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 | ₩88,123 | ₩88,404 | ₩87,669 | ₩88,003 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,055 | ₩87,896 | ₩87,041 | ₩87,669 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,135 | ₩88,177 | ₩87,135 | ₩88,030 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,459 | ₩89,927 | ₩89,406 | ₩89,499 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,885 | ₩89,366 | ₩88,391 | ₩89,219 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,032 | ₩89,686 | ₩88,925 | ₩89,539 | +0.57% | 122만 |
| 2026.10.01 | ₩89,994 | ₩90,140 | ₩87,896 | ₩88,364 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,236 | ₩91,236 | ₩89,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,940 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,476 | ₩91,663 | ₩90,541 | ₩91,142 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,503 | ₩92,051 | ₩90,955 | ₩91,530 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,610 | ₩91,890 | ₩91,102 | ₩91,784 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,648 | ₩91,503 | ₩90,474 | ₩91,102 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,131 | ₩92,131 | ₩90,555 | ₩90,942 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,532 | ₩92,665 | ₩91,824 | ₩92,385 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,610 | ₩92,371 | ₩91,610 | ₩92,158 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,263 | ₩91,516 | ₩90,608 | ₩91,049 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,304 | ₩92,304 | ₩91,543 | ₩91,837 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,037 | ₩92,037 | ₩90,541 | ₩91,049 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,463 | ₩91,637 | ₩90,955 | ₩91,276 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,623 | ₩92,064 | ₩91,116 | ₩91,530 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,306 | ₩93,360 | ₩92,825 | ₩92,986 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,398 | ₩93,133 | ₩92,077 | ₩92,144 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,159 | ₩93,547 | ₩92,852 | ₩93,012 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,562 | ₩94,589 | ₩93,948 | ₩94,001 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩94,001 | ₩94,308 | ₩93,907 | ₩94,121 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,867 | ₩93,921 | ₩93,320 | ₩93,881 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,547 | ₩93,547 | ₩92,866 | ₩93,346 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,373 | ₩93,907 | ₩92,759 | ₩93,012 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,615 | ₩94,802 | ₩94,028 | ₩94,121 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,243 | ₩95,444 | ₩94,562 | ₩94,629 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,497 | ₩95,497 | ₩94,562 | ₩94,896 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,965 | ₩95,965 | ₩95,243 | ₩95,377 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,283 | ₩96,152 | ₩94,468 | ₩95,604 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,096 | ₩95,550 | ₩95,056 | ₩95,323 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,684 | ₩95,684 | ₩95,363 | ₩95,497 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,136 | ₩95,350 | ₩94,776 | ₩94,989 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,323 | ₩95,444 | ₩94,936 | ₩95,123 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,510 | ₩95,617 | ₩94,843 | ₩94,976 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,192 | ₩96,419 | ₩95,911 | ₩96,018 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,031 | ₩96,445 | ₩95,951 | ₩96,165 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,951 | ₩96,125 | ₩95,778 | ₩96,018 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,951 | ₩96,045 | ₩95,524 | ₩95,764 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,804 | ₩95,965 | ₩95,350 | ₩95,550 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,697 | ₩95,697 | ₩95,203 | ₩95,243 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,938 | ₩95,938 | ₩95,337 | ₩95,604 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,203 | ₩95,430 | ₩94,722 | ₩94,883 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,230 | ₩95,230 | ₩94,709 | ₩94,869 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,575 | ₩95,136 | ₩93,921 | ₩94,976 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,106 | ₩93,881 | ₩93,106 | ₩93,814 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,093 | ₩93,146 | ₩91,944 | ₩92,932 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,291 | ₩93,079 | ₩91,917 | ₩93,039 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,635 | ₩91,650 | ₩89,900 | ₩90,448 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,474 | ₩91,263 | ₩90,327 | ₩91,062 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,824 | ₩91,824 | ₩90,742 | ₩91,182 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,902 | ₩91,289 | ₩90,488 | ₩90,742 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,261 | ₩90,675 | ₩89,994 | ₩90,301 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,957 | ₩92,198 | ₩91,904 | ₩91,930 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,035 | ₩91,610 | ₩90,702 | ₩91,556 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,715 | ₩90,942 | ₩90,020 | ₩90,140 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,247 | ₩91,102 | ₩90,234 | ₩90,795 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,116 | ₩91,610 | ₩90,942 | ₩91,156 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,757 | ₩91,930 | ₩90,915 | ₩91,850 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,463 | ₩91,944 | ₩91,236 | ₩91,276 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,583 | ₩91,743 | ₩90,528 | ₩90,702 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,677 | ₩91,824 | ₩91,035 | ₩91,583 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,623 | ₩91,904 | ₩91,062 | ₩91,516 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,581 | ₩91,142 | ₩90,060 | ₩91,089 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,799 | ₩92,866 | ₩91,703 | ₩91,957 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩92,999 | ₩93,427 | ₩92,759 | ₩93,346 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,839 | ₩93,427 | ₩92,037 | ₩92,465 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,596 | ₩91,797 | ₩90,528 | ₩91,303 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,824 | ₩92,839 | ₩91,810 | ₩92,839 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,782 | ₩91,650 | ₩90,394 | ₩91,637 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,755 | ₩91,022 | ₩90,327 | ₩90,488 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,476 | ₩91,757 | ₩90,795 | ₩91,369 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,301 | ₩90,688 | ₩89,940 | ₩90,194 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,129 | ₩91,436 | ₩90,768 | ₩90,822 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,772 | ₩92,825 | ₩92,385 | ₩92,638 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,839 | ₩93,106 | ₩92,425 | ₩92,585 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,320 | ₩93,734 | ₩91,957 | ₩92,131 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,932 | ₩93,213 | ₩92,545 | ₩92,625 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,921 | ₩93,921 | ₩92,505 | ₩92,545 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,932 | ₩93,667 | ₩92,585 | ₩93,413 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,129 | ₩93,467 | ₩90,715 | ₩93,413 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,316 | ₩91,556 | ₩90,074 | ₩90,087 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,238 | ₩92,825 | ₩89,967 | ₩91,503 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,276 | ₩91,583 | ₩90,808 | ₩90,942 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,131 | ₩92,131 | ₩89,913 | ₩90,341 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,438 | ₩92,772 | ₩92,091 | ₩92,585 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,131 | ₩92,304 | ₩91,463 | ₩91,570 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,505 | ₩92,759 | ₩92,238 | ₩92,625 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,436 | ₩92,358 | ₩90,915 | ₩91,957 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,291 | ₩92,638 | ₩91,864 | ₩91,877 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,730 | ₩92,358 | ₩91,396 | ₩91,904 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,598 | ₩92,678 | ₩91,810 | ₩92,158 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,638 | ₩92,705 | ₩91,837 | ₩92,385 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,369 | ₩91,530 | ₩90,795 | ₩90,848 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,274 | ₩91,570 | ₩89,646 | ₩91,196 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,152 | ₩90,929 | ₩88,871 | ₩90,608 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,871 | ₩89,032 | ₩88,284 | ₩88,444 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,272 | ₩89,312 | ₩88,230 | ₩89,192 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,337 | ₩88,564 | ₩87,950 | ₩88,083 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,221 | ₩90,434 | ₩89,793 | ₩89,887 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,952 | ₩89,873 | ₩88,778 | ₩89,847 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,165 | ₩89,286 | ₩88,511 | ₩89,205 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,301 | ₩90,394 | ₩90,034 | ₩90,314 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,595 | ₩90,742 | ₩90,034 | ₩90,648 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,810 | ₩91,984 | ₩89,686 | ₩89,766 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,276 | ₩91,864 | ₩91,102 | ₩91,797 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,551 | ₩89,085 | ₩88,137 | ₩88,952 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,097 | ₩88,150 | ₩86,601 | ₩86,988 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,499 | ₩90,301 | ₩89,072 | ₩89,085 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩88,003 | ₩89,152 | ₩87,683 | ₩88,992 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,749 | ₩87,830 | ₩86,721 | ₩87,041 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩88,003 | ₩88,110 | ₩87,576 | ₩87,910 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,751 | ₩89,058 | ₩88,217 | ₩88,364 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,724 | ₩89,018 | ₩88,310 | ₩88,845 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,671 | ₩89,058 | ₩87,108 | ₩88,110 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,579 | ₩89,820 | ₩88,511 | ₩88,912 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,581 | ₩90,595 | ₩88,711 | ₩88,791 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,755 | ₩90,808 | ₩89,793 | ₩90,768 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,850 | ₩91,984 | ₩90,982 | ₩91,129 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,287 | ₩90,287 | ₩89,232 | ₩89,553 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,221 | ₩90,381 | ₩89,619 | ₩90,060 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,381 | ₩90,608 | ₩89,980 | ₩90,434 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,324 | ₩89,646 | ₩87,576 | ₩89,606 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,352 | ₩89,526 | ₩88,644 | ₩88,965 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,083 | ₩89,005 | ₩87,602 | ₩88,631 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,978 | ₩89,045 | ₩87,936 | ₩88,511 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,316 | ₩85,104 | ₩83,341 | ₩84,811 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,517 | ₩85,104 | ₩84,183 | ₩84,917 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,021 | ₩84,664 | ₩82,687 | ₩84,303 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,744 | ₩85,385 | ₩84,370 | ₩84,851 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,166 | ₩83,675 | ₩81,765 | ₩83,675 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,164 | ₩81,297 | ₩80,229 | ₩80,616 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,017 | ₩81,538 | ₩80,269 | ₩80,483 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,072 | ₩82,767 | ₩81,431 | ₩81,471 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,648 | ₩83,662 | ₩82,740 | ₩83,194 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,538 | ₩82,593 | ₩81,137 | ₩82,192 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,339 | ₩83,929 | ₩81,939 | ₩82,687 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,114 | ₩83,114 | ₩80,042 | ₩80,402 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,899 | ₩83,902 | ₩80,977 | ₩83,368 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,650 | ₩84,677 | ₩83,301 | ₩83,341 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,318 | ₩85,318 | ₩84,637 | ₩84,864 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,996 | ₩84,690 | ₩83,942 | ₩84,437 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,396 | ₩84,824 | ₩82,940 | ₩83,047 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,610 | ₩84,637 | ₩83,582 | ₩84,143 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,251 | ₩85,906 | ₩84,917 | ₩85,545 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,133 | ₩87,015 | ₩85,412 | ₩85,545 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,154 | ₩85,732 | ₩82,393 | ₩85,318 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,368 | ₩84,984 | ₩83,074 | ₩84,570 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,026 | ₩86,560 | ₩84,717 | ₩85,438 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,108 | ₩87,415 | ₩86,574 | ₩87,268 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,824 | ₩86,601 | ₩84,236 | ₩86,200 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,058 | ₩89,700 | ₩88,871 | ₩89,245 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,890 | ₩92,264 | ₩91,476 | ₩91,610 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,331 | ₩92,532 | ₩91,570 | ₩92,251 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,757 | ₩92,759 | ₩91,757 | ₩92,478 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,276 | ₩91,784 | ₩91,142 | ₩91,556 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,877 | ₩92,024 | ₩91,129 | ₩91,409 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,768 | ₩91,864 | ₩90,768 | ₩91,743 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,047 | ₩90,581 | ₩89,887 | ₩90,581 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,862 | ₩91,450 | ₩90,702 | ₩90,995 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,807 | ₩90,728 | ₩89,593 | ₩90,675 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,274 | ₩90,301 | ₩89,499 | ₩89,994 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,409 | ₩91,503 | ₩90,087 | ₩90,341 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,169 | ₩91,396 | ₩90,434 | ₩91,182 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,570 | ₩91,570 | ₩91,076 | ₩91,102 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,742 | ₩91,516 | ₩90,595 | ₩91,356 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,286 | ₩90,020 | ₩89,179 | ₩89,967 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,417 | ₩89,018 | ₩88,177 | ₩88,377 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,114 | ₩90,261 | ₩88,912 | ₩89,339 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,379 | ₩89,726 | ₩88,885 | ₩89,593 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,446 | ₩89,913 | ₩89,419 | ₩89,860 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,646 | ₩89,873 | ₩88,765 | ₩89,045 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,194 | ₩90,194 | ₩88,805 | ₩89,780 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,087 | ₩90,140 | ₩89,312 | ₩89,726 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,181 | ₩91,129 | ₩90,154 | ₩90,835 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,299 | ₩89,619 | ₩89,259 | ₩89,432 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩88,003 | ₩88,805 | ₩87,763 | ₩88,791 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,137 | ₩88,484 | ₩87,910 | ₩88,217 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,854 | ₩88,017 | ₩86,400 | ₩87,709 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,028 | ₩87,402 | ₩86,574 | ₩86,734 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,177 | ₩88,297 | ₩87,763 | ₩88,244 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,350 | ₩88,444 | ₩88,003 | ₩88,057 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,270 | ₩88,391 | ₩88,003 | ₩88,270 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,537 | ₩88,644 | ₩88,070 | ₩88,257 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,244 | ₩88,644 | ₩88,244 | ₩88,618 