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 | ₩88,034 | ₩88,314 | ₩87,580 | ₩87,914 | -0.14% | 115.8만 |
| 2026.10.08 | ₩86,966 | ₩87,807 | ₩86,953 | ₩87,580 | +0.71% | 218.4만 |
| 2026.10.07 | ₩87,046 | ₩88,087 | ₩87,046 | ₩87,940 | +1.03% | 79.2만 |
| 2026.10.06 | ₩89,368 | ₩89,835 | ₩89,315 | ₩89,408 | +0.04% | 159.8만 |
| 2026.10.05 | ₩88,794 | ₩89,275 | ₩88,301 | ₩89,128 | +0.38% | 186.9만 |
| 2026.10.02 | ₩88,941 | ₩89,595 | ₩88,834 | ₩89,448 | +0.57% | 122만 |
| 2026.10.01 | ₩89,902 | ₩90,049 | ₩87,807 | ₩88,274 | -1.81% | 308.1만 |
| 2026.09.30 | ₩91,143 | ₩91,143 | ₩89,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,849 |
| -1.42% |
| 243.9만 |
| 2026.09.29 | ₩91,383 | ₩91,570 | ₩90,449 | ₩91,050 | -0.37% | 62.9만 |
|---|
| 2026.09.28 | ₩91,410 | ₩91,957 | ₩90,863 | ₩91,437 | +0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩91,517 | ₩91,797 | ₩91,009 | ₩91,690 | +0.19% | 43.4만 |
|---|
| 2026.09.24 | ₩90,556 | ₩91,410 | ₩90,382 | ₩91,009 | +0.50% | 84만 |
|---|
| 2026.09.23 | ₩92,037 | ₩92,037 | ₩90,462 | ₩90,849 | -1.29% | 100.7만 |
|---|
| 2026.09.22 | ₩92,437 | ₩92,571 | ₩91,730 | ₩92,291 | -0.16% | 69만 |
|---|
| 2026.09.21 | ₩91,