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 | ₩88,017 | ₩88,297 | ₩87,563 | ₩87,896 | -0.14% | 115.8만 |
| 2026.10.08 | ₩86,949 | ₩87,790 | ₩86,936 | ₩87,563 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,029 | ₩88,070 | ₩87,029 | ₩87,923 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,351 | ₩89,818 | ₩89,297 | ₩89,391 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,777 | ₩89,257 | ₩88,283 | ₩89,111 | +0.38% | 186.9만 |
| 2026.10.02 | ₩88,924 | ₩89,578 | ₩88,817 | ₩89,431 | +0.57% | 122만 |
| 2026.10.01 | ₩89,884 | ₩90,031 | ₩87,790 | ₩88,257 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,125 | ₩91,125 | ₩89,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,831 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,365 | ₩91,552 | ₩90,431 | ₩91,032 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,392 | ₩91,939 | ₩90,845 | ₩91,419 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,499 | ₩91,779 | ₩90,992 | ₩91,672 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,538 | ₩91,392 | ₩90,365 | ₩90,992 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,019 | ₩92,019 | ₩90,445 | ₩90,832 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,419 | ₩92,553 | ₩91,712 | ₩92,273 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,499 | ₩92,259 | ₩91,499 | ₩92,046 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,152 | ₩91,405 | ₩90,498 | ₩90,938 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,193 | ₩92,193 | ₩91,432 | ₩91,726 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩91,926 | ₩91,926 | ₩90,431 | ₩90,938 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,352 | ₩91,525 | ₩90,845 | ₩91,165 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,512 | ₩91,952 | ₩91,005 | ₩91,419 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,193 | ₩93,247 | ₩92,713 | ₩92,873 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,286 | ₩93,020 | ₩91,966 | ₩92,032 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,046 | ₩93,433 | ₩92,740 | ₩92,900 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,447 | ₩94,474 | ₩93,834 | ₩93,887 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩93,887 | ₩94,194 | ₩93,794 | ₩94,007 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,754 | ₩93,807 | ₩93,207 | ₩93,767 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,433 | ₩93,433 | ₩92,753 | ₩93,233 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,260 | ₩93,794 | ₩92,646 | ₩92,900 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,501 | ₩94,687 | ₩93,914 | ₩94,007 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,128 | ₩95,328 | ₩94,447 | ₩94,514 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,381 | ₩95,381 | ₩94,447 | ₩94,781 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,848 | ₩95,848 | ₩95,128 | ₩95,261 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,168 | ₩96,035 | ₩94,354 | ₩95,488 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩94,981 | ₩95,435 | ₩94,941 | ₩95,208 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,568 | ₩95,568 | ₩95,248 | ₩95,381 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,021 | ₩95,234 | ₩94,661 | ₩94,874 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,208 | ₩95,328 | ₩94,821 | ₩95,008 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,395 | ₩95,501 | ₩94,727 | ₩94,861 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,075 | ₩96,302 | ₩95,795 | ₩95,902 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩95,915 | ₩96,329 | ₩95,835 | ₩96,048 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,835 | ₩96,008 | ₩95,661 | ₩95,902 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,835 | ₩95,928 | ₩95,408 | ₩95,648 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,688 | ₩95,848 | ₩95,234 | ₩95,435 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,581 | ₩95,581 | ₩95,088 | ₩95,128 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,822 | ₩95,822 | ₩95,221 | ₩95,488 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,088 | ₩95,315 | ₩94,607 | ₩94,768 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,114 | ₩95,114 | ₩94,594 | ₩94,754 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,461 | ₩95,021 | ₩93,807 | ₩94,861 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩92,993 | ₩93,767 | ₩92,993 | ₩93,700 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩92,980 | ₩93,033 | ₩91,832 | ₩92,820 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,179 | ₩92,966 | ₩91,806 | ₩92,926 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,525 | ₩91,539 | ₩89,791 | ₩90,338 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,365 | ₩91,152 | ₩90,218 | ₩90,952 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,712 | ₩91,712 | ₩90,632 | ₩91,072 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,792 | ₩91,179 | ₩90,378 | ₩90,632 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,151 | ₩90,565 | ₩89,884 | ₩90,191 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,846 | ₩92,086 | ₩91,792 | ₩91,819 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩90,925 | ₩91,499 | ₩90,592 | ₩91,445 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,605 | ₩90,832 | ₩89,911 | ₩90,031 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,138 | ₩90,992 | ₩90,125 | ₩90,685 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,005 | ₩91,499 | ₩90,832 | ₩91,045 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,646 | ₩91,819 | ₩90,805 | ₩91,739 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,352 | ₩91,832 | ₩91,125 | ₩91,165 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,472 | ₩91,632 | ₩90,418 | ₩90,592 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,565 | ₩91,712 | ₩90,925 | ₩91,472 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,512 | ₩91,792 | ₩90,952 | ₩91,405 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,471 | ₩91,032 | ₩89,951 | ₩90,978 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,686 | ₩92,753 | ₩91,592 | ₩91,846 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩92,886 | ₩93,313 | ₩92,646 | ₩93,233 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,726 | ₩93,313 | ₩91,926 | ₩92,353 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,485 | ₩91,686 | ₩90,418 | ₩91,192 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,712 | ₩92,726 | ₩91,699 | ₩92,726 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,672 | ₩91,539 | ₩90,285 | ₩91,525 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,645 | ₩90,912 | ₩90,218 | ₩90,378 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,365 | ₩91,646 | ₩90,685 | ₩91,259 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,191 | ₩90,578 | ₩89,831 | ₩90,085 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,018 | ₩91,325 | ₩90,658 | ₩90,712 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,659 | ₩92,713 | ₩92,273 | ₩92,526 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,726 | ₩92,993 | ₩92,313 | ₩92,473 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,207 | ₩93,620 | ₩91,846 | ₩92,019 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,820 | ₩93,100 | ₩92,433 | ₩92,513 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,807 | ₩93,807 | ₩92,393 | ₩92,433 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,820 | ₩93,553 | ₩92,473 | ₩93,300 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,018 | ₩93,353 | ₩90,605 | ₩93,300 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,205 | ₩91,445 | ₩89,964 | ₩89,978 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,126 | ₩92,713 | ₩89,858 | ₩91,392 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,165 | ₩91,472 | ₩90,698 | ₩90,832 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,019 | ₩92,019 | ₩89,804 | ₩90,231 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,326 | ₩92,659 | ₩91,979 | ₩92,473 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,019 | ₩92,193 | ₩91,352 | ₩91,459 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,393 | ₩92,646 | ₩92,126 | ₩92,513 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,325 | ₩92,246 | ₩90,805 | ₩91,846 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,179 | ₩92,526 | ₩91,752 | ₩91,766 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,619 | ₩92,246 | ₩91,285 | ₩91,792 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,486 | ₩92,566 | ₩91,699 | ₩92,046 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,526 | ₩92,593 | ₩91,726 | ₩92,273 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,259 | ₩91,419 | ₩90,685 | ₩90,738 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,165 | ₩91,459 | ₩89,537 | ₩91,085 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,044 | ₩90,818 | ₩88,764 | ₩90,498 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,764 | ₩88,924 | ₩88,177 | ₩88,337 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,164 | ₩89,204 | ₩88,123 | ₩89,084 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,230 | ₩88,457 | ₩87,843 | ₩87,976 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,111 | ₩90,325 | ₩89,684 | ₩89,778 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,844 | ₩89,764 | ₩88,670 | ₩89,738 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,057 | ₩89,177 | ₩88,403 | ₩89,097 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,191 | ₩90,285 | ₩89,924 | ₩90,205 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,485 | ₩90,632 | ₩89,924 | ₩90,538 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,699 | ₩91,872 | ₩89,578 | ₩89,658 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,165 | ₩91,752 | ₩90,992 | ₩91,686 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,443 | ₩88,977 | ₩88,030 | ₩88,844 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩87,990 | ₩88,043 | ₩86,496 | ₩86,882 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,391 | ₩90,191 | ₩88,964 | ₩88,977 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩87,896 | ₩89,044 | ₩87,576 | ₩88,884 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,643 | ₩87,723 | ₩86,616 | ₩86,936 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩87,896 | ₩88,003 | ₩87,469 | ₩87,803 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,644 | ₩88,950 | ₩88,110 | ₩88,257 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,617 | ₩88,910 | ₩88,203 | ₩88,737 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,564 | ₩88,950 | ₩87,003 | ₩88,003 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,471 | ₩89,711 | ₩88,403 | ₩88,804 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,471 | ₩90,485 | ₩88,604 | ₩88,684 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,645 | ₩90,698 | ₩89,684 | ₩90,658 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,739 | ₩91,872 | ₩90,872 | ₩91,018 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,178 | ₩90,178 | ₩89,124 | ₩89,444 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,111 | ₩90,271 | ₩89,511 | ₩89,951 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,271 | ₩90,498 | ₩89,871 | ₩90,325 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,217 | ₩89,537 | ₩87,469 | ₩89,497 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,244 | ₩89,417 | ₩88,537 | ₩88,857 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩87,976 | ₩88,897 | ₩87,496 | ₩88,524 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,870 | ₩88,937 | ₩87,830 | ₩88,403 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,214 | ₩85,001 | ₩83,240 | ₩84,708 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,414 | ₩85,001 | ₩84,081 | ₩84,814 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩82,920 | ₩84,561 | ₩82,586 | ₩84,201 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,641 | ₩85,281 | ₩84,267 | ₩84,748 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,066 | ₩83,574 | ₩81,666 | ₩83,574 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,065 | ₩81,199 | ₩80,131 | ₩80,518 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩80,919 | ₩81,439 | ₩80,171 | ₩80,385 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩81,973 | ₩82,666 | ₩81,332 | ₩81,372 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,547 | ₩83,560 | ₩82,640 | ₩83,093 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,439 | ₩82,493 | ₩81,039 | ₩82,093 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,239 | ₩83,827 | ₩81,839 | ₩82,586 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,013 | ₩83,013 | ₩79,945 | ₩80,305 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,799 | ₩83,800 | ₩80,879 | ₩83,267 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,548 | ₩84,574 | ₩83,200 | ₩83,240 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,215 | ₩85,215 | ₩84,534 | ₩84,761 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,894 | ₩84,588 | ₩83,840 | ₩84,334 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,294 | ₩84,721 | ₩82,840 | ₩82,947 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,508 | ₩84,534 | ₩83,480 | ₩84,041 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,148 | ₩85,802 | ₩84,814 | ₩85,442 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,029 | ₩86,909 | ₩85,308 | ₩85,442 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,053 | ₩85,628 | ₩82,293 | ₩85,215 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,267 | ₩84,881 | ₩82,973 | ₩84,468 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩85,922 | ₩86,456 | ₩84,614 | ₩85,335 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,003 | ₩87,309 | ₩86,469 | ₩87,163 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,721 | ₩86,496 | ₩84,134 | ₩86,095 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩88,950 | ₩89,591 | ₩88,764 | ₩89,137 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,779 | ₩92,153 | ₩91,365 | ₩91,499 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,219 | ₩92,419 | ₩91,459 | ₩92,139 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,646 | ₩92,646 | ₩91,646 | ₩92,366 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,165 | ₩91,672 | ₩91,032 | ₩91,445 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,766 | ₩91,912 | ₩91,018 | ₩91,299 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,658 | ₩91,752 | ₩90,658 | ₩91,632 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩89,938 | ₩90,471 | ₩89,778 | ₩90,471 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,752 | ₩91,339 | ₩90,592 | ₩90,885 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,698 | ₩90,618 | ₩89,484 | ₩90,565 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,165 | ₩90,191 | ₩89,391 | ₩89,884 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,299 | ₩91,392 | ₩89,978 | ₩90,231 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,058 | ₩91,285 | ₩90,325 | ₩91,072 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,459 | ₩91,459 | ₩90,965 | ₩90,992 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,632 | ₩91,405 | ₩90,485 | ₩91,245 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,177 | ₩89,911 | ₩89,071 | ₩89,858 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,310 | ₩88,910 | ₩88,070 | ₩88,270 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,004 | ₩90,151 | ₩88,804 | ₩89,231 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,271 | ₩89,618 | ₩88,777 | ₩89,484 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,337 | ₩89,804 | ₩89,311 | ₩89,751 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,537 | ₩89,764 | ₩88,657 | ₩88,937 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,085 | ₩90,085 | ₩88,697 | ₩89,671 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩89,978 | ₩90,031 | ₩89,204 | ₩89,618 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,071 | ₩91,018 | ₩90,044 | ₩90,725 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,191 | ₩89,511 | ₩89,151 | ₩89,324 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩87,896 | ₩88,697 | ₩87,656 | ₩88,684 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,030 | ₩88,377 | ₩87,803 | ₩88,110 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,749 | ₩87,910 | ₩86,295 | ₩87,603 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩86,922 | ₩87,296 | ₩86,469 | ₩86,629 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,070 | ₩88,190 | ₩87,656 | ₩88,137 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,243 | ₩88,337 | ₩87,896 | ₩87,950 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,163 | ₩88,283 | ₩87,896 | ₩88,163 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,430 | ₩88,537 | ₩87,963 | ₩88,150 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,137 | ₩88,537 | ₩88,137 | ₩88,510 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,563 | ₩88,003 | ₩87,323 | ₩87,963 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩86,989 | ₩87,336 | ₩86,936 | ₩87,336 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,469 | ₩87,603 | ₩87,243 | ₩87,349 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,550 | ₩87,710 | ₩87,363 | ₩87,576 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,816 | ₩87,510 | ₩86,789 | ₩87,456 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,549 | ₩86,762 | ₩86,362 | ₩86,736 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩85,949 | ₩85,949 | ₩85,495 | ₩85,522 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,082 | ₩86,282 | ₩85,895 | ₩85,949 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,482 | ₩85,908 | ₩85,321 | ₩85,522 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,668 | ₩85,908 | ₩85,655 | ₩85,828 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,602 | ₩85,748 | ₩85,522 | ₩85,655 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,442 | ₩85,562 | ₩85,321 | ₩85,522 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,241 | ₩85,415 | ₩85,108 | ₩85,348 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,135 | ₩85,428 | ₩85,041 | ₩85,108 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,668 | ₩85,135 | ₩84,454 | ₩84,654 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,494 | ₩84,708 | ₩84,027 | ₩84,067 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,095 | ₩85,175 | ₩84,508 | ₩84,841 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,042 | ₩86,069 | ₩85,615 | ₩85,828 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,055 | ₩86,135 | ₩85,068 | ₩85,361 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,548 | ₩86,109 | ₩85,535 | ₩85,949 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,347 | ₩85,281 | ₩84,227 | ₩85,161 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,721 | ₩84,721 | ₩84,254 | ₩84,334 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,721 | ₩84,774 | ₩84,294 | ₩84,561 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩84,961 | ₩85,015 | ₩84,428 | ₩84,508 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,761 | ₩84,788 | ₩84,361 | ₩84,521 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,201 | ₩84,641 | ₩84,107 | ₩84,561 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,041 | ₩84,121 | ₩83,680 | ₩83,987 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,480 | ₩83,827 | ₩83,414 | ₩83,494 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,467 | ₩83,734 | ₩83,240 | ₩83,600 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,773 | ₩83,414 | ₩82,680 | ₩83,280 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩81,973 | ₩82,426 | ₩81,559 | ₩82,400 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,119 | ₩81,452 | ₩80,759 | ₩80,985 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,892 | ₩81,332 | ₩80,332 | ₩81,092 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩81,999 | ₩82,146 | ₩80,091 | ₩80,158 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,586 | ₩81,879 | ₩80,959 | ₩81,319 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,492 | ₩81,773 | ₩81,052 | ₩81,479 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,040 | ₩83,267 | ₩82,226 | ₩82,506 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,320 | ₩83,974 | ₩83,227 | ₩83,774 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,175 | ₩85,241 | ₩84,307 | ₩84,508 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,628 | ₩85,068 | ₩84,628 | ₩85,068 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,001 | ₩84,307 | ₩83,907 | ₩84,174 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,160 | ₩83,507 | ₩82,840 | ₩83,440 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,746 | ₩82,413 | ₩81,599 | ₩82,413 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,480 | ₩82,560 | ₩81,946 | ₩82,119 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,093 | ₩82,773 | ₩82,093 | ₩82,626 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩81,973 | ₩82,453 | ₩81,879 | ₩81,946 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,867 | ₩83,093 | ₩82,760 | ₩82,920 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,120 | ₩83,120 | ₩82,546 | ₩82,947 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,160 | ₩83,654 | ₩83,160 | ₩83,280 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,414 | ₩84,414 | ₩83,427 | ₩83,827 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,041 | ₩84,414 | ₩83,974 | ₩84,107 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,174 | ₩84,774 | ₩83,734 | ₩84,227 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,587 | ₩83,787 | ₩83,534 | ₩83,587 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,307 | ₩83,707 | ₩83,293 | ₩83,627 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,267 | ₩83,387 | ₩82,706 | ₩83,027 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,747 | ₩83,840 | ₩83,280 | ₩83,280 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,654 | ₩84,001 | ₩83,587 | ₩83,894 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,013 | ₩83,480 | ₩82,880 | ₩83,467 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,200 | ₩83,800 | ₩83,093 | ₩83,494 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,813 | ₩82,973 | ₩82,119 | ₩82,706 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,439 | ₩82,760 | ₩81,426 | ₩82,493 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,679 | ₩82,066 | ₩81,586 | ₩82,026 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,533 | ₩82,773 | ₩81,319 | ₩81,412 | -1.36% | 275.7만 |
|---|