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 | ₩88,057 | ₩88,338 | ₩87,604 | ₩87,937 | -0.14% | 115.8만 |
| 2026.10.08 | ₩86,990 | ₩87,831 | ₩86,976 | ₩87,604 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,070 | ₩88,111 | ₩87,070 | ₩87,964 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,392 | ₩89,859 | ₩89,339 | ₩89,432 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,818 | ₩89,299 | ₩88,324 | ₩89,152 | +0.38% | 186.9만 |
| 2026.10.02 | ₩88,965 | ₩89,619 | ₩88,858 | ₩89,472 | +0.57% | 122만 |
| 2026.10.01 | ₩89,926 | ₩90,073 | ₩87,831 | ₩88,298 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,168 | ₩91,168 | ₩89,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,873 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,408 | ₩91,595 | ₩90,473 | ₩91,074 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,434 | ₩91,982 | ₩90,887 | ₩91,461 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,541 | ₩91,822 | ₩91,034 | ₩91,715 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,580 | ₩91,434 | ₩90,407 | ₩91,034 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,062 | ₩92,062 | ₩90,487 | ₩90,874 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,462 | ₩92,596 | ₩91,755 | ₩92,315 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,541 | ₩92,302 | ₩91,541 | ₩92,089 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,194 | ₩91,448 | ₩90,540 | ₩90,981 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,235 | ₩92,235 | ₩91,475 | ₩91,768 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩91,968 | ₩91,968 | ₩90,473 | ₩90,981 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,394 | ₩91,568 | ₩90,887 | ₩91,208 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,555 | ₩91,995 | ₩91,047 | ₩91,461 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,236 | ₩93,290 | ₩92,756 | ₩92,916 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,329 | ₩93,063 | ₩92,008 | ₩92,075 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,090 | ₩93,477 | ₩92,783 | ₩92,943 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,491 | ₩94,518 | ₩93,877 | ₩93,931 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩93,931 | ₩94,238 | ₩93,837 | ₩94,051 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,797 | ₩93,850 | ₩93,250 | ₩93,810 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,477 | ₩93,477 | ₩92,796 | ₩93,277 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,303 | ₩93,837 | ₩92,689 | ₩92,943 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,545 | ₩94,731 | ₩93,957 | ₩94,051 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,172 | ₩95,372 | ₩94,491 | ₩94,558 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,426 | ₩95,426 | ₩94,491 | ₩94,825 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,893 | ₩95,893 | ₩95,172 | ₩95,305 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,212 | ₩96,080 | ₩94,398 | ₩95,532 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,025 | ₩95,479 | ₩94,985 | ₩95,252 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,612 | ₩95,612 | ₩95,292 | ₩95,426 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,065 | ₩95,279 | ₩94,705 | ₩94,918 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,252 | ₩95,372 | ₩94,865 | ₩95,052 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,439 | ₩95,546 | ₩94,772 | ₩94,905 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,120 | ₩96,347 | ₩95,839 | ₩95,946 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩95,959 | ₩96,373 | ₩95,879 | ₩96,093 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,879 | ₩96,053 | ₩95,706 | ₩95,946 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,879 | ₩95,973 | ₩95,452 | ₩95,693 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,733 | ₩95,893 | ₩95,279 | ₩95,479 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,626 | ₩95,626 | ₩95,132 | ₩95,172 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,866 | ₩95,866 | ₩95,265 | ₩95,532 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,132 | ₩95,359 | ₩94,651 | ₩94,812 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,159 | ₩95,159 | ₩94,638 | ₩94,798 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,505 | ₩95,065 | ₩93,850 | ₩94,905 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,036 | ₩93,810 | ₩93,036 | ₩93,744 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,023 | ₩93,076 | ₩91,875 | ₩92,863 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,222 | ₩93,010 | ₩91,848 | ₩92,970 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,567 | ₩91,581 | ₩89,833 | ₩90,380 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,407 | ₩91,194 | ₩90,260 | ₩90,994 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,755 | ₩91,755 | ₩90,674 | ₩91,114 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,834 | ₩91,221 | ₩90,420 | ₩90,674 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,193 | ₩90,607 | ₩89,926 | ₩90,233 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,888 | ₩92,129 | ₩91,835 | ₩91,862 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩90,967 | ₩91,541 | ₩90,634 | ₩91,488 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,647 | ₩90,874 | ₩89,953 | ₩90,073 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,180 | ₩91,034 | ₩90,166 | ₩90,727 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,047 | ₩91,541 | ₩90,874 | ₩91,087 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,688 | ₩91,862 | ₩90,847 | ₩91,782 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,394 | ₩91,875 | ₩91,168 | ₩91,208 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,515 | ₩91,675 | ₩90,460 | ₩90,634 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,608 | ₩91,755 | ₩90,967 | ₩91,515 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,555 | ₩91,835 | ₩90,994 | ₩91,448 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,513 | ₩91,074 | ₩89,993 | ₩91,021 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,729 | ₩92,796 | ₩91,635 | ₩91,888 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩92,929 | ₩93,357 | ₩92,689 | ₩93,277 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,769 | ₩93,357 | ₩91,968 | ₩92,396 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,528 | ₩91,728 | ₩90,460 | ₩91,234 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,755 | ₩92,769 | ₩91,741 | ₩92,769 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,714 | ₩91,581 | ₩90,327 | ₩91,568 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,687 | ₩90,954 | ₩90,260 | ₩90,420 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,408 | ₩91,688 | ₩90,727 | ₩91,301 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,233 | ₩90,620 | ₩89,873 | ₩90,126 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,061 | ₩91,368 | ₩90,700 | ₩90,754 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,703 | ₩92,756 | ₩92,315 | ₩92,569 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,769 | ₩93,036 | ₩92,356 | ₩92,516 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,250 | ₩93,664 | ₩91,888 | ₩92,062 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,863 | ₩93,143 | ₩92,476 | ₩92,556 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,850 | ₩93,850 | ₩92,436 | ₩92,476 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,863 | ₩93,597 | ₩92,516 | ₩93,343 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,061 | ₩93,397 | ₩90,647 | ₩93,343 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,248 | ₩91,488 | ₩90,006 | ₩90,020 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,169 | ₩92,756 | ₩89,899 | ₩91,434 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,208 | ₩91,515 | ₩90,740 | ₩90,874 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,062 | ₩92,062 | ₩89,846 | ₩90,273 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,369 | ₩92,703 | ₩92,022 | ₩92,516 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,062 | ₩92,235 | ₩91,394 | ₩91,501 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,436 | ₩92,689 | ₩92,169 | ₩92,556 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,368 | ₩92,289 | ₩90,847 | ₩91,888 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,222 | ₩92,569 | ₩91,795 | ₩91,808 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,661 | ₩92,289 | ₩91,328 | ₩91,835 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,529 | ₩92,609 | ₩91,741 | ₩92,089 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,569 | ₩92,636 | ₩91,768 | ₩92,315 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,301 | ₩91,461 | ₩90,727 | ₩90,780 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,206 | ₩91,501 | ₩89,579 | ₩91,127 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,085 | ₩90,861 | ₩88,805 | ₩90,540 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,805 | ₩88,965 | ₩88,218 | ₩88,378 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,205 | ₩89,245 | ₩88,164 | ₩89,125 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,271 | ₩88,498 | ₩87,884 | ₩88,017 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,153 | ₩90,367 | ₩89,726 | ₩89,819 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,885 | ₩89,806 | ₩88,711 | ₩89,779 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,099 | ₩89,219 | ₩88,445 | ₩89,139 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,233 | ₩90,327 | ₩89,966 | ₩90,247 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,527 | ₩90,674 | ₩89,966 | ₩90,580 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,741 | ₩91,915 | ₩89,619 | ₩89,699 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,208 | ₩91,795 | ₩91,034 | ₩91,728 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,485 | ₩89,018 | ₩88,071 | ₩88,885 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,031 | ₩88,084 | ₩86,536 | ₩86,923 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,432 | ₩90,233 | ₩89,005 | ₩89,018 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩87,937 | ₩89,085 | ₩87,617 | ₩88,925 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,684 | ₩87,764 | ₩86,656 | ₩86,976 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩87,937 | ₩88,044 | ₩87,510 | ₩87,844 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,685 | ₩88,992 | ₩88,151 | ₩88,298 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,658 | ₩88,952 | ₩88,244 | ₩88,778 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,605 | ₩88,992 | ₩87,043 | ₩88,044 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,512 | ₩89,753 | ₩88,445 | ₩88,845 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,513 | ₩90,527 | ₩88,645 | ₩88,725 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,687 | ₩90,740 | ₩89,726 | ₩90,700 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,782 | ₩91,915 | ₩90,914 | ₩91,061 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,220 | ₩90,220 | ₩89,165 | ₩89,486 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,153 | ₩90,313 | ₩89,552 | ₩89,993 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,313 | ₩90,540 | ₩89,913 | ₩90,367 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,258 | ₩89,579 | ₩87,510 | ₩89,539 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,285 | ₩89,459 | ₩88,578 | ₩88,898 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,017 | ₩88,938 | ₩87,537 | ₩88,565 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,912 | ₩88,978 | ₩87,871 | ₩88,445 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,253 | ₩85,041 | ₩83,279 | ₩84,747 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,453 | ₩85,041 | ₩84,120 | ₩84,854 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩82,958 | ₩84,600 | ₩82,625 | ₩84,240 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,680 | ₩85,321 | ₩84,307 | ₩84,787 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,104 | ₩83,612 | ₩81,704 | ₩83,612 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,103 | ₩81,237 | ₩80,169 | ₩80,556 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩80,956 | ₩81,477 | ₩80,209 | ₩80,422 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,011 | ₩82,705 | ₩81,370 | ₩81,410 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,586 | ₩83,599 | ₩82,678 | ₩83,132 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,477 | ₩82,531 | ₩81,076 | ₩82,131 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,278 | ₩83,866 | ₩81,877 | ₩82,625 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,052 | ₩83,052 | ₩79,982 | ₩80,342 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,837 | ₩83,839 | ₩80,916 | ₩83,305 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,587 | ₩84,614 | ₩83,239 | ₩83,279 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,254 | ₩85,254 | ₩84,574 | ₩84,800 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,933 | ₩84,627 | ₩83,879 | ₩84,373 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,333 | ₩84,760 | ₩82,878 | ₩82,985 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,547 | ₩84,574 | ₩83,519 | ₩84,080 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,188 | ₩85,842 | ₩84,854 | ₩85,481 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,069 | ₩86,950 | ₩85,348 | ₩85,481 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,092 | ₩85,668 | ₩82,331 | ₩85,254 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,305 | ₩84,921 | ₩83,012 | ₩84,507 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩85,962 | ₩86,496 | ₩84,654 | ₩85,374 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,043 | ₩87,350 | ₩86,509 | ₩87,203 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,760 | ₩86,536 | ₩84,173 | ₩86,135 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩88,992 | ₩89,632 | ₩88,805 | ₩89,179 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,822 | ₩92,195 | ₩91,408 | ₩91,541 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,262 | ₩92,462 | ₩91,501 | ₩92,182 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,688 | ₩92,689 | ₩91,688 | ₩92,409 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,208 | ₩91,715 | ₩91,074 | ₩91,488 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,808 | ₩91,955 | ₩91,061 | ₩91,341 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,700 | ₩91,795 | ₩90,700 | ₩91,675 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩89,980 | ₩90,513 | ₩89,819 | ₩90,513 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,794 | ₩91,381 | ₩90,634 | ₩90,927 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,739 | ₩90,660 | ₩89,526 | ₩90,607 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,206 | ₩90,233 | ₩89,432 | ₩89,926 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,341 | ₩91,434 | ₩90,020 | ₩90,273 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,101 | ₩91,328 | ₩90,367 | ₩91,114 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,501 | ₩91,501 | ₩91,007 | ₩91,034 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,674 | ₩91,448 | ₩90,527 | ₩91,288 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,219 | ₩89,953 | ₩89,112 | ₩89,899 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,351 | ₩88,952 | ₩88,111 | ₩88,311 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,046 | ₩90,193 | ₩88,845 | ₩89,272 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,312 | ₩89,659 | ₩88,818 | ₩89,526 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,379 | ₩89,846 | ₩89,352 | ₩89,793 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,579 | ₩89,806 | ₩88,698 | ₩88,978 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,126 | ₩90,126 | ₩88,738 | ₩89,713 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,020 | ₩90,073 | ₩89,245 | ₩89,659 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,113 | ₩91,061 | ₩90,086 | ₩90,767 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,232 | ₩89,552 | ₩89,192 | ₩89,366 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩87,937 | ₩88,738 | ₩87,697 | ₩88,725 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,071 | ₩88,418 | ₩87,844 | ₩88,151 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,789 | ₩87,951 | ₩86,336 | ₩87,644 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩86,963 | ₩87,337 | ₩86,509 | ₩86,669 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,111 | ₩88,231 | ₩87,697 | ₩88,178 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,284 | ₩88,378 | ₩87,937 | ₩87,991 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,204 | ₩88,324 | ₩87,937 | ₩88,204 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,471 | ₩88,578 | ₩88,004 | ₩88,191 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,178 | ₩88,578 | ₩88,178 | ₩88,551 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,604 | ₩88,044 | ₩87,363 | ₩88,004 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,030 | ₩87,377 | ₩86,976 | ₩87,377 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,510 | ₩87,644 | ₩87,283 | ₩87,390 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,590 | ₩87,750 | ₩87,403 | ₩87,617 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,856 | ₩87,550 | ₩86,829 | ₩87,497 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,589 | ₩86,803 | ₩86,402 | ₩86,776 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩85,988 | ₩85,988 | ₩85,535 | ₩85,561 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,122 | ₩86,322 | ₩85,935 | ₩85,988 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,521 | ₩85,948 | ₩85,361 | ₩85,561 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,708 | ₩85,948 | ₩85,695 | ₩85,868 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,641 | ₩85,788 | ₩85,561 | ₩85,695 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,481 | ₩85,601 | ₩85,361 | ₩85,561 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,281 | ₩85,455 | ₩85,148 | ₩85,388 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,174 | ₩85,468 | ₩85,081 | ₩85,148 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,707 | ₩85,174 | ₩84,493 | ₩84,694 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,534 | ₩84,747 | ₩84,066 | ₩84,106 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,134 | ₩85,214 | ₩84,547 | ₩84,881 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,082 | ₩86,109 | ₩85,655 | ₩85,868 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,095 | ₩86,175 | ₩85,107 | ₩85,401 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,588 | ₩86,149 | ₩85,575 | ₩85,988 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,387 | ₩85,321 | ₩84,267 | ₩85,201 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,760 | ₩84,760 | ₩84,293 | ₩84,373 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,760 | ₩84,814 | ₩84,333 | ₩84,600 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,001 | ₩85,054 | ₩84,467 | ₩84,547 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,800 | ₩84,827 | ₩84,400 | ₩84,560 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,240 | ₩84,680 | ₩84,146 | ₩84,600 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,080 | ₩84,160 | ₩83,719 | ₩84,026 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,519 | ₩83,866 | ₩83,452 | ₩83,532 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,506 | ₩83,773 | ₩83,279 | ₩83,639 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,812 | ₩83,452 | ₩82,718 | ₩83,319 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,011 | ₩82,465 | ₩81,597 | ₩82,438 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,156 | ₩81,490 | ₩80,796 | ₩81,023 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,930 | ₩81,370 | ₩80,369 | ₩81,130 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,037 | ₩82,184 | ₩80,129 | ₩80,195 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,624 | ₩81,917 | ₩80,996 | ₩81,357 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,530 | ₩81,811 | ₩81,090 | ₩81,517 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,079 | ₩83,305 | ₩82,264 | ₩82,545 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,359 | ₩84,013 | ₩83,265 | ₩83,813 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,214 | ₩85,281 | ₩84,347 | ₩84,547 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,667 | ₩85,107 | ₩84,667 | ₩85,107 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,040 | ₩84,347 | ₩83,946 | ₩84,213 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,199 | ₩83,546 | ₩82,878 | ₩83,479 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,784 | ₩82,451 | ₩81,637 | ₩82,451 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,518 | ₩82,598 | ₩81,984 | ₩82,158 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,131 | ₩82,812 | ₩82,131 | ₩82,665 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,011 | ₩82,491 | ₩81,917 | ₩81,984 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,905 | ₩83,132 | ₩82,798 | ₩82,958 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,159 | ₩83,159 | ₩82,585 | ₩82,985 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,199 | ₩83,693 | ₩83,199 | ₩83,319 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,453 | ₩84,453 | ₩83,466 | ₩83,866 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,080 | ₩84,453 | ₩84,013 | ₩84,146 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,213 | ₩84,814 | ₩83,773 | ₩84,267 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,626 | ₩83,826 | ₩83,572 | ₩83,626 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,346 | ₩83,746 | ₩83,332 | ₩83,666 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,305 | ₩83,426 | ₩82,745 | ₩83,065 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,786 | ₩83,879 | ₩83,319 | ₩83,319 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,693 | ₩84,040 | ₩83,626 | ₩83,933 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,052 | ₩83,519 | ₩82,918 | ₩83,506 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,239 | ₩83,839 | ₩83,132 | ₩83,532 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,852 | ₩83,012 | ₩82,158 | ₩82,745 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,477 | ₩82,798 | ₩81,463 | ₩82,531 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,717 | ₩82,104 | ₩81,624 | ₩82,064 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,571 | ₩82,812 | ₩81,357 | ₩81,450 | -1.36% | 275.7만 |
|---|