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 | ₩88,174 | ₩88,455 | ₩87,720 | ₩88,054 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,105 | ₩87,947 | ₩87,092 | ₩87,720 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,185 | ₩88,228 | ₩87,185 | ₩88,081 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,511 | ₩89,979 | ₩89,457 | ₩89,551 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,936 | ₩89,417 | ₩88,441 | ₩89,270 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,083 | ₩89,738 | ₩88,976 | ₩89,591 | +0.57% | 122만 |
| 2026.10.01 | ₩90,045 | ₩90,192 | ₩87,947 | ₩88,415 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,288 | ₩91,288 | ₩89,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,992 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,529 | ₩91,716 | ₩90,593 | ₩91,195 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,556 | ₩92,104 | ₩91,008 | ₩91,582 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,663 | ₩91,943 | ₩91,155 | ₩91,836 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,700 | ₩91,556 | ₩90,527 | ₩91,155 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,184 | ₩92,184 | ₩90,607 | ₩90,994 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,585 | ₩92,719 | ₩91,877 | ₩92,438 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,663 | ₩92,425 | ₩91,663 | ₩92,211 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,315 | ₩91,569 | ₩90,660 | ₩91,101 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,358 | ₩92,358 | ₩91,596 | ₩91,890 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,090 | ₩92,090 | ₩90,593 | ₩91,101 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,516 | ₩91,689 | ₩91,008 | ₩91,329 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,676 | ₩92,117 | ₩91,168 | ₩91,582 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,360 | ₩93,414 | ₩92,879 | ₩93,039 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,451 | ₩93,186 | ₩92,130 | ₩92,197 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,213 | ₩93,601 | ₩92,906 | ₩93,066 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,616 | ₩94,643 | ₩94,002 | ₩94,055 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩94,055 | ₩94,363 | ₩93,962 | ₩94,175 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,921 | ₩93,975 | ₩93,373 | ₩93,935 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,601 | ₩93,601 | ₩92,919 | ₩93,400 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,427 | ₩93,962 | ₩92,812 | ₩93,066 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,670 | ₩94,857 | ₩94,082 | ₩94,175 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,298 | ₩95,499 | ₩94,616 | ₩94,683 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,552 | ₩95,552 | ₩94,616 | ₩94,951 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩96,020 | ₩96,020 | ₩95,298 | ₩95,432 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,338 | ₩96,207 | ₩94,523 | ₩95,659 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,151 | ₩95,606 | ₩95,111 | ₩95,378 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,739 | ₩95,739 | ₩95,418 | ₩95,552 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,191 | ₩95,405 | ₩94,830 | ₩95,044 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,378 | ₩95,499 | ₩94,991 | ₩95,178 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,565 | ₩95,672 | ₩94,897 | ₩95,031 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,247 | ₩96,474 | ₩95,966 | ₩96,073 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,087 | ₩96,501 | ₩96,007 | ₩96,220 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩96,007 | ₩96,180 | ₩95,833 | ₩96,073 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩96,007 | ₩96,100 | ₩95,579 | ₩95,819 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,860 | ₩96,020 | ₩95,405 | ₩95,606 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,753 | ₩95,753 | ₩95,258 | ₩95,298 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,993 | ₩95,993 | ₩95,392 | ₩95,659 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,258 | ₩95,485 | ₩94,777 | ₩94,937 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,285 | ₩95,285 | ₩94,764 | ₩94,924 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,630 | ₩95,191 | ₩93,975 | ₩95,031 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,160 | ₩93,935 | ₩93,160 | ₩93,868 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,146 | ₩93,200 | ₩91,997 | ₩92,986 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,344 | ₩93,133 | ₩91,970 | ₩93,093 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,687 | ₩91,703 | ₩89,952 | ₩90,500 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,527 | ₩91,315 | ₩90,380 | ₩91,115 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,877 | ₩91,877 | ₩90,794 | ₩91,235 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,954 | ₩91,342 | ₩90,540 | ₩90,794 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,313 | ₩90,727 | ₩90,045 | ₩90,353 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩92,010 | ₩92,251 | ₩91,957 | ₩91,983 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,088 | ₩91,663 | ₩90,754 | ₩91,609 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,767 | ₩90,994 | ₩90,072 | ₩90,192 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,299 | ₩91,155 | ₩90,286 | ₩90,847 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,168 | ₩91,663 | ₩90,994 | ₩91,208 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,810 | ₩91,983 | ₩90,968 | ₩91,903 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,516 | ₩91,997 | ₩91,288 | ₩91,329 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,636 | ₩91,796 | ₩90,580 | ₩90,754 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,729 | ₩91,877 | ₩91,088 | ₩91,636 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,676 | ₩91,957 | ₩91,115 | ₩91,569 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,633 | ₩91,195 | ₩90,112 | ₩91,141 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,852 | ₩92,919 | ₩91,756 | ₩92,010 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩93,053 | ₩93,480 | ₩92,812 | ₩93,400 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,892 | ₩93,480 | ₩92,090 | ₩92,518 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,649 | ₩91,850 | ₩90,580 | ₩91,355 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,877 | ₩92,892 | ₩91,863 | ₩92,892 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,834 | ₩91,703 | ₩90,446 | ₩91,689 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,807 | ₩91,075 | ₩90,380 | ₩90,540 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,529 | ₩91,810 | ₩90,847 | ₩91,422 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,353 | ₩90,740 | ₩89,992 | ₩90,246 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,181 | ₩91,489 | ₩90,821 | ₩90,874 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,825 | ₩92,879 | ₩92,438 | ₩92,692 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,892 | ₩93,160 | ₩92,478 | ₩92,638 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,373 | ₩93,788 | ₩92,010 | ₩92,184 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,986 | ₩93,267 | ₩92,598 | ₩92,678 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,975 | ₩93,975 | ₩92,558 | ₩92,598 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,986 | ₩93,721 | ₩92,638 | ₩93,467 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,181 | ₩93,521 | ₩90,767 | ₩93,467 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,369 | ₩91,609 | ₩90,126 | ₩90,139 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,291 | ₩92,879 | ₩90,019 | ₩91,556 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,329 | ₩91,636 | ₩90,861 | ₩90,994 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,184 | ₩92,184 | ₩89,965 | ₩90,393 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,491 | ₩92,825 | ₩92,144 | ₩92,638 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,184 | ₩92,358 | ₩91,516 | ₩91,623 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,558 | ₩92,812 | ₩92,291 | ₩92,678 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,489 | ₩92,411 | ₩90,968 | ₩92,010 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,344 | ₩92,692 | ₩91,917 | ₩91,930 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,783 | ₩92,411 | ₩91,449 | ₩91,957 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,652 | ₩92,732 | ₩91,863 | ₩92,211 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,692 | ₩92,759 | ₩91,890 | ₩92,438 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,422 | ₩91,582 | ₩90,847 | ₩90,901 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,326 | ₩91,623 | ₩89,698 | ₩91,248 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,203 | ₩90,981 | ₩88,923 | ₩90,660 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,923 | ₩89,083 | ₩88,335 | ₩88,495 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,324 | ₩89,364 | ₩88,281 | ₩89,243 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,388 | ₩88,615 | ₩88,000 | ₩88,134 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,273 | ₩90,486 | ₩89,845 | ₩89,938 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩89,003 | ₩89,925 | ₩88,829 | ₩89,898 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,217 | ₩89,337 | ₩88,562 | ₩89,257 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,353 | ₩90,446 | ₩90,085 | ₩90,366 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,647 | ₩90,794 | ₩90,085 | ₩90,700 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,863 | ₩92,037 | ₩89,738 | ₩89,818 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,329 | ₩91,917 | ₩91,155 | ₩91,850 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,602 | ₩89,137 | ₩88,188 | ₩89,003 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,147 | ₩88,201 | ₩86,650 | ₩87,038 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,551 | ₩90,353 | ₩89,123 | ₩89,137 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩88,054 | ₩89,203 | ₩87,733 | ₩89,043 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,800 | ₩87,880 | ₩86,771 | ₩87,092 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩88,054 | ₩88,161 | ₩87,626 | ₩87,960 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,802 | ₩89,110 | ₩88,268 | ₩88,415 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,776 | ₩89,070 | ₩88,361 | ₩88,896 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,722 | ₩89,110 | ₩87,158 | ₩88,161 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,631 | ₩89,872 | ₩88,562 | ₩88,963 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,633 | ₩90,647 | ₩88,762 | ₩88,842 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,807 | ₩90,861 | ₩89,845 | ₩90,821 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,903 | ₩92,037 | ₩91,034 | ₩91,181 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,339 | ₩90,339 | ₩89,284 | ₩89,604 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,273 | ₩90,433 | ₩89,671 | ₩90,112 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,433 | ₩90,660 | ₩90,032 | ₩90,486 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,375 | ₩89,698 | ₩87,626 | ₩89,658 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,404 | ₩89,578 | ₩88,695 | ₩89,016 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,134 | ₩89,056 | ₩87,653 | ₩88,682 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩89,030 | ₩89,096 | ₩87,987 | ₩88,562 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,365 | ₩85,154 | ₩83,389 | ₩84,859 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,565 | ₩85,154 | ₩84,231 | ₩84,966 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,068 | ₩84,712 | ₩82,734 | ₩84,352 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,793 | ₩85,434 | ₩84,418 | ₩84,900 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,213 | ₩83,723 | ₩81,812 | ₩83,723 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,211 | ₩81,344 | ₩80,275 | ₩80,663 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,064 | ₩81,585 | ₩80,315 | ₩80,529 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,119 | ₩82,814 | ₩81,478 | ₩81,518 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,697 | ₩83,710 | ₩82,788 | ₩83,242 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,585 | ₩82,641 | ₩81,184 | ₩82,240 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,387 | ₩83,977 | ₩81,986 | ₩82,734 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,162 | ₩83,162 | ₩80,088 | ₩80,449 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,946 | ₩83,951 | ₩81,023 | ₩83,416 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,699 | ₩84,726 | ₩83,349 | ₩83,389 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,367 | ₩85,367 | ₩84,686 | ₩84,913 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩84,044 | ₩84,739 | ₩83,991 | ₩84,485 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,445 | ₩84,873 | ₩82,988 | ₩83,095 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,659 | ₩84,686 | ₩83,630 | ₩84,191 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,301 | ₩85,955 | ₩84,966 | ₩85,595 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,183 | ₩87,065 | ₩85,461 | ₩85,595 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,202 | ₩85,782 | ₩82,440 | ₩85,367 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,416 | ₩85,033 | ₩83,122 | ₩84,619 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,076 | ₩86,610 | ₩84,766 | ₩85,488 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,158 | ₩87,466 | ₩86,624 | ₩87,319 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,873 | ₩86,650 | ₩84,285 | ₩86,250 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,110 | ₩89,751 | ₩88,923 | ₩89,297 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,943 | ₩92,318 | ₩91,529 | ₩91,663 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,384 | ₩92,585 | ₩91,623 | ₩92,304 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,810 | ₩92,812 | ₩91,810 | ₩92,531 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,329 | ₩91,836 | ₩91,195 | ₩91,609 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,930 | ₩92,077 | ₩91,181 | ₩91,462 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,821 | ₩91,917 | ₩90,821 | ₩91,796 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,099 | ₩90,633 | ₩89,938 | ₩90,633 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,914 | ₩91,502 | ₩90,754 | ₩91,048 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,858 | ₩90,781 | ₩89,644 | ₩90,727 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,326 | ₩90,353 | ₩89,551 | ₩90,045 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,462 | ₩91,556 | ₩90,139 | ₩90,393 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,222 | ₩91,449 | ₩90,486 | ₩91,235 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,623 | ₩91,623 | ₩91,128 | ₩91,155 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,794 | ₩91,569 | ₩90,647 | ₩91,409 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,337 | ₩90,072 | ₩89,230 | ₩90,019 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,468 | ₩89,070 | ₩88,228 | ₩88,428 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,166 | ₩90,313 | ₩88,963 | ₩89,390 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,431 | ₩89,778 | ₩88,936 | ₩89,644 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,497 | ₩89,965 | ₩89,471 | ₩89,912 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,698 | ₩89,925 | ₩88,816 | ₩89,096 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,246 | ₩90,246 | ₩88,856 | ₩89,832 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,139 | ₩90,192 | ₩89,364 | ₩89,778 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,233 | ₩91,181 | ₩90,206 | ₩90,887 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,350 | ₩89,671 | ₩89,310 | ₩89,484 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩88,054 | ₩88,856 | ₩87,813 | ₩88,842 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,188 | ₩88,535 | ₩87,960 | ₩88,268 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,904 | ₩88,067 | ₩86,450 | ₩87,760 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,078 | ₩87,452 | ₩86,624 | ₩86,784 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,228 | ₩88,348 | ₩87,813 | ₩88,294 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,401 | ₩88,495 | ₩88,054 | ₩88,107 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,321 | ₩88,441 | ₩88,054 | ₩88,321 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,589 | ₩88,695 | ₩88,121 | ₩88,308 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,294 | ₩88,695 | ₩88,294 | ₩88,669 