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 | ₩88,059 | ₩88,339 | ₩87,605 | ₩87,939 | -0.14% | 115.8만 |
| 2026.10.08 | ₩86,991 | ₩87,832 | ₩86,978 | ₩87,605 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,071 | ₩88,112 | ₩87,071 | ₩87,965 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,394 | ₩89,861 | ₩89,340 | ₩89,434 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,820 | ₩89,300 | ₩88,326 | ₩89,153 | +0.38% | 186.9만 |
| 2026.10.02 | ₩88,966 | ₩89,620 | ₩88,860 | ₩89,474 | +0.57% | 122만 |
| 2026.10.01 | ₩89,928 | ₩90,074 | ₩87,832 | ₩88,299 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,169 | ₩91,169 | ₩89,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,874 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,409 | ₩91,596 | ₩90,475 | ₩91,075 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,436 | ₩91,983 | ₩90,889 | ₩91,463 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,543 | ₩91,823 | ₩91,035 | ₩91,716 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,582 | ₩91,436 | ₩90,408 | ₩91,035 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,063 | ₩92,063 | ₩90,488 | ₩90,875 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,464 | ₩92,597 | ₩91,756 | ₩92,317 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,543 | ₩92,303 | ₩91,543 | ₩92,090 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,196 | ₩91,449 | ₩90,542 | ₩90,982 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,237 | ₩92,237 | ₩91,476 | ₩91,770 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩91,970 | ₩91,970 | ₩90,475 | ₩90,982 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,396 | ₩91,569 | ₩90,889 | ₩91,209 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,556 | ₩91,996 | ₩91,049 | ₩91,463 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,238 | ₩93,291 | ₩92,757 | ₩92,918 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,330 | ₩93,064 | ₩92,010 | ₩92,077 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,091 | ₩93,478 | ₩92,784 | ₩92,944 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,493 | ₩94,519 | ₩93,879 | ₩93,932 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩93,932 | ₩94,239 | ₩93,839 | ₩94,052 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,798 | ₩93,852 | ₩93,251 | ₩93,812 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,478 | ₩93,478 | ₩92,797 | ₩93,278 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,305 | ₩93,839 | ₩92,691 | ₩92,944 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,546 | ₩94,733 | ₩93,959 | ₩94,052 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,173 | ₩95,374 | ₩94,493 | ₩94,559 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,427 | ₩95,427 | ₩94,493 | ₩94,826 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,894 | ₩95,894 | ₩95,173 | ₩95,307 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,213 | ₩96,081 | ₩94,399 | ₩95,534 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,027 | ₩95,480 | ₩94,987 | ₩95,253 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,614 | ₩95,614 | ₩95,294 | ₩95,427 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,067 | ₩95,280 | ₩94,706 | ₩94,920 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,253 | ₩95,374 | ₩94,866 | ₩95,053 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,440 | ₩95,547 | ₩94,773 | ₩94,906 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,121 | ₩96,348 | ₩95,841 | ₩95,948 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩95,961 | ₩96,375 | ₩95,881 | ₩96,094 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,881 | ₩96,054 | ₩95,707 | ₩95,948 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,881 | ₩95,974 | ₩95,454 | ₩95,694 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,734 | ₩95,894 | ₩95,280 | ₩95,480 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,627 | ₩95,627 | ₩95,133 | ₩95,173 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,867 | ₩95,867 | ₩95,267 | ₩95,534 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,133 | ₩95,360 | ₩94,653 | ₩94,813 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,160 | ₩95,160 | ₩94,639 | ₩94,800 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,506 | ₩95,067 | ₩93,852 | ₩94,906 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,038 | ₩93,812 | ₩93,038 | ₩93,745 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,024 | ₩93,078 | ₩91,876 | ₩92,864 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,223 | ₩93,011 | ₩91,850 | ₩92,971 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,568 | ₩91,583 | ₩89,834 | ₩90,381 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,408 | ₩91,196 | ₩90,261 | ₩90,995 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,756 | ₩91,756 | ₩90,675 | ₩91,115 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,835 | ₩91,222 | ₩90,421 | ₩90,675 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,194 | ₩90,608 | ₩89,928 | ₩90,235 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,890 | ₩92,130 | ₩91,836 | ₩91,863 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩90,969 | ₩91,543 | ₩90,635 | ₩91,489 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,648 | ₩90,875 | ₩89,954 | ₩90,074 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,181 | ₩91,035 | ₩90,168 | ₩90,728 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,049 | ₩91,543 | ₩90,875 | ₩91,089 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,689 | ₩91,863 | ₩90,849 | ₩91,783 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,396 | ₩91,876 | ₩91,169 | ₩91,209 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,516 | ₩91,676 | ₩90,461 | ₩90,635 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,609 | ₩91,756 | ₩90,969 | ₩91,516 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,556 | ₩91,836 | ₩90,995 | ₩91,449 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,515 | ₩91,075 | ₩89,994 | ₩91,022 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,731 | ₩92,797 | ₩91,636 | ₩91,890 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩92,931 | ₩93,358 | ₩92,691 | ₩93,278 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,771 | ₩93,358 | ₩91,970 | ₩92,397 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,529 | ₩91,730 | ₩90,461 | ₩91,236 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,756 | ₩92,771 | ₩91,743 | ₩92,771 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,715 | ₩91,583 | ₩90,328 | ₩91,569 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,688 | ₩90,955 | ₩90,261 | ₩90,421 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,409 | ₩91,689 | ₩90,728 | ₩91,302 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,235 | ₩90,622 | ₩89,874 | ₩90,128 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,062 | ₩91,369 | ₩90,702 | ₩90,755 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,704 | ₩92,757 | ₩92,317 | ₩92,570 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,771 | ₩93,038 | ₩92,357 | ₩92,517 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,251 | ₩93,665 | ₩91,890 | ₩92,063 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,864 | ₩93,144 | ₩92,477 | ₩92,557 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,852 | ₩93,852 | ₩92,437 | ₩92,477 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,864 | ₩93,598 | ₩92,517 | ₩93,345 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,062 | ₩93,398 | ₩90,648 | ₩93,345 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,249 | ₩91,489 | ₩90,008 | ₩90,021 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,170 | ₩92,757 | ₩89,901 | ₩91,436 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,209 | ₩91,516 | ₩90,742 | ₩90,875 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,063 | ₩92,063 | ₩89,847 | ₩90,275 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,370 | ₩92,704 | ₩92,023 | ₩92,517 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,063 | ₩92,237 | ₩91,396 | ₩91,503 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,437 | ₩92,691 | ₩92,170 | ₩92,557 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,369 | ₩92,290 | ₩90,849 | ₩91,890 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,223 | ₩92,570 | ₩91,796 | ₩91,810 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,663 | ₩92,290 | ₩91,329 | ₩91,836 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,530 | ₩92,611 | ₩91,743 | ₩92,090 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,570 | ₩92,637 | ₩91,770 | ₩92,317 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,302 | ₩91,463 | ₩90,728 | ₩90,782 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,208 | ₩91,503 | ₩89,580 | ₩91,129 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,087 | ₩90,862 | ₩88,806 | ₩90,542 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,806 | ₩88,966 | ₩88,219 | ₩88,379 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,207 | ₩89,247 | ₩88,166 | ₩89,127 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,272 | ₩88,499 | ₩87,885 | ₩88,019 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,154 | ₩90,368 | ₩89,727 | ₩89,821 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,886 | ₩89,807 | ₩88,713 | ₩89,781 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,100 | ₩89,220 | ₩88,446 | ₩89,140 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,235 | ₩90,328 | ₩89,968 | ₩90,248 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,528 | ₩90,675 | ₩89,968 | ₩90,582 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,743 | ₩91,916 | ₩89,620 | ₩89,701 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,209 | ₩91,796 | ₩91,035 | ₩91,730 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,486 | ₩89,020 | ₩88,072 | ₩88,886 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,032 | ₩88,085 | ₩86,537 | ₩86,924 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,434 | ₩90,235 | ₩89,006 | ₩89,020 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩87,939 | ₩89,087 | ₩87,618 | ₩88,926 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,685 | ₩87,765 | ₩86,657 | ₩86,978 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩87,939 | ₩88,045 | ₩87,511 | ₩87,845 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,686 | ₩88,993 | ₩88,152 | ₩88,299 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,659 | ₩88,953 | ₩88,246 | ₩88,780 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,606 | ₩88,993 | ₩87,044 | ₩88,045 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,514 | ₩89,754 | ₩88,446 | ₩88,846 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,515 | ₩90,528 | ₩88,646 | ₩88,726 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,688 | ₩90,742 | ₩89,727 | ₩90,702 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,783 | ₩91,916 | ₩90,915 | ₩91,062 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,221 | ₩90,221 | ₩89,167 | ₩89,487 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,154 | ₩90,315 | ₩89,554 | ₩89,994 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,315 | ₩90,542 | ₩89,914 | ₩90,368 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,259 | ₩89,580 | ₩87,511 | ₩89,540 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,287 | ₩89,460 | ₩88,579 | ₩88,900 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,019 | ₩88,940 | ₩87,538 | ₩88,566 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,913 | ₩88,980 | ₩87,872 | ₩88,446 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,254 | ₩85,042 | ₩83,280 | ₩84,748 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,455 | ₩85,042 | ₩84,121 | ₩84,855 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩82,960 | ₩84,602 | ₩82,626 | ₩84,241 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,682 | ₩85,322 | ₩84,308 | ₩84,788 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,105 | ₩83,614 | ₩81,705 | ₩83,614 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,104 | ₩81,238 | ₩80,170 | ₩80,557 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩80,957 | ₩81,478 | ₩80,210 | ₩80,424 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,012 | ₩82,706 | ₩81,371 | ₩81,411 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,587 | ₩83,600 | ₩82,679 | ₩83,133 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,478 | ₩82,533 | ₩81,078 | ₩82,132 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,279 | ₩83,867 | ₩81,878 | ₩82,626 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,053 | ₩83,053 | ₩79,983 | ₩80,343 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,838 | ₩83,841 | ₩80,917 | ₩83,307 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,588 | ₩84,615 | ₩83,240 | ₩83,280 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,256 | ₩85,256 | ₩84,575 | ₩84,802 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,934 | ₩84,628 | ₩83,881 | ₩84,375 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,335 | ₩84,762 | ₩82,880 | ₩82,986 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,548 | ₩84,575 | ₩83,520 | ₩84,081 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,189 | ₩85,843 | ₩84,855 | ₩85,483 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,070 | ₩86,951 | ₩85,349 | ₩85,483 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,093 | ₩85,669 | ₩82,332 | ₩85,256 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,307 | ₩84,922 | ₩83,013 | ₩84,508 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩85,963 | ₩86,497 | ₩84,655 | ₩85,376 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,044 | ₩87,351 | ₩86,510 | ₩87,204 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,762 | ₩86,537 | ₩84,174 | ₩86,137 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩88,993 | ₩89,634 | ₩88,806 | ₩89,180 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,823 | ₩92,197 | ₩91,409 | ₩91,543 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,263 | ₩92,464 | ₩91,503 | ₩92,183 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,689 | ₩92,691 | ₩91,689 | ₩92,410 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,209 | ₩91,716 | ₩91,075 | ₩91,489 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,810 | ₩91,956 | ₩91,062 | ₩91,342 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,702 | ₩91,796 | ₩90,702 | ₩91,676 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩89,981 | ₩90,515 | ₩89,821 | ₩90,515 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,795 | ₩91,382 | ₩90,635 | ₩90,929 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,741 | ₩90,662 | ₩89,527 | ₩90,608 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,208 | ₩90,235 | ₩89,434 | ₩89,928 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,342 | ₩91,436 | ₩90,021 | ₩90,275 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,102 | ₩91,329 | ₩90,368 | ₩91,115 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,503 | ₩91,503 | ₩91,009 | ₩91,035 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,675 | ₩91,449 | ₩90,528 | ₩91,289 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,220 | ₩89,954 | ₩89,113 | ₩89,901 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,352 | ₩88,953 | ₩88,112 | ₩88,312 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,048 | ₩90,194 | ₩88,846 | ₩89,273 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,313 | ₩89,661 | ₩88,820 | ₩89,527 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,380 | ₩89,847 | ₩89,354 | ₩89,794 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,580 | ₩89,807 | ₩88,699 | ₩88,980 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,128 | ₩90,128 | ₩88,740 | ₩89,714 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,021 | ₩90,074 | ₩89,247 | ₩89,661 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,114 | ₩91,062 | ₩90,088 | ₩90,768 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,233 | ₩89,554 | ₩89,193 | ₩89,367 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩87,939 | ₩88,740 | ₩87,698 | ₩88,726 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,072 | ₩88,419 | ₩87,845 | ₩88,152 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,791 | ₩87,952 | ₩86,337 | ₩87,645 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩86,964 | ₩87,338 | ₩86,510 | ₩86,671 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,112 | ₩88,232 | ₩87,698 | ₩88,179 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,286 | ₩88,379 | ₩87,939 | ₩87,992 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,206 | ₩88,326 | ₩87,939 | ₩88,206 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,473 | ₩88,579 | ₩88,005 | ₩88,192 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,179 | ₩88,579 | ₩88,179 | ₩88,553 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,605 | ₩88,045 | ₩87,365 | ₩88,005 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,031 | ₩87,378 | ₩86,978 | ₩87,378 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,511 | ₩87,645 | ₩87,285 | ₩87,391 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,592 | ₩87,752 | ₩87,405 | ₩87,618 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,857 | ₩87,551 | ₩86,831 | ₩87,498 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,590 | ₩86,804 | ₩86,404 | ₩86,777 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩85,990 | ₩85,990 | ₩85,536 | ₩85,563 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,123 | ₩86,323 | ₩85,936 | ₩85,990 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,523 | ₩85,950 | ₩85,362 | ₩85,563 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,709 | ₩85,950 | ₩85,696 | ₩85,870 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,643 | ₩85,790 | ₩85,563 | ₩85,696 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,483 | ₩85,603 | ₩85,362 | ₩85,563 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,282 | ₩85,456 | ₩85,149 | ₩85,389 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,176 | ₩85,469 | ₩85,082 | ₩85,149 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,708 | ₩85,176 | ₩84,495 | ₩84,695 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,535 | ₩84,748 | ₩84,068 | ₩84,108 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,135 | ₩85,216 | ₩84,548 | ₩84,882 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,083 | ₩86,110 | ₩85,656 | ₩85,870 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,097 | ₩86,177 | ₩85,109 | ₩85,402 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,589 | ₩86,150 | ₩85,576 | ₩85,990 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,388 | ₩85,322 | ₩84,268 | ₩85,202 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,762 | ₩84,762 | ₩84,295 | ₩84,375 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,762 | ₩84,815 | ₩84,335 | ₩84,602 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,002 | ₩85,055 | ₩84,468 | ₩84,548 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,802 | ₩84,828 | ₩84,401 | ₩84,561 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,241 | ₩84,682 | ₩84,148 | ₩84,602 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,081 | ₩84,161 | ₩83,721 | ₩84,028 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,520 | ₩83,867 | ₩83,454 | ₩83,534 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,507 | ₩83,774 | ₩83,280 | ₩83,640 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,813 | ₩83,454 | ₩82,719 | ₩83,320 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,012 | ₩82,466 | ₩81,598 | ₩82,439 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,158 | ₩81,491 | ₩80,797 | ₩81,024 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,931 | ₩81,371 | ₩80,370 | ₩81,131 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,039 | ₩82,185 | ₩80,130 | ₩80,197 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,625 | ₩81,919 | ₩80,997 | ₩81,358 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,531 | ₩81,812 | ₩81,091 | ₩81,518 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,080 | ₩83,307 | ₩82,266 | ₩82,546 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,360 | ₩84,014 | ₩83,267 | ₩83,814 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,216 | ₩85,282 | ₩84,348 | ₩84,548 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,668 | ₩85,109 | ₩84,668 | ₩85,109 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,041 | ₩84,348 | ₩83,947 | ₩84,214 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,200 | ₩83,547 | ₩82,880 | ₩83,480 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,785 | ₩82,452 | ₩81,638 | ₩82,452 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,519 | ₩82,599 | ₩81,985 | ₩82,159 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,132 | ₩82,813 | ₩82,132 | ₩82,666 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,012 | ₩82,492 | ₩81,919 | ₩81,985 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,906 | ₩83,133 | ₩82,800 | ₩82,960 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,160 | ₩83,160 | ₩82,586 | ₩82,986 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,200 | ₩83,694 | ₩83,200 | ₩83,320 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,455 | ₩84,455 | ₩83,467 | ₩83,867 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,081 | ₩84,455 | ₩84,014 | ₩84,148 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,214 | ₩84,815 | ₩83,774 | ₩84,268 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,627 | ₩83,827 | ₩83,574 | ₩83,627 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,347 | ₩83,747 | ₩83,333 | ₩83,667 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,307 | ₩83,427 | ₩82,746 | ₩83,066 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,787 | ₩83,881 | ₩83,320 | ₩83,320 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,694 | ₩84,041 | ₩83,627 | ₩83,934 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,053 | ₩83,520 | ₩82,920 | ₩83,507 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,240 | ₩83,841 | ₩83,133 | ₩83,534 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,853 | ₩83,013 | ₩82,159 | ₩82,746 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,478 | ₩82,800 | ₩81,465 | ₩82,533 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,718 | ₩82,105 | ₩81,625 | ₩82,065 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,573 | ₩82,813 | ₩81,358 | ₩81,451 | -1.36% | 275.7만 |
|---|