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 | ₩88,125 | ₩88,406 | ₩87,671 | ₩88,005 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,057 | ₩87,898 | ₩87,043 | ₩87,671 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,137 | ₩88,179 | ₩87,137 | ₩88,032 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,461 | ₩89,929 | ₩89,408 | ₩89,501 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,887 | ₩89,368 | ₩88,393 | ₩89,221 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,034 | ₩89,688 | ₩88,927 | ₩89,541 | +0.57% | 122만 |
| 2026.10.01 | ₩89,996 | ₩90,142 | ₩87,898 | ₩88,366 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,238 | ₩91,238 | ₩89,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,942 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,478 | ₩91,665 | ₩90,543 | ₩91,144 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,505 | ₩92,053 | ₩90,957 | ₩91,532 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,612 | ₩91,892 | ₩91,104 | ₩91,786 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,650 | ₩91,505 | ₩90,476 | ₩91,104 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,133 | ₩92,133 | ₩90,557 | ₩90,944 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,534 | ₩92,667 | ₩91,826 | ₩92,387 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,612 | ₩92,373 | ₩91,612 | ₩92,160 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,265 | ₩91,518 | ₩90,610 | ₩91,051 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,307 | ₩92,307 | ₩91,545 | ₩91,839 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,039 | ₩92,039 | ₩90,543 | ₩91,051 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,465 | ₩91,639 | ₩90,957 | ₩91,278 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,625 | ₩92,066 | ₩91,118 | ₩91,532 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,308 | ₩93,362 | ₩92,828 | ₩92,988 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,400 | ₩93,135 | ₩92,079 | ₩92,146 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,161 | ₩93,549 | ₩92,854 | ₩93,015 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,564 | ₩94,591 | ₩93,950 | ₩94,003 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩94,003 | ₩94,310 | ₩93,910 | ₩94,123 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,869 | ₩93,923 | ₩93,322 | ₩93,883 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,549 | ₩93,549 | ₩92,868 | ₩93,348 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,375 | ₩93,910 | ₩92,761 | ₩93,015 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,618 | ₩94,805 | ₩94,030 | ₩94,123 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,245 | ₩95,446 | ₩94,564 | ₩94,631 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,499 | ₩95,499 | ₩94,564 | ₩94,898 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,967 | ₩95,967 | ₩95,245 | ₩95,379 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,285 | ₩96,154 | ₩94,471 | ₩95,606 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,098 | ₩95,553 | ₩95,058 | ₩95,326 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,686 | ₩95,686 | ₩95,366 | ₩95,499 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,139 | ₩95,352 | ₩94,778 | ₩94,992 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,326 | ₩95,446 | ₩94,938 | ₩95,125 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,513 | ₩95,619 | ₩94,845 | ₩94,978 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,194 | ₩96,421 | ₩95,913 | ₩96,020 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,034 | ₩96,448 | ₩95,953 | ₩96,167 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,953 | ₩96,127 | ₩95,780 | ₩96,020 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,953 | ₩96,047 | ₩95,526 | ₩95,766 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,806 | ₩95,967 | ₩95,352 | ₩95,553 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,700 | ₩95,700 | ₩95,205 | ₩95,245 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,940 | ₩95,940 | ₩95,339 | ₩95,606 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,205 | ₩95,432 | ₩94,724 | ₩94,885 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,232 | ₩95,232 | ₩94,711 | ₩94,871 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,577 | ₩95,139 | ₩93,923 | ₩94,978 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,108 | ₩93,883 | ₩93,108 | ₩93,816 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,095 | ₩93,148 | ₩91,946 | ₩92,934 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,293 | ₩93,081 | ₩91,919 | ₩93,041 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,637 | ₩91,652 | ₩89,902 | ₩90,450 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,476 | ₩91,265 | ₩90,330 | ₩91,064 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,826 | ₩91,826 | ₩90,744 | ₩91,184 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,904 | ₩91,291 | ₩90,490 | ₩90,744 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,263 | ₩90,677 | ₩89,996 | ₩90,303 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,959 | ₩92,200 | ₩91,906 | ₩91,933 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,037 | ₩91,612 | ₩90,704 | ₩91,558 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,717 | ₩90,944 | ₩90,022 | ₩90,142 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,249 | ₩91,104 | ₩90,236 | ₩90,797 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,118 | ₩91,612 | ₩90,944 | ₩91,158 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,759 | ₩91,933 | ₩90,917 | ₩91,852 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,465 | ₩91,946 | ₩91,238 | ₩91,278 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,585 | ₩91,745 | ₩90,530 | ₩90,704 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,679 | ₩91,826 | ₩91,037 | ₩91,585 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,625 | ₩91,906 | ₩91,064 | ₩91,518 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,583 | ₩91,144 | ₩90,062 | ₩91,091 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,801 | ₩92,868 | ₩91,705 | ₩91,959 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩93,001 | ₩93,429 | ₩92,761 | ₩93,348 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,841 | ₩93,429 | ₩92,039 | ₩92,467 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,599 | ₩91,799 | ₩90,530 | ₩91,305 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,826 | ₩92,841 | ₩91,812 | ₩92,841 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,784 | ₩91,652 | ₩90,396 | ₩91,639 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,757 | ₩91,024 | ₩90,330 | ₩90,490 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,478 | ₩91,759 | ₩90,797 | ₩91,371 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,303 | ₩90,690 | ₩89,942 | ₩90,196 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,131 | ₩91,438 | ₩90,770 | ₩90,824 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,774 | ₩92,828 | ₩92,387 | ₩92,641 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,841 | ₩93,108 | ₩92,427 | ₩92,587 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,322 | ₩93,736 | ₩91,959 | ₩92,133 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,934 | ₩93,215 | ₩92,547 | ₩92,627 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,923 | ₩93,923 | ₩92,507 | ₩92,547 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,934 | ₩93,669 | ₩92,587 | ₩93,415 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,131 | ₩93,469 | ₩90,717 | ₩93,415 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,318 | ₩91,558 | ₩90,076 | ₩90,089 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,240 | ₩92,828 | ₩89,969 | ₩91,505 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,278 | ₩91,585 | ₩90,810 | ₩90,944 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,133 | ₩92,133 | ₩89,915 | ₩90,343 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,440 | ₩92,774 | ₩92,093 | ₩92,587 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,133 | ₩92,307 | ₩91,465 | ₩91,572 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,507 | ₩92,761 | ₩92,240 | ₩92,627 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,438 | ₩92,360 | ₩90,917 | ₩91,959 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,293 | ₩92,641 | ₩91,866 | ₩91,879 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,732 | ₩92,360 | ₩91,398 | ₩91,906 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,600 | ₩92,681 | ₩91,812 | ₩92,160 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,641 | ₩92,707 | ₩91,839 | ₩92,387 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,371 | ₩91,532 | ₩90,797 | ₩90,850 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,276 | ₩91,572 | ₩89,648 | ₩91,198 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,154 | ₩90,931 | ₩88,873 | ₩90,610 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,873 | ₩89,034 | ₩88,286 | ₩88,446 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,274 | ₩89,314 | ₩88,232 | ₩89,194 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,339 | ₩88,566 | ₩87,952 | ₩88,085 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,223 | ₩90,436 | ₩89,795 | ₩89,889 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,954 | ₩89,875 | ₩88,780 | ₩89,849 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,167 | ₩89,288 | ₩88,513 | ₩89,207 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,303 | ₩90,396 | ₩90,036 | ₩90,316 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,597 | ₩90,744 | ₩90,036 | ₩90,650 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,812 | ₩91,986 | ₩89,688 | ₩89,768 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,278 | ₩91,866 | ₩91,104 | ₩91,799 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,553 | ₩89,087 | ₩88,139 | ₩88,954 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,099 | ₩88,152 | ₩86,603 | ₩86,990 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,501 | ₩90,303 | ₩89,074 | ₩89,087 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩88,005 | ₩89,154 | ₩87,685 | ₩88,994 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,751 | ₩87,831 | ₩86,723 | ₩87,043 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩88,005 | ₩88,112 | ₩87,578 | ₩87,912 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,753 | ₩89,060 | ₩88,219 | ₩88,366 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,726 | ₩89,020 | ₩88,312 | ₩88,847 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,673 | ₩89,060 | ₩87,110 | ₩88,112 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,581 | ₩89,822 | ₩88,513 | ₩88,914 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,583 | ₩90,597 | ₩88,713 | ₩88,793 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,757 | ₩90,810 | ₩89,795 | ₩90,770 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,852 | ₩91,986 | ₩90,984 | ₩91,131 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,289 | ₩90,289 | ₩89,234 | ₩89,555 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,223 | ₩90,383 | ₩89,622 | ₩90,062 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,383 | ₩90,610 | ₩89,982 | ₩90,436 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,326 | ₩89,648 | ₩87,578 | ₩89,608 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,354 | ₩89,528 | ₩88,646 | ₩88,967 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,085 | ₩89,007 | ₩87,604 | ₩88,633 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,980 | ₩89,047 | ₩87,938 | ₩88,513 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,318 | ₩85,106 | ₩83,343 | ₩84,812 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,519 | ₩85,106 | ₩84,185 | ₩84,919 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,022 | ₩84,666 | ₩82,688 | ₩84,305 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,746 | ₩85,387 | ₩84,372 | ₩84,853 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,168 | ₩83,677 | ₩81,767 | ₩83,677 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,166 | ₩81,299 | ₩80,231 | ₩80,618 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,019 | ₩81,540 | ₩80,271 | ₩80,484 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,074 | ₩82,769 | ₩81,433 | ₩81,473 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,650 | ₩83,664 | ₩82,742 | ₩83,196 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,540 | ₩82,595 | ₩81,139 | ₩82,194 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,341 | ₩83,931 | ₩81,940 | ₩82,688 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,116 | ₩83,116 | ₩80,044 | ₩80,404 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,900 | ₩83,904 | ₩80,979 | ₩83,370 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,652 | ₩84,679 | ₩83,303 | ₩83,343 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,320 | ₩85,320 | ₩84,639 | ₩84,866 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,998 | ₩84,692 | ₩83,944 | ₩84,438 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,398 | ₩84,826 | ₩82,942 | ₩83,049 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,612 | ₩84,639 | ₩83,584 | ₩84,145 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,253 | ₩85,908 | ₩84,919 | ₩85,547 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,135 | ₩87,017 | ₩85,414 | ₩85,547 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,156 | ₩85,734 | ₩82,395 | ₩85,320 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,370 | ₩84,986 | ₩83,076 | ₩84,572 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,028 | ₩86,562 | ₩84,719 | ₩85,440 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,110 | ₩87,417 | ₩86,576 | ₩87,270 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,826 | ₩86,603 | ₩84,238 | ₩86,202 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,060 | ₩89,702 | ₩88,873 | ₩89,247 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,892 | ₩92,266 | ₩91,478 | ₩91,612 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,333 | ₩92,534 | ₩91,572 | ₩92,253 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,759 | ₩92,761 | ₩91,759 | ₩92,480 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,278 | ₩91,786 | ₩91,144 | ₩91,558 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,879 | ₩92,026 | ₩91,131 | ₩91,412 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,770 | ₩91,866 | ₩90,770 | ₩91,745 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,049 | ₩90,583 | ₩89,889 | ₩90,583 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,864 | ₩91,452 | ₩90,704 | ₩90,997 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,809 | ₩90,730 | ₩89,595 | ₩90,677 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,276 | ₩90,303 | ₩89,501 | ₩89,996 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,412 | ₩91,505 | ₩90,089 | ₩90,343 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,171 | ₩91,398 | ₩90,436 | ₩91,184 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,572 | ₩91,572 | ₩91,078 | ₩91,104 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,744 | ₩91,518 | ₩90,597 | ₩91,358 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,288 | ₩90,022 | ₩89,181 | ₩89,969 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,419 | ₩89,020 | ₩88,179 | ₩88,379 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,116 | ₩90,263 | ₩88,914 | ₩89,341 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,381 | ₩89,728 | ₩88,887 | ₩89,595 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,448 | ₩89,915 | ₩89,421 | ₩89,862 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,648 | ₩89,875 | ₩88,767 | ₩89,047 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,196 | ₩90,196 | ₩88,807 | ₩89,782 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,089 | ₩90,142 | ₩89,314 | ₩89,728 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,183 | ₩91,131 | ₩90,156 | ₩90,837 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,301 | ₩89,622 | ₩89,261 | ₩89,434 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩88,005 | ₩88,807 | ₩87,765 | ₩88,793 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,139 | ₩88,486 | ₩87,912 | ₩88,219 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,856 | ₩88,018 | ₩86,402 | ₩87,711 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,030 | ₩87,404 | ₩86,576 | ₩86,736 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,179 | ₩88,299 | ₩87,765 | ₩88,246 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,352 | ₩88,446 | ₩88,005 | ₩88,059 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,272 | ₩88,393 | ₩88,005 | ₩88,272 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,539 | ₩88,646 | ₩88,072 | ₩88,259 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,246 | ₩88,646 | ₩88,246 | ₩88,620 