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,720 | ₩88,161 | ₩87,479 | ₩88,121 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,145 | ₩87,493 | ₩87,092 | ₩87,493 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,626 | ₩87,760 | ₩87,399 | ₩87,506 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,706 | ₩87,867 | ₩87,519 | ₩87,733 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,971 | ₩87,666 | ₩86,945 | ₩87,613 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,704 | ₩86,918 | ₩86,517 | ₩86,891 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,102 | ₩86,102 | ₩85,648 | ₩85,675 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,236 | ₩86,437 | ₩86,049 | ₩86,102 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,635 | ₩86,062 | ₩85,474 | ₩85,675 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,822 | ₩86,062 | ₩85,808 | ₩85,982 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,755 | ₩85,902 | ₩85,675 | ₩85,808 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,595 | ₩85,715 | ₩85,474 | ₩85,675 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,394 | ₩85,568 | ₩85,260 | ₩85,501 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,287 | ₩85,581 | ₩85,194 | ₩85,260 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,819 | ₩85,287 | ₩84,606 | ₩84,806 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,646 | ₩84,859 | ₩84,178 | ₩84,218 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,247 | ₩85,327 | ₩84,659 | ₩84,993 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,196 | ₩86,223 | ₩85,768 | ₩85,982 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,209 | ₩86,290 | ₩85,220 | ₩85,514 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,702 | ₩86,263 | ₩85,688 | ₩86,102 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,499 | ₩85,434 | ₩84,378 | ₩85,314 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,873 | ₩84,873 | ₩84,405 | ₩84,485 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,873 | ₩84,926 | ₩84,445 | ₩84,712 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,113 | ₩85,167 | ₩84,579 | ₩84,659 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,913 | ₩84,940 | ₩84,512 | ₩84,672 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,352 | ₩84,793 | ₩84,258 | ₩84,712 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,191 | ₩84,271 | ₩83,830 | ₩84,138 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,630 | ₩83,977 | ₩83,563 | ₩83,643 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,616 | ₩83,884 | ₩83,389 | ₩83,750 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,921 | ₩83,563 | ₩82,828 | ₩83,429 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,119 | ₩82,574 | ₩81,705 | ₩82,547 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,264 | ₩81,598 | ₩80,903 | ₩81,130 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩81,037 | ₩81,478 | ₩80,475 | ₩81,237 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,146 | ₩82,293 | ₩80,235 | ₩80,302 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,732 | ₩82,026 | ₩81,104 | ₩81,465 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,638 | ₩81,919 | ₩81,197 | ₩81,625 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,189 | ₩83,416 | ₩82,373 | ₩82,654 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,469 | ₩84,124 | ₩83,376 | ₩83,924 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,327 | ₩85,394 | ₩84,458 | ₩84,659 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,779 | ₩85,220 | ₩84,779 | ₩85,220 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,151 | ₩84,458 | ₩84,058 | ₩84,325 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,309 | ₩83,657 | ₩82,988 | ₩83,590 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,892 | ₩82,561 | ₩81,745 | ₩82,561 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,627 | ₩82,708 | ₩82,093 | ₩82,266 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,240 | ₩82,921 | ₩82,240 | ₩82,774 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,119 | ₩82,601 | ₩82,026 | ₩82,093 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩83,015 | ₩83,242 | ₩82,908 | ₩83,068 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,269 | ₩83,269 | ₩82,694 | ₩83,095 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,309 | ₩83,804 | ₩83,309 | ₩83,429 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,565 | ₩84,565 | ₩83,576 | ₩83,977 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,191 | ₩84,565 | ₩84,124 | ₩84,258 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,325 | ₩84,926 | ₩83,884 | ₩84,378 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,737 | ₩83,937 | ₩83,683 | ₩83,737 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,456 | ₩83,857 | ₩83,443 | ₩83,777 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,416 | ₩83,536 | ₩82,855 | ₩83,175 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,897 | ₩83,991 | ₩83,429 | ₩83,429 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,804 | ₩84,151 | ₩83,737 | ₩84,044 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,162 | ₩83,630 | ₩83,028 | ₩83,616 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,349 | ₩83,951 | ₩83,242 | ₩83,643 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,962 | ₩83,122 | ₩82,266 | ₩82,855 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,585 | ₩82,908 | ₩81,571 | ₩82,641 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,825 | ₩82,213 | ₩81,732 | ₩82,173 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,681 | ₩82,921 | ₩81,465 | ₩81,558 | -1.36% | 275.7만 |
|---|