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 | ₩88,161 | ₩88,442 | ₩87,707 | ₩88,041 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,092 | ₩87,934 | ₩87,079 | ₩87,707 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,172 | ₩88,214 | ₩87,172 | ₩88,067 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,497 | ₩89,965 | ₩89,444 | ₩89,537 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,923 | ₩89,404 | ₩88,428 | ₩89,257 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,070 | ₩89,725 | ₩88,963 | ₩89,578 | +0.57% | 122만 |
| 2026.10.01 | ₩90,032 | ₩90,179 | ₩87,934 | ₩88,402 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,275 | ₩91,275 | ₩89,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,978 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,515 | ₩91,702 | ₩90,580 | ₩91,181 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,542 | ₩92,090 | ₩90,994 | ₩91,569 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,649 | ₩91,930 | ₩91,141 | ₩91,823 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,687 | ₩91,542 | ₩90,513 | ₩91,141 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,170 | ₩92,170 | ₩90,593 | ₩90,981 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,571 | ₩92,705 | ₩91,863 | ₩92,424 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,649 | ₩92,411 | ₩91,649 | ₩92,197 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,301 | ₩91,555 | ₩90,647 | ₩91,088 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,344 | ₩92,344 | ₩91,582 | ₩91,876 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,077 | ₩92,077 | ₩90,580 | ₩91,088 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,502 | ₩91,676 | ₩90,994 | ₩91,315 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,662 | ₩92,103 | ₩91,154 | ₩91,569 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,346 | ₩93,400 | ₩92,865 | ₩93,025 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,437 | ₩93,172 | ₩92,117 | ₩92,183 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,199 | ₩93,587 | ₩92,892 | ₩93,052 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,602 | ₩94,629 | ₩93,988 | ₩94,041 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩94,041 | ₩94,348 | ₩93,948 | ₩94,161 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,907 | ₩93,961 | ₩93,360 | ₩93,921 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,587 | ₩93,587 | ₩92,905 | ₩93,386 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,413 | ₩93,948 | ₩92,798 | ₩93,052 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,656 | ₩94,843 | ₩94,068 | ₩94,161 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,284 | ₩95,484 | ₩94,602 | ₩94,669 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,538 | ₩95,538 | ₩94,602 | ₩94,936 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩96,006 | ₩96,006 | ₩95,284 | ₩95,418 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,324 | ₩96,193 | ₩94,509 | ₩95,645 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,137 | ₩95,591 | ₩95,097 | ₩95,364 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,725 | ₩95,725 | ₩95,404 | ₩95,538 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,177 | ₩95,391 | ₩94,816 | ₩95,030 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,364 | ₩95,484 | ₩94,977 | ₩95,164 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,551 | ₩95,658 | ₩94,883 | ₩95,017 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,233 | ₩96,460 | ₩95,952 | ₩96,059 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,072 | ₩96,487 | ₩95,992 | ₩96,206 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,992 | ₩96,166 | ₩95,818 | ₩96,059 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,992 | ₩96,086 | ₩95,565 | ₩95,805 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,845 | ₩96,006 | ₩95,391 | ₩95,591 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,738 | ₩95,738 | ₩95,244 | ₩95,284 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,979 | ₩95,979 | ₩95,377 | ₩95,645 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,244 | ₩95,471 | ₩94,763 | ₩94,923 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,271 | ₩95,271 | ₩94,749 | ₩94,910 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,616 | ₩95,177 | ₩93,961 | ₩95,017 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,146 | ₩93,921 | ₩93,146 | ₩93,854 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,132 | ₩93,186 | ₩91,983 | ₩92,972 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,330 | ₩93,119 | ₩91,956 | ₩93,079 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,673 | ₩91,689 | ₩89,938 | ₩90,486 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,513 | ₩91,301 | ₩90,366 | ₩91,101 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,863 | ₩91,863 | ₩90,780 | ₩91,221 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,941 | ₩91,328 | ₩90,526 | ₩90,780 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,299 | ₩90,713 | ₩90,032 | ₩90,339 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,996 | ₩92,237 | ₩91,943 | ₩91,970 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,074 | ₩91,649 | ₩90,740 | ₩91,595 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,754 | ₩90,981 | ₩90,059 | ₩90,179 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,286 | ₩91,141 | ₩90,272 | ₩90,834 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,154 | ₩91,649 | ₩90,981 | ₩91,195 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,796 | ₩91,970 | ₩90,954 | ₩91,889 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,502 | ₩91,983 | ₩91,275 | ₩91,315 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,622 | ₩91,783 | ₩90,566 | ₩90,740 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,716 | ₩91,863 | ₩91,074 | ₩91,622 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,662 | ₩91,943 | ₩91,101 | ₩91,555 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,620 | ₩91,181 | ₩90,099 | ₩91,128 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,838 | ₩92,905 | ₩91,742 | ₩91,996 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩93,039 | ₩93,466 | ₩92,798 | ₩93,386 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,878 | ₩93,466 | ₩92,077 | ₩92,504 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,636 | ₩91,836 | ₩90,566 | ₩91,342 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,863 | ₩92,878 | ₩91,849 | ₩92,878 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,820 | ₩91,689 | ₩90,433 | ₩91,676 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,794 | ₩91,061 | ₩90,366 | ₩90,526 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,515 | ₩91,796 | ₩90,834 | ₩91,408 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,339 | ₩90,727 | ₩89,978 | ₩90,232 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,168 | ₩91,475 | ₩90,807 | ₩90,860 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,812 | ₩92,865 | ₩92,424 | ₩92,678 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,878 | ₩93,146 | ₩92,464 | ₩92,624 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,360 | ₩93,774 | ₩91,996 | ₩92,170 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,972 | ₩93,253 | ₩92,584 | ₩92,665 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,961 | ₩93,961 | ₩92,544 | ₩92,584 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,972 | ₩93,707 | ₩92,624 | ₩93,453 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,168 | ₩93,507 | ₩90,754 | ₩93,453 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,355 | ₩91,595 | ₩90,112 | ₩90,125 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,277 | ₩92,865 | ₩90,005 | ₩91,542 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,315 | ₩91,622 | ₩90,847 | ₩90,981 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,170 | ₩92,170 | ₩89,952 | ₩90,379 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,477 | ₩92,812 | ₩92,130 | ₩92,624 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,170 | ₩92,344 | ₩91,502 | ₩91,609 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,544 | ₩92,798 | ₩92,277 | ₩92,665 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,475 | ₩92,397 | ₩90,954 | ₩91,996 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,330 | ₩92,678 | ₩91,903 | ₩91,916 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,769 | ₩92,397 | ₩91,435 | ₩91,943 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,638 | ₩92,718 | ₩91,849 | ₩92,197 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,678 | ₩92,745 | ₩91,876 | ₩92,424 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,408 | ₩91,569 | ₩90,834 | ₩90,887 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,313 | ₩91,609 | ₩89,684 | ₩91,235 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,190 | ₩90,967 | ₩88,909 | ₩90,647 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,909 | ₩89,070 | ₩88,321 | ₩88,482 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,310 | ₩89,350 | ₩88,268 | ₩89,230 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,375 | ₩88,602 | ₩87,987 | ₩88,121 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,259 | ₩90,473 | ₩89,831 | ₩89,925 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,990 | ₩89,912 | ₩88,816 | ₩89,885 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,203 | ₩89,324 | ₩88,549 | ₩89,243 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,339 | ₩90,433 | ₩90,072 | ₩90,353 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,633 | ₩90,780 | ₩90,072 | ₩90,687 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,849 | ₩92,023 | ₩89,725 | ₩89,805 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,315 | ₩91,903 | ₩91,141 | ₩91,836 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,589 | ₩89,123 | ₩88,174 | ₩88,990 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,134 | ₩88,188 | ₩86,638 | ₩87,025 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,537 | ₩90,339 | ₩89,110 | ₩89,123 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩88,041 | ₩89,190 | ₩87,720 | ₩89,030 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,787 | ₩87,867 | ₩86,758 | ₩87,079 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩88,041 | ₩88,148 | ₩87,613 | ₩87,947 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,789 | ₩89,096 | ₩88,255 | ₩88,402 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,762 | ₩89,056 | ₩88,348 | ₩88,883 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,709 | ₩89,096 | ₩87,145 | ₩88,148 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,618 | ₩89,858 | ₩88,549 | ₩88,949 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,620 | ₩90,633 | ₩88,749 | ₩88,829 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,794 | ₩90,847 | ₩89,831 | ₩90,807 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,889 | ₩92,023 | ₩91,021 | ₩91,168 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,326 | ₩90,326 | ₩89,270 | ₩89,591 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,259 | ₩90,419 | ₩89,658 | ₩90,099 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,419 | ₩90,647 | ₩90,019 | ₩90,473 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,361 | ₩89,684 | ₩87,613 | ₩89,644 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,390 | ₩89,564 | ₩88,682 | ₩89,003 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,121 | ₩89,043 | ₩87,640 | ₩88,669 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩89,016 | ₩89,083 | ₩87,974 | ₩88,549 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,352 | ₩85,141 | ₩83,377 | ₩84,847 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,553 | ₩85,141 | ₩84,219 | ₩84,954 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,056 | ₩84,700 | ₩82,722 | ₩84,339 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,780 | ₩85,421 | ₩84,406 | ₩84,887 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,201 | ₩83,711 | ₩81,800 | ₩83,711 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,198 | ₩81,332 | ₩80,263 | ₩80,651 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,051 | ₩81,573 | ₩80,303 | ₩80,517 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,107 | ₩82,802 | ₩81,466 | ₩81,506 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,684 | ₩83,697 | ₩82,775 | ₩83,230 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,573 | ₩82,628 | ₩81,172 | ₩82,227 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,374 | ₩83,965 | ₩81,974 | ₩82,722 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,150 | ₩83,150 | ₩80,076 | ₩80,437 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,933 | ₩83,938 | ₩81,011 | ₩83,403 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,686 | ₩84,713 | ₩83,337 | ₩83,377 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,355 | ₩85,355 | ₩84,673 | ₩84,900 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩84,032 | ₩84,726 | ₩83,978 | ₩84,473 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,432 | ₩84,860 | ₩82,976 | ₩83,083 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,646 | ₩84,673 | ₩83,617 | ₩84,179 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,288 | ₩85,943 | ₩84,954 | ₩85,582 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,170 | ₩87,052 | ₩85,448 | ₩85,582 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,190 | ₩85,769 | ₩82,428 | ₩85,355 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,403 | ₩85,020 | ₩83,109 | ₩84,606 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,063 | ₩86,597 | ₩84,753 | ₩85,475 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,145 | ₩87,453 | ₩86,611 | ₩87,306 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,860 | ₩86,638 | ₩84,272 | ₩86,237 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,096 | ₩89,738 | ₩88,909 | ₩89,284 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,930 | ₩92,304 | ₩91,515 | ₩91,649 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,371 | ₩92,571 | ₩91,609 | ₩92,290 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,796 | ₩92,798 | ₩91,796 | ₩92,518 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,315 | ₩91,823 | ₩91,181 | ₩91,595 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,916 | ₩92,063 | ₩91,168 | ₩91,448 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,807 | ₩91,903 | ₩90,807 | ₩91,783 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,085 | ₩90,620 | ₩89,925 | ₩90,620 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,901 | ₩91,489 | ₩90,740 | ₩91,034 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,845 | ₩90,767 | ₩89,631 | ₩90,713 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,313 | ₩90,339 | ₩89,537 | ₩90,032 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,448 | ₩91,542 | ₩90,125 | ₩90,379 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,208 | ₩91,435 | ₩90,473 | ₩91,221 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,609 | ₩91,609 | ₩91,114 | ₩91,141 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,780 | ₩91,555 | ₩90,633 | ₩91,395 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,324 | ₩90,059 | ₩89,217 | ₩90,005 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,455 | ₩89,056 | ₩88,214 | ₩88,415 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,152 | ₩90,299 | ₩88,949 | ₩89,377 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,417 | ₩89,765 | ₩88,923 | ₩89,631 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,484 | ₩89,952 | ₩89,457 | ₩89,898 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,684 | ₩89,912 | ₩88,802 | ₩89,083 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,232 | ₩90,232 | ₩88,843 | ₩89,818 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,125 | ₩90,179 | ₩89,350 | ₩89,765 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,219 | ₩91,168 | ₩90,192 | ₩90,874 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,337 | ₩89,658 | ₩89,297 | ₩89,471 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩88,041 | ₩88,843 | ₩87,800 | ₩88,829 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,174 | ₩88,522 | ₩87,947 | ₩88,255 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,891 | ₩88,054 | ₩86,437 | ₩87,747 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,065 | ₩87,439 | ₩86,611 | ₩86,771 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,214 | ₩88,335 | ₩87,800 | ₩88,281 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,388 | ₩88,482 | ₩88,041 | ₩88,094 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,308 | ₩88,428 | ₩88,041 | ₩88,308 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,575 | ₩88,682 | ₩88,108 | ₩88,295 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,281 | ₩88,682 | ₩88,281 | ₩88,655 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,707 | ₩88,148 | ₩87,466 | ₩88,108 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,132 | ₩87,479 | ₩87,079 | ₩87,479 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,613 | ₩87,747 | ₩87,386 | ₩87,493 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,693 | ₩87,854 | ₩87,506 | ₩87,720 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,958 | ₩87,653 | ₩86,932 | ₩87,600 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,691 | ₩86,905 | ₩86,504 | ₩86,878 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,090 | ₩86,090 | ₩85,635 | ₩85,662 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,223 | ₩86,424 | ₩86,036 | ₩86,090 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,622 | ₩86,050 | ₩85,462 | ₩85,662 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,809 | ₩86,050 | ₩85,796 | ₩85,969 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,742 | ₩85,889 | ₩85,662 | ₩85,796 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,582 | ₩85,702 | ₩85,462 | ₩85,662 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,381 | ₩85,555 | ₩85,248 | ₩85,488 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,274 | ₩85,568 | ₩85,181 | ₩85,248 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,807 | ₩85,274 | ₩84,593 | ₩84,793 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,633 | ₩84,847 | ₩84,165 | ₩84,205 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,234 | ₩85,314 | ₩84,646 | ₩84,980 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,183 | ₩86,210 | ₩85,756 | ₩85,969 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,197 | ₩86,277 | ₩85,208 | ₩85,502 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,689 | ₩86,250 | ₩85,675 | ₩86,090 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,486 | ₩85,421 | ₩84,366 | ₩85,301 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,860 | ₩84,860 | ₩84,392 | ₩84,473 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,860 | ₩84,914 | ₩84,432 | ₩84,700 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,101 | ₩85,154 | ₩84,566 | ₩84,646 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,900 | ₩84,927 | ₩84,499 | ₩84,660 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,339 | ₩84,780 | ₩84,245 | ₩84,700 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,179 | ₩84,259 | ₩83,818 | ₩84,125 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,617 | ₩83,965 | ₩83,550 | ₩83,631 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,604 | ₩83,871 | ₩83,377 | ₩83,738 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,909 | ₩83,550 | ₩82,815 | ₩83,417 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,107 | ₩82,562 | ₩81,693 | ₩82,535 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,252 | ₩81,586 | ₩80,891 | ₩81,118 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩81,025 | ₩81,466 | ₩80,463 | ₩81,225 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,134 | ₩82,281 | ₩80,223 | ₩80,290 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,720 | ₩82,014 | ₩81,092 | ₩81,452 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,626 | ₩81,907 | ₩81,185 | ₩81,613 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,176 | ₩83,403 | ₩82,361 | ₩82,642 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,457 | ₩84,112 | ₩83,363 | ₩83,911 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,314 | ₩85,381 | ₩84,446 | ₩84,646 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,767 | ₩85,208 | ₩84,767 | ₩85,208 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,138 | ₩84,446 | ₩84,045 | ₩84,312 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,297 | ₩83,644 | ₩82,976 | ₩83,577 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,880 | ₩82,548 | ₩81,733 | ₩82,548 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,615 | ₩82,695 | ₩82,080 | ₩82,254 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,227 | ₩82,909 | ₩82,227 | ₩82,762 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,107 | ₩82,588 | ₩82,014 | ₩82,080 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩83,003 | ₩83,230 | ₩82,896 | ₩83,056 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,256 | ₩83,256 | ₩82,682 | ₩83,083 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,297 | ₩83,791 | ₩83,297 | ₩83,417 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,553 | ₩84,553 | ₩83,564 | ₩83,965 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,179 | ₩84,553 | ₩84,112 | ₩84,245 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,312 | ₩84,914 | ₩83,871 | ₩84,366 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,724 | ₩83,925 | ₩83,671 | ₩83,724 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,444 | ₩83,844 | ₩83,430 | ₩83,764 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,403 | ₩83,524 | ₩82,842 | ₩83,163 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,885 | ₩83,978 | ₩83,417 | ₩83,417 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,791 | ₩84,138 | ₩83,724 | ₩84,032 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,150 | ₩83,617 | ₩83,016 | ₩83,604 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,337 | ₩83,938 | ₩83,230 | ₩83,631 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,949 | ₩83,109 | ₩82,254 | ₩82,842 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,573 | ₩82,896 | ₩81,559 | ₩82,628 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,813 | ₩82,201 | ₩81,720 | ₩82,161 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,668 | ₩82,909 | ₩81,452 | ₩81,546 | -1.36% | 275.7만 |
|---|