,256 | ₩83,860 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩82,157 | ₩82,827 | ₩82,009 | ₩82,827 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,894 | ₩82,975 | ₩82,358 | ₩82,532 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,506 | ₩83,189 | ₩82,506 | ₩83,042 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,385 | ₩82,868 | ₩82,291 | ₩82,358 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩83,283 | ₩83,511 | ₩83,176 | ₩83,337 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,538 | ₩83,538 | ₩82,961 | ₩83,364 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,578 | ₩84,074 | ₩83,578 | ₩83,699 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,839 | ₩84,839 | ₩83,846 | ₩84,249 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,463 | ₩84,839 | ₩84,396 | ₩84,530 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,597 | ₩85,201 | ₩84,155 | ₩84,651 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩84,007 | ₩84,209 | ₩83,954 | ₩84,007 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,726 | ₩84,128 | ₩83,712 | ₩84,048 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,686 | ₩83,806 | ₩83,122 | ₩83,444 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩84,168 | ₩84,262 | ₩83,699 | ₩83,699 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩84,074 | ₩84,423 | ₩84,007 | ₩84,316 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,431 | ₩83,900 | ₩83,297 | ₩83,887 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,619 | ₩84,222 | ₩83,511 | ₩83,914 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩83,230 | ₩83,391 | ₩82,532 | ₩83,122 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,849 | ₩83,176 | ₩81,835 | ₩82,908 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩82,090 | ₩82,479 | ₩81,996 | ₩82,439 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,948 | ₩83,189 | ₩81,728 | ₩81,822 | -1.36% | 275.7만 |
|---|