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,669 | ₩88,110 | ₩87,429 | ₩88,070 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,095 | ₩87,442 | ₩87,041 | ₩87,442 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,576 | ₩87,709 | ₩87,349 | ₩87,455 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,656 | ₩87,816 | ₩87,469 | ₩87,683 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,921 | ₩87,616 | ₩86,894 | ₩87,562 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,654 | ₩86,868 | ₩86,467 | ₩86,841 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,053 | ₩86,053 | ₩85,599 | ₩85,625 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,186 | ₩86,387 | ₩85,999 | ₩86,053 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,585 | ₩86,013 | ₩85,425 | ₩85,625 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,772 | ₩86,013 | ₩85,759 | ₩85,933 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,706 | ₩85,853 | ₩85,625 | ₩85,759 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,545 | ₩85,665 | ₩85,425 | ₩85,625 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,345 | ₩85,519 | ₩85,211 | ₩85,452 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,238 | ₩85,532 | ₩85,145 | ₩85,211 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,771 | ₩85,238 | ₩84,557 | ₩84,757 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,597 | ₩84,811 | ₩84,129 | ₩84,169 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,198 | ₩85,278 | ₩84,610 | ₩84,944 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,146 | ₩86,173 | ₩85,719 | ₩85,933 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,160 | ₩86,240 | ₩85,171 | ₩85,465 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,652 | ₩86,213 | ₩85,639 | ₩86,053 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,450 | ₩85,385 | ₩84,330 | ₩85,265 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,824 | ₩84,824 | ₩84,356 | ₩84,437 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,824 | ₩84,877 | ₩84,396 | ₩84,664 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,064 | ₩85,118 | ₩84,530 | ₩84,610 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,864 | ₩84,891 | ₩84,463 | ₩84,624 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,303 | ₩84,744 | ₩84,209 | ₩84,664 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,143 | ₩84,223 | ₩83,782 | ₩84,089 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,582 | ₩83,929 | ₩83,515 | ₩83,595 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,568 | ₩83,835 | ₩83,341 | ₩83,702 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,874 | ₩83,515 | ₩82,780 | ₩83,381 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,072 | ₩82,526 | ₩81,658 | ₩82,500 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,217 | ₩81,551 | ₩80,857 | ₩81,084 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,990 | ₩81,431 | ₩80,429 | ₩81,191 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,099 | ₩82,246 | ₩80,189 | ₩80,255 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,685 | ₩81,979 | ₩81,057 | ₩81,418 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,591 | ₩81,872 | ₩81,150 | ₩81,578 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,141 | ₩83,368 | ₩82,326 | ₩82,606 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,421 | ₩84,076 | ₩83,328 | ₩83,876 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,278 | ₩85,345 | ₩84,410 | ₩84,610 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,730 | ₩85,171 | ₩84,730 | ₩85,171 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,103 | ₩84,410 | ₩84,009 | ₩84,276 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,261 | ₩83,608 | ₩82,940 | ₩83,542 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,845 | ₩82,513 | ₩81,698 | ₩82,513 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,580 | ₩82,660 | ₩82,045 | ₩82,219 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,192 | ₩82,874 | ₩82,192 | ₩82,727 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,072 | ₩82,553 | ₩81,979 | ₩82,045 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,967 | ₩83,194 | ₩82,860 | ₩83,021 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,221 | ₩83,221 | ₩82,647 | ₩83,047 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,261 | ₩83,755 | ₩83,261 | ₩83,381 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,517 | ₩84,517 | ₩83,528 | ₩83,929 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,143 | ₩84,517 | ₩84,076 | ₩84,209 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,276 | ₩84,877 | ₩83,835 | ₩84,330 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,688 | ₩83,889 | ₩83,635 | ₩83,688 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,408 | ₩83,809 | ₩83,395 | ₩83,729 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,368 | ₩83,488 | ₩82,807 | ₩83,127 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,849 | ₩83,942 | ₩83,381 | ₩83,381 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,755 | ₩84,103 | ₩83,688 | ₩83,996 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,114 | ₩83,582 | ₩82,981 | ₩83,568 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,301 | ₩83,902 | ₩83,194 | ₩83,595 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,914 | ₩83,074 | ₩82,219 | ₩82,807 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,538 | ₩82,860 | ₩81,524 | ₩82,593 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,778 | ₩82,166 | ₩81,685 | ₩82,126 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,633 | ₩82,874 | ₩81,418 | ₩81,511 | -1.36% | 275.7만 |
|---|