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 | ₩88,115 | ₩88,395 | ₩87,661 | ₩87,995 | -0.14% | 115.8만 |
| 2026.10.08 | ₩87,046 | ₩87,888 | ₩87,033 | ₩87,661 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,126 | ₩88,168 | ₩87,126 | ₩88,021 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,450 | ₩89,918 | ₩89,397 | ₩89,491 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,876 | ₩89,357 | ₩88,382 | ₩89,210 | +0.38% | 186.9만 |
| 2026.10.02 | ₩89,023 | ₩89,678 | ₩88,916 | ₩89,531 | +0.57% | 122만 |
| 2026.10.01 | ₩89,985 | ₩90,132 | ₩87,888 | ₩88,355 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,227 | ₩91,227 | ₩89,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,931 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,467 | ₩91,654 | ₩90,532 | ₩91,133 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,494 | ₩92,042 | ₩90,946 | ₩91,521 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,601 | ₩91,881 | ₩91,093 | ₩91,775 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,639 | ₩91,494 | ₩90,466 | ₩91,093 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,122 | ₩92,122 | ₩90,546 | ₩90,933 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,523 | ₩92,656 | ₩91,815 | ₩92,376 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,601 | ₩92,362 | ₩91,601 | ₩92,149 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,254 | ₩91,507 | ₩90,599 | ₩91,040 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,295 | ₩92,295 | ₩91,534 | ₩91,828 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩92,028 | ₩92,028 | ₩90,532 | ₩91,040 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,454 | ₩91,628 | ₩90,946 | ₩91,267 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,614 | ₩92,055 | ₩91,107 | ₩91,521 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,297 | ₩93,351 | ₩92,816 | ₩92,977 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,389 | ₩93,124 | ₩92,068 | ₩92,135 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,150 | ₩93,538 | ₩92,843 | ₩93,003 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,553 | ₩94,579 | ₩93,938 | ₩93,992 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩93,992 | ₩94,299 | ₩93,898 | ₩94,112 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,858 | ₩93,912 | ₩93,311 | ₩93,872 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,538 | ₩93,538 | ₩92,856 | ₩93,337 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,364 | ₩93,898 | ₩92,750 | ₩93,003 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,606 | ₩94,793 | ₩94,019 | ₩94,112 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,234 | ₩95,434 | ₩94,553 | ₩94,620 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,488 | ₩95,488 | ₩94,553 | ₩94,887 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,955 | ₩95,955 | ₩95,234 | ₩95,368 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,274 | ₩96,142 | ₩94,459 | ₩95,595 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩95,087 | ₩95,541 | ₩95,047 | ₩95,314 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,675 | ₩95,675 | ₩95,354 | ₩95,488 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,127 | ₩95,341 | ₩94,766 | ₩94,980 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,314 | ₩95,434 | ₩94,927 | ₩95,114 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,501 | ₩95,608 | ₩94,833 | ₩94,967 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,182 | ₩96,409 | ₩95,902 | ₩96,009 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩96,022 | ₩96,436 | ₩95,942 | ₩96,156 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,942 | ₩96,116 | ₩95,768 | ₩96,009 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,942 | ₩96,035 | ₩95,514 | ₩95,755 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,795 | ₩95,955 | ₩95,341 | ₩95,541 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,688 | ₩95,688 | ₩95,194 | ₩95,234 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,929 | ₩95,929 | ₩95,327 | ₩95,595 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,194 | ₩95,421 | ₩94,713 | ₩94,873 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,221 | ₩95,221 | ₩94,700 | ₩94,860 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,566 | ₩95,127 | ₩93,912 | ₩94,967 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,097 | ₩93,872 | ₩93,097 | ₩93,805 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩93,084 | ₩93,137 | ₩91,935 | ₩92,923 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,282 | ₩93,070 | ₩91,908 | ₩93,030 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,626 | ₩91,641 | ₩89,891 | ₩90,439 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,466 | ₩91,254 | ₩90,319 | ₩91,053 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,815 | ₩91,815 | ₩90,733 | ₩91,174 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,893 | ₩91,280 | ₩90,479 | ₩90,733 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,252 | ₩90,666 | ₩89,985 | ₩90,292 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,948 | ₩92,189 | ₩91,895 | ₩91,921 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩91,027 | ₩91,601 | ₩90,693 | ₩91,548 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,706 | ₩90,933 | ₩90,011 | ₩90,132 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,239 | ₩91,093 | ₩90,225 | ₩90,786 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,107 | ₩91,601 | ₩90,933 | ₩91,147 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,748 | ₩91,921 | ₩90,906 | ₩91,841 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,454 | ₩91,935 | ₩91,227 | ₩91,267 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,574 | ₩91,735 | ₩90,519 | ₩90,693 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,668 | ₩91,815 | ₩91,027 | ₩91,574 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,614 | ₩91,895 | ₩91,053 | ₩91,507 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,572 | ₩91,133 | ₩90,052 | ₩91,080 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,790 | ₩92,856 | ₩91,694 | ₩91,948 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩92,990 | ₩93,417 | ₩92,750 | ₩93,337 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,830 | ₩93,417 | ₩92,028 | ₩92,456 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,588 | ₩91,788 | ₩90,519 | ₩91,294 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,815 | ₩92,830 | ₩91,801 | ₩92,830 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,773 | ₩91,641 | ₩90,385 | ₩91,628 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,746 | ₩91,013 | ₩90,319 | ₩90,479 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,467 | ₩91,748 | ₩90,786 | ₩91,361 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,292 | ₩90,679 | ₩89,931 | ₩90,185 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,120 | ₩91,427 | ₩90,759 | ₩90,813 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,763 | ₩92,816 | ₩92,376 | ₩92,629 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,830 | ₩93,097 | ₩92,416 | ₩92,576 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,311 | ₩93,725 | ₩91,948 | ₩92,122 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,923 | ₩93,204 | ₩92,536 | ₩92,616 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,912 | ₩93,912 | ₩92,496 | ₩92,536 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,923 | ₩93,658 | ₩92,576 | ₩93,404 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,120 | ₩93,458 | ₩90,706 | ₩93,404 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,307 | ₩91,548 | ₩90,065 | ₩90,078 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,229 | ₩92,816 | ₩89,958 | ₩91,494 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,267 | ₩91,574 | ₩90,800 | ₩90,933 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,122 | ₩92,122 | ₩89,905 | ₩90,332 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,429 | ₩92,763 | ₩92,082 | ₩92,576 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,122 | ₩92,295 | ₩91,454 | ₩91,561 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,496 | ₩92,750 | ₩92,229 | ₩92,616 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,427 | ₩92,349 | ₩90,906 | ₩91,948 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,282 | ₩92,629 | ₩91,855 | ₩91,868 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,721 | ₩92,349 | ₩91,387 | ₩91,895 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,589 | ₩92,669 | ₩91,801 | ₩92,149 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,629 | ₩92,696 | ₩91,828 | ₩92,376 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,361 | ₩91,521 | ₩90,786 | ₩90,840 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,265 | ₩91,561 | ₩89,637 | ₩91,187 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,143 | ₩90,920 | ₩88,863 | ₩90,599 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,863 | ₩89,023 | ₩88,275 | ₩88,435 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,263 | ₩89,304 | ₩88,222 | ₩89,183 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,329 | ₩88,556 | ₩87,941 | ₩88,075 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,212 | ₩90,426 | ₩89,784 | ₩89,878 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,943 | ₩89,865 | ₩88,769 | ₩89,838 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,157 | ₩89,277 | ₩88,502 | ₩89,197 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,292 | ₩90,385 | ₩90,025 | ₩90,305 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,586 | ₩90,733 | ₩90,025 | ₩90,639 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,801 | ₩91,975 | ₩89,678 | ₩89,758 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,267 | ₩91,855 | ₩91,093 | ₩91,788 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,542 | ₩89,077 | ₩88,128 | ₩88,943 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,088 | ₩88,142 | ₩86,592 | ₩86,979 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,491 | ₩90,292 | ₩89,063 | ₩89,077 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩87,995 | ₩89,143 | ₩87,674 | ₩88,983 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,741 | ₩87,821 | ₩86,712 | ₩87,033 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩87,995 | ₩88,101 | ₩87,567 | ₩87,901 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,743 | ₩89,050 | ₩88,208 | ₩88,355 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,716 | ₩89,010 | ₩88,302 | ₩88,836 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,662 | ₩89,050 | ₩87,100 | ₩88,101 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,571 | ₩89,811 | ₩88,502 | ₩88,903 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,572 | ₩90,586 | ₩88,703 | ₩88,783 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,746 | ₩90,800 | ₩89,784 | ₩90,759 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,841 | ₩91,975 | ₩90,973 | ₩91,120 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,279 | ₩90,279 | ₩89,223 | ₩89,544 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,212 | ₩90,372 | ₩89,611 | ₩90,052 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,372 | ₩90,599 | ₩89,971 | ₩90,426 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,315 | ₩89,637 | ₩87,567 | ₩89,597 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,344 | ₩89,517 | ₩88,636 | ₩88,956 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩88,075 | ₩88,996 | ₩87,594 | ₩88,622 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,970 | ₩89,036 | ₩87,928 | ₩88,502 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,308 | ₩85,096 | ₩83,333 | ₩84,802 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,508 | ₩85,096 | ₩84,175 | ₩84,909 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩83,013 | ₩84,655 | ₩82,679 | ₩84,295 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,736 | ₩85,377 | ₩84,362 | ₩84,842 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,158 | ₩83,667 | ₩81,757 | ₩83,667 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,156 | ₩81,289 | ₩80,221 | ₩80,608 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩81,009 | ₩81,530 | ₩80,261 | ₩80,475 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩82,064 | ₩82,759 | ₩81,423 | ₩81,463 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,640 | ₩83,654 | ₩82,732 | ₩83,186 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,530 | ₩82,585 | ₩81,129 | ₩82,184 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,331 | ₩83,921 | ₩81,931 | ₩82,679 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,106 | ₩83,106 | ₩80,034 | ₩80,395 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,891 | ₩83,894 | ₩80,969 | ₩83,360 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,642 | ₩84,669 | ₩83,293 | ₩83,333 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,310 | ₩85,310 | ₩84,629 | ₩84,856 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,988 | ₩84,682 | ₩83,934 | ₩84,428 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,388 | ₩84,816 | ₩82,932 | ₩83,039 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,602 | ₩84,629 | ₩83,573 | ₩84,134 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,243 | ₩85,898 | ₩84,909 | ₩85,537 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,125 | ₩87,006 | ₩85,403 | ₩85,537 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,146 | ₩85,724 | ₩82,385 | ₩85,310 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,360 | ₩84,976 | ₩83,066 | ₩84,562 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩86,018 | ₩86,552 | ₩84,709 | ₩85,430 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,100 | ₩87,407 | ₩86,565 | ₩87,260 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,816 | ₩86,592 | ₩84,228 | ₩86,191 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩89,050 | ₩89,691 | ₩88,863 | ₩89,237 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,881 | ₩92,255 | ₩91,467 | ₩91,601 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,322 | ₩92,523 | ₩91,561 | ₩92,242 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,748 | ₩92,750 | ₩91,748 | ₩92,469 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,267 | ₩91,775 | ₩91,133 | ₩91,548 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,868 | ₩92,015 | ₩91,120 | ₩91,401 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,759 | ₩91,855 | ₩90,759 | ₩91,735 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩90,038 | ₩90,572 | ₩89,878 | ₩90,572 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,853 | ₩91,441 | ₩90,693 | ₩90,987 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,798 | ₩90,719 | ₩89,584 | ₩90,666 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,265 | ₩90,292 | ₩89,491 | ₩89,985 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,401 | ₩91,494 | ₩90,078 | ₩90,332 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,160 | ₩91,387 | ₩90,426 | ₩91,174 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,561 | ₩91,561 | ₩91,067 | ₩91,093 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,733 | ₩91,507 | ₩90,586 | ₩91,347 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,277 | ₩90,011 | ₩89,170 | ₩89,958 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,409 | ₩89,010 | ₩88,168 | ₩88,369 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,105 | ₩90,252 | ₩88,903 | ₩89,330 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,370 | ₩89,718 | ₩88,876 | ₩89,584 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,437 | ₩89,905 | ₩89,410 | ₩89,851 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,637 | ₩89,865 | ₩88,756 | ₩89,036 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,185 | ₩90,185 | ₩88,796 | ₩89,771 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩90,078 | ₩90,132 | ₩89,304 | ₩89,718 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,172 | ₩91,120 | ₩90,145 | ₩90,826 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,290 | ₩89,611 | ₩89,250 | ₩89,424 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩87,995 | ₩88,796 | ₩87,754 | ₩88,783 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,128 | ₩88,475 | ₩87,901 | ₩88,208 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,846 | ₩88,008 | ₩86,392 | ₩87,701 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩87,020 | ₩87,394 | ₩86,565 | ₩86,726 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,168 | ₩88,288 | ₩87,754 | ₩88,235 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,342 | ₩88,435 | ₩87,995 | ₩88,048 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,262 | ₩88,382 | ₩87,995 | ₩88,262 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,529 | ₩88,636 | ₩88,061 | ₩88,248 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,235 | ₩88,636 | ₩88,235 | ₩88,609 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,661 | ₩88,101 | ₩87,420 | ₩88,061 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,086 | ₩87,434 | ₩87,033 | ₩87,434 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,567 | ₩87,701 | ₩87,340 | ₩87,447 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,647 | ₩87,808 | ₩87,460 | ₩87,674 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,913 | ₩87,607 | ₩86,886 | ₩87,554 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,646 | ₩86,859 | ₩86,459 | ₩86,833 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩86,045 | ₩86,045 | ₩85,590 | ₩85,617 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,178 | ₩86,378 | ₩85,991 | ₩86,045 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,577 | ₩86,004 | ₩85,417 | ₩85,617 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,764 | ₩86,004 | ₩85,751 | ₩85,924 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,697 | ₩85,844 | ₩85,617 | ₩85,751 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,537 | ₩85,657 | ₩85,417 | ₩85,617 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,337 | ₩85,510 | ₩85,203 | ₩85,443 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,230 | ₩85,524 | ₩85,136 | ₩85,203 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,762 | ₩85,230 | ₩84,549 | ₩84,749 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,589 | ₩84,802 | ₩84,121 | ₩84,161 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,190 | ₩85,270 | ₩84,602 | ₩84,936 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,138 | ₩86,165 | ₩85,711 | ₩85,924 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,151 | ₩86,231 | ₩85,163 | ₩85,457 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,644 | ₩86,205 | ₩85,630 | ₩86,045 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,442 | ₩85,377 | ₩84,321 | ₩85,256 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,816 | ₩84,816 | ₩84,348 | ₩84,428 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,816 | ₩84,869 | ₩84,388 | ₩84,655 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩85,056 | ₩85,110 | ₩84,522 | ₩84,602 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,856 | ₩84,882 | ₩84,455 | ₩84,615 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,295 | ₩84,736 | ₩84,201 | ₩84,655 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,134 | ₩84,215 | ₩83,774 | ₩84,081 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,573 | ₩83,921 | ₩83,507 | ₩83,587 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,560 | ₩83,827 | ₩83,333 | ₩83,694 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,866 | ₩83,507 | ₩82,772 | ₩83,373 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩82,064 | ₩82,518 | ₩81,650 | ₩82,492 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,209 | ₩81,543 | ₩80,849 | ₩81,076 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,982 | ₩81,423 | ₩80,421 | ₩81,183 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,091 | ₩82,238 | ₩80,181 | ₩80,248 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,677 | ₩81,971 | ₩81,049 | ₩81,410 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,583 | ₩81,864 | ₩81,143 | ₩81,570 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,133 | ₩83,360 | ₩82,318 | ₩82,598 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,413 | ₩84,068 | ₩83,320 | ₩83,867 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,270 | ₩85,337 | ₩84,402 | ₩84,602 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,722 | ₩85,163 | ₩84,722 | ₩85,163 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,094 | ₩84,402 | ₩84,001 | ₩84,268 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,253 | ₩83,600 | ₩82,932 | ₩83,533 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,837 | ₩82,505 | ₩81,690 | ₩82,505 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,572 | ₩82,652 | ₩82,037 | ₩82,211 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,184 | ₩82,866 | ₩82,184 | ₩82,719 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩82,064 | ₩82,545 | ₩81,971 | ₩82,037 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,959 | ₩83,186 | ₩82,852 | ₩83,013 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,213 | ₩83,213 | ₩82,639 | ₩83,039 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,253 | ₩83,747 | ₩83,253 | ₩83,373 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,508 | ₩84,508 | ₩83,520 | ₩83,921 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,134 | ₩84,508 | ₩84,068 | ₩84,201 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,268 | ₩84,869 | ₩83,827 | ₩84,321 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,680 | ₩83,881 | ₩83,627 | ₩83,680 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,400 | ₩83,801 | ₩83,387 | ₩83,720 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,360 | ₩83,480 | ₩82,799 | ₩83,119 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,841 | ₩83,934 | ₩83,373 | ₩83,373 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,747 | ₩84,094 | ₩83,680 | ₩83,988 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,106 | ₩83,573 | ₩82,972 | ₩83,560 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,293 | ₩83,894 | ₩83,186 | ₩83,587 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,906 | ₩83,066 | ₩82,211 | ₩82,799 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,530 | ₩82,852 | ₩81,517 | ₩82,585 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,770 | ₩82,158 | ₩81,677 | ₩82,118 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,625 | ₩82,866 | ₩81,410 | ₩81,503 | -1.36% | 275.7만 |
|---|