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 | ₩88,141 | ₩88,422 | ₩87,687 | ₩88,021 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,072 | ₩87,914 | ₩87,059 | ₩87,687 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,153 | ₩88,195 | ₩87,153 | ₩88,048 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,477 | ₩89,945 | ₩89,424 | ₩89,517 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,903 | ₩89,384 | ₩88,408 | ₩89,237 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,050 | ₩89,704 | ₩88,943 | ₩89,557 | +0.57% | 122만 |
| 2026.10.01 | ₩90,012 | ₩90,159 | ₩87,914 | ₩88,382 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,254 | ₩91,254 | ₩89,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,958 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,495 | ₩91,682 | ₩90,560 | ₩91,161 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,521 | ₩92,069 | ₩90,974 | ₩91,548 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,628 | ₩91,909 | ₩91,121 | ₩91,802 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,666 | ₩91,521 | ₩90,493 | ₩91,121 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,149 | ₩92,149 | ₩90,573 | ₩90,960 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,550 | ₩92,684 | ₩91,842 | ₩92,403 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,628 | ₩92,390 | ₩91,628 | ₩92,176 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,281 | ₩91,535 | ₩90,626 | ₩91,067 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,323 | ₩92,323 | ₩91,562 | ₩91,856 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,056 | ₩92,056 | ₩90,560 | ₩91,067 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,481 | ₩91,655 | ₩90,974 | ₩91,294 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,642 | ₩92,083 | ₩91,134 | ₩91,548 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,325 | ₩93,379 | ₩92,844 | ₩93,005 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,417 | ₩93,151 | ₩92,096 | ₩92,163 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,178 | ₩93,566 | ₩92,871 | ₩93,031 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,581 | ₩94,608 | ₩93,967 | ₩94,020 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩94,020 | ₩94,327 | ₩93,926 | ₩94,140 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,886 | ₩93,940 | ₩93,339 | ₩93,900 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,566 | ₩93,566 | ₩92,884 | ₩93,365 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,392 | ₩93,926 | ₩92,777 | ₩93,031 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,635 | ₩94,822 | ₩94,047 | ₩94,140 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,263 | ₩95,463 | ₩94,581 | ₩94,648 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,516 | ₩95,516 | ₩94,581 | ₩94,915 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,984 | ₩95,984 | ₩95,263 | ₩95,396 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,303 | ₩96,171 | ₩94,488 | ₩95,623 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,116 | ₩95,570 | ₩95,075 | ₩95,343 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,703 | ₩95,703 | ₩95,383 | ₩95,516 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,156 | ₩95,369 | ₩94,795 | ₩95,009 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,343 | ₩95,463 | ₩94,955 | ₩95,142 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,530 | ₩95,637 | ₩94,862 | ₩94,995 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,211 | ₩96,438 | ₩95,931 | ₩96,037 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,051 | ₩96,465 | ₩95,971 | ₩96,184 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,971 | ₩96,144 | ₩95,797 | ₩96,037 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,971 | ₩96,064 | ₩95,543 | ₩95,784 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,824 | ₩95,984 | ₩95,369 | ₩95,570 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,717 | ₩95,717 | ₩95,222 | ₩95,263 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,957 | ₩95,957 | ₩95,356 | ₩95,623 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,222 | ₩95,450 | ₩94,741 | ₩94,902 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,249 | ₩95,249 | ₩94,728 | ₩94,888 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,594 | ₩95,156 | ₩93,940 | ₩94,995 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,125 | ₩93,900 | ₩93,125 | ₩93,833 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,111 | ₩93,165 | ₩91,962 | ₩92,951 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,310 | ₩93,098 | ₩91,936 | ₩93,058 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,653 | ₩91,668 | ₩89,918 | ₩90,466 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,493 | ₩91,281 | ₩90,346 | ₩91,081 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,842 | ₩91,842 | ₩90,760 | ₩91,201 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,920 | ₩91,308 | ₩90,506 | ₩90,760 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,279 | ₩90,693 | ₩90,012 | ₩90,319 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,976 | ₩92,216 | ₩91,922 | ₩91,949 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,054 | ₩91,628 | ₩90,720 | ₩91,575 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,733 | ₩90,960 | ₩90,038 | ₩90,159 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,266 | ₩91,121 | ₩90,252 | ₩90,813 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,134 | ₩91,628 | ₩90,960 | ₩91,174 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,775 | ₩91,949 | ₩90,934 | ₩91,869 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,481 | ₩91,962 | ₩91,254 | ₩91,294 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,602 | ₩91,762 | ₩90,546 | ₩90,720 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,695 | ₩91,842 | ₩91,054 | ₩91,602 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,642 | ₩91,922 | ₩91,081 | ₩91,535 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,600 | ₩91,161 | ₩90,079 | ₩91,107 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,817 | ₩92,884 | ₩91,722 | ₩91,976 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩93,018 | ₩93,445 | ₩92,777 | ₩93,365 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,858 | ₩93,445 | ₩92,056 | ₩92,483 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,615 | ₩91,815 | ₩90,546 | ₩91,321 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,842 | ₩92,858 | ₩91,829 | ₩92,858 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,800 | ₩91,668 | ₩90,413 | ₩91,655 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,773 | ₩91,040 | ₩90,346 | ₩90,506 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,495 | ₩91,775 | ₩90,813 | ₩91,388 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,319 | ₩90,706 | ₩89,958 | ₩90,212 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,147 | ₩91,455 | ₩90,787 | ₩90,840 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,791 | ₩92,844 | ₩92,403 | ₩92,657 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,858 | ₩93,125 | ₩92,443 | ₩92,604 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,339 | ₩93,753 | ₩91,976 | ₩92,149 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,951 | ₩93,232 | ₩92,564 | ₩92,644 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,940 | ₩93,940 | ₩92,524 | ₩92,564 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,951 | ₩93,686 | ₩92,604 | ₩93,432 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,147 | ₩93,486 | ₩90,733 | ₩93,432 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,334 | ₩91,575 | ₩90,092 | ₩90,105 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,256 | ₩92,844 | ₩89,985 | ₩91,521 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,294 | ₩91,602 | ₩90,827 | ₩90,960 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,149 | ₩92,149 | ₩89,932 | ₩90,359 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,457 | ₩92,791 | ₩92,109 | ₩92,604 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,149 | ₩92,323 | ₩91,481 | ₩91,588 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,524 | ₩92,777 | ₩92,256 | ₩92,644 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,455 | ₩92,377 | ₩90,934 | ₩91,976 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,310 | ₩92,657 | ₩91,882 | ₩91,896 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,749 | ₩92,377 | ₩91,415 | ₩91,922 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,617 | ₩92,697 | ₩91,829 | ₩92,176 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,657 | ₩92,724 | ₩91,856 | ₩92,403 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,388 | ₩91,548 | ₩90,813 | ₩90,867 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,292 | ₩91,588 | ₩89,664 | ₩91,214 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,170 | ₩90,947 | ₩88,889 | ₩90,626 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,889 | ₩89,050 | ₩88,302 | ₩88,462 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,290 | ₩89,330 | ₩88,248 | ₩89,210 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,355 | ₩88,582 | ₩87,968 | ₩88,101 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,239 | ₩90,453 | ₩89,811 | ₩89,905 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,970 | ₩89,891 | ₩88,796 | ₩89,865 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,183 | ₩89,304 | ₩88,529 | ₩89,223 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,319 | ₩90,413 | ₩90,052 | ₩90,332 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,613 | ₩90,760 | ₩90,052 | ₩90,666 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,829 | ₩92,002 | ₩89,704 | ₩89,785 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,294 | ₩91,882 | ₩91,121 | ₩91,815 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,569 | ₩89,103 | ₩88,155 | ₩88,970 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,114 | ₩88,168 | ₩86,618 | ₩87,006 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,517 | ₩90,319 | ₩89,090 | ₩89,103 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩88,021 | ₩89,170 | ₩87,700 | ₩89,010 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,767 | ₩87,847 | ₩86,738 | ₩87,059 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩88,021 | ₩88,128 | ₩87,593 | ₩87,927 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,769 | ₩89,076 | ₩88,235 | ₩88,382 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,742 | ₩89,036 | ₩88,328 | ₩88,863 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,689 | ₩89,076 | ₩87,126 | ₩88,128 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,598 | ₩89,838 | ₩88,529 | ₩88,929 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,600 | ₩90,613 | ₩88,729 | ₩88,809 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,773 | ₩90,827 | ₩89,811 | ₩90,787 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,869 | ₩92,002 | ₩91,000 | ₩91,147 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,306 | ₩90,306 | ₩89,250 | ₩89,571 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,239 | ₩90,399 | ₩89,638 | ₩90,079 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,399 | ₩90,626 | ₩89,998 | ₩90,453 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,342 | ₩89,664 | ₩87,593 | ₩89,624 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,370 | ₩89,544 | ₩88,662 | ₩88,983 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,101 | ₩89,023 | ₩87,620 | ₩88,649 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,996 | ₩89,063 | ₩87,954 | ₩88,529 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,333 | ₩85,122 | ₩83,358 | ₩84,828 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,534 | ₩85,122 | ₩84,200 | ₩84,935 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,037 | ₩84,681 | ₩82,703 | ₩84,320 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,761 | ₩85,402 | ₩84,387 | ₩84,868 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,182 | ₩83,692 | ₩81,781 | ₩83,692 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,180 | ₩81,314 | ₩80,245 | ₩80,632 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,033 | ₩81,554 | ₩80,285 | ₩80,499 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,089 | ₩82,784 | ₩81,447 | ₩81,488 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,665 | ₩83,679 | ₩82,757 | ₩83,211 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,554 | ₩82,610 | ₩81,154 | ₩82,209 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,356 | ₩83,946 | ₩81,955 | ₩82,703 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,131 | ₩83,131 | ₩80,058 | ₩80,419 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,915 | ₩83,919 | ₩80,993 | ₩83,385 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,667 | ₩84,694 | ₩83,318 | ₩83,358 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,335 | ₩85,335 | ₩84,654 | ₩84,881 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩84,013 | ₩84,707 | ₩83,959 | ₩84,454 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,414 | ₩84,841 | ₩82,957 | ₩83,064 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,627 | ₩84,654 | ₩83,599 | ₩84,160 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,269 | ₩85,923 | ₩84,935 | ₩85,563 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,150 | ₩87,032 | ₩85,429 | ₩85,563 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,171 | ₩85,750 | ₩82,409 | ₩85,335 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,385 | ₩85,001 | ₩83,091 | ₩84,587 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,044 | ₩86,578 | ₩84,734 | ₩85,456 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,126 | ₩87,433 | ₩86,591 | ₩87,286 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,841 | ₩86,618 | ₩84,253 | ₩86,217 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,076 | ₩89,718 | ₩88,889 | ₩89,264 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,909 | ₩92,283 | ₩91,495 | ₩91,628 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,350 | ₩92,550 | ₩91,588 | ₩92,270 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,775 | ₩92,777 | ₩91,775 | ₩92,497 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,294 | ₩91,802 | ₩91,161 | ₩91,575 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,896 | ₩92,043 | ₩91,147 | ₩91,428 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,787 | ₩91,882 | ₩90,787 | ₩91,762 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,065 | ₩90,600 | ₩89,905 | ₩90,600 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,880 | ₩91,468 | ₩90,720 | ₩91,014 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,825 | ₩90,747 | ₩89,611 | ₩90,693 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,292 | ₩90,319 | ₩89,517 | ₩90,012 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,428 | ₩91,521 | ₩90,105 | ₩90,359 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,187 | ₩91,415 | ₩90,453 | ₩91,201 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,588 | ₩91,588 | ₩91,094 | ₩91,121 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,760 | ₩91,535 | ₩90,613 | ₩91,375 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,304 | ₩90,038 | ₩89,197 | ₩89,985 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,435 | ₩89,036 | ₩88,195 | ₩88,395 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,132 | ₩90,279 | ₩88,929 | ₩89,357 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,397 | ₩89,744 | ₩88,903 | ₩89,611 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,464 | ₩89,932 | ₩89,437 | ₩89,878 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,664 | ₩89,891 | ₩88,783 | ₩89,063 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,212 | ₩90,212 | ₩88,823 | ₩89,798 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,105 | ₩90,159 | ₩89,330 | ₩89,744 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,199 | ₩91,147 | ₩90,172 | ₩90,853 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,317 | ₩89,638 | ₩89,277 | ₩89,451 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩88,021 | ₩88,823 | ₩87,780 | ₩88,809 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,155 | ₩88,502 | ₩87,927 | ₩88,235 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,872 | ₩88,034 | ₩86,418 | ₩87,727 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,046 | ₩87,420 | ₩86,591 | ₩86,752 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,195 | ₩88,315 | ₩87,780 | ₩88,261 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,368 | ₩88,462 | ₩88,021 | ₩88,074 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,288 | ₩88,408 | ₩88,021 | ₩88,288 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,555 | ₩88,662 | ₩88,088 | ₩88,275 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,261 | ₩88,662 | ₩88,261 | ₩88,636 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,687 | ₩88,128 | ₩87,446 | ₩88,088 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,112 | ₩87,460 | ₩87,059 | ₩87,460 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,593 | ₩87,727 | ₩87,366 | ₩87,473 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,674 | ₩87,834 | ₩87,487 | ₩87,700 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,939 | ₩87,633 | ₩86,912 | ₩87,580 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,672 | ₩86,885 | ₩86,484 | ₩86,859 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,070 | ₩86,070 | ₩85,616 | ₩85,643 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,204 | ₩86,404 | ₩86,017 | ₩86,070 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,603 | ₩86,030 | ₩85,442 | ₩85,643 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,790 | ₩86,030 | ₩85,776 | ₩85,950 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,723 | ₩85,870 | ₩85,643 | ₩85,776 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,563 | ₩85,683 | ₩85,442 | ₩85,643 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,362 | ₩85,536 | ₩85,229 | ₩85,469 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,255 | ₩85,549 | ₩85,162 | ₩85,229 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,788 | ₩85,255 | ₩84,574 | ₩84,774 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,614 | ₩84,828 | ₩84,146 | ₩84,186 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,215 | ₩85,295 | ₩84,627 | ₩84,961 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,164 | ₩86,191 | ₩85,736 | ₩85,950 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,177 | ₩86,257 | ₩85,188 | ₩85,482 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,669 | ₩86,231 | ₩85,656 | ₩86,070 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,467 | ₩85,402 | ₩84,347 | ₩85,282 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,841 | ₩84,841 | ₩84,373 | ₩84,454 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,841 | ₩84,895 | ₩84,414 | ₩84,681 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,082 | ₩85,135 | ₩84,547 | ₩84,627 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,881 | ₩84,908 | ₩84,480 | ₩84,641 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,320 | ₩84,761 | ₩84,226 | ₩84,681 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,160 | ₩84,240 | ₩83,799 | ₩84,106 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,599 | ₩83,946 | ₩83,532 | ₩83,612 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,585 | ₩83,852 | ₩83,358 | ₩83,719 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,890 | ₩83,532 | ₩82,797 | ₩83,398 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,089 | ₩82,543 | ₩81,675 | ₩82,516 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,234 | ₩81,568 | ₩80,873 | ₩81,100 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩81,007 | ₩81,447 | ₩80,445 | ₩81,207 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,115 | ₩82,262 | ₩80,205 | ₩80,272 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,701 | ₩81,995 | ₩81,073 | ₩81,434 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,608 | ₩81,888 | ₩81,167 | ₩81,594 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,158 | ₩83,385 | ₩82,343 | ₩82,623 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,438 | ₩84,093 | ₩83,345 | ₩83,892 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,295 | ₩85,362 | ₩84,427 | ₩84,627 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,748 | ₩85,188 | ₩84,748 | ₩85,188 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,120 | ₩84,427 | ₩84,026 | ₩84,293 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,278 | ₩83,625 | ₩82,957 | ₩83,558 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,862 | ₩82,530 | ₩81,715 | ₩82,530 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,596 | ₩82,677 | ₩82,062 | ₩82,236 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,209 | ₩82,890 | ₩82,209 | ₩82,743 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,089 | ₩82,570 | ₩81,995 | ₩82,062 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,984 | ₩83,211 | ₩82,877 | ₩83,037 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,238 | ₩83,238 | ₩82,663 | ₩83,064 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,278 | ₩83,772 | ₩83,278 | ₩83,398 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,534 | ₩84,534 | ₩83,545 | ₩83,946 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,160 | ₩84,534 | ₩84,093 | ₩84,226 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,293 | ₩84,895 | ₩83,852 | ₩84,347 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,705 | ₩83,906 | ₩83,652 | ₩83,705 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,425 | ₩83,826 | ₩83,411 | ₩83,745 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,385 | ₩83,505 | ₩82,824 | ₩83,144 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,866 | ₩83,959 | ₩83,398 | ₩83,398 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,772 | ₩84,120 | ₩83,705 | ₩84,013 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,131 | ₩83,599 | ₩82,997 | ₩83,585 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,318 | ₩83,919 | ₩83,211 | ₩83,612 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,930 | ₩83,091 | ₩82,236 | ₩82,824 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,554 | ₩82,877 | ₩81,541 | ₩82,610 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,795 | ₩82,182 | ₩81,701 | ₩82,142 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,650 | ₩82,890 | ₩81,434 | ₩81,528 | -1.36% | 275.7만 |
|---|