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,671 | ₩88,112 | ₩87,431 | ₩88,072 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,097 | ₩87,444 | ₩87,043 | ₩87,444 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,578 | ₩87,711 | ₩87,351 | ₩87,457 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,658 | ₩87,818 | ₩87,471 | ₩87,685 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,923 | ₩87,618 | ₩86,896 | ₩87,564 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,656 | ₩86,870 | ₩86,469 | ₩86,843 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,055 | ₩86,055 | ₩85,601 | ₩85,627 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,188 | ₩86,389 | ₩86,001 | ₩86,055 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,587 | ₩86,015 | ₩85,427 | ₩85,627 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,774 | ₩86,015 | ₩85,761 | ₩85,935 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,707 | ₩85,854 | ₩85,627 | ₩85,761 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,547 | ₩85,667 | ₩85,427 | ₩85,627 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,347 | ₩85,520 | ₩85,213 | ₩85,454 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,240 | ₩85,534 | ₩85,146 | ₩85,213 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,772 | ₩85,240 | ₩84,559 | ₩84,759 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,599 | ₩84,812 | ₩84,131 | ₩84,171 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,200 | ₩85,280 | ₩84,612 | ₩84,946 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,148 | ₩86,175 | ₩85,721 | ₩85,935 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,162 | ₩86,242 | ₩85,173 | ₩85,467 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,654 | ₩86,215 | ₩85,641 | ₩86,055 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,452 | ₩85,387 | ₩84,332 | ₩85,267 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,826 | ₩84,826 | ₩84,358 | ₩84,438 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,826 | ₩84,879 | ₩84,398 | ₩84,666 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,066 | ₩85,120 | ₩84,532 | ₩84,612 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,866 | ₩84,893 | ₩84,465 | ₩84,625 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,305 | ₩84,746 | ₩84,211 | ₩84,666 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,145 | ₩84,225 | ₩83,784 | ₩84,091 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,584 | ₩83,931 | ₩83,517 | ₩83,597 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,570 | ₩83,837 | ₩83,343 | ₩83,704 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,876 | ₩83,517 | ₩82,782 | ₩83,383 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,074 | ₩82,528 | ₩81,660 | ₩82,501 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,219 | ₩81,553 | ₩80,858 | ₩81,085 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,992 | ₩81,433 | ₩80,431 | ₩81,192 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,101 | ₩82,248 | ₩80,190 | ₩80,257 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,687 | ₩81,980 | ₩81,059 | ₩81,419 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,593 | ₩81,874 | ₩81,152 | ₩81,580 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,143 | ₩83,370 | ₩82,328 | ₩82,608 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,423 | ₩84,078 | ₩83,330 | ₩83,877 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,280 | ₩85,347 | ₩84,412 | ₩84,612 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,732 | ₩85,173 | ₩84,732 | ₩85,173 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,104 | ₩84,412 | ₩84,011 | ₩84,278 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,263 | ₩83,610 | ₩82,942 | ₩83,543 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,847 | ₩82,515 | ₩81,700 | ₩82,515 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,582 | ₩82,662 | ₩82,047 | ₩82,221 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,194 | ₩82,876 | ₩82,194 | ₩82,729 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,074 | ₩82,555 | ₩81,980 | ₩82,047 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,969 | ₩83,196 | ₩82,862 | ₩83,022 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,223 | ₩83,223 | ₩82,648 | ₩83,049 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,263 | ₩83,757 | ₩83,263 | ₩83,383 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,519 | ₩84,519 | ₩83,530 | ₩83,931 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,145 | ₩84,519 | ₩84,078 | ₩84,211 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,278 | ₩84,879 | ₩83,837 | ₩84,332 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,690 | ₩83,891 | ₩83,637 | ₩83,690 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,410 | ₩83,811 | ₩83,396 | ₩83,730 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,370 | ₩83,490 | ₩82,809 | ₩83,129 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,851 | ₩83,944 | ₩83,383 | ₩83,383 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,757 | ₩84,104 | ₩83,690 | ₩83,998 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,116 | ₩83,584 | ₩82,982 | ₩83,570 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,303 | ₩83,904 | ₩83,196 | ₩83,597 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,916 | ₩83,076 | ₩82,221 | ₩82,809 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,540 | ₩82,862 | ₩81,526 | ₩82,595 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,780 | ₩82,168 | ₩81,687 | ₩82,127 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,635 | ₩82,876 | ₩81,419 | ₩81,513 | -1.36% | 275.7만 |
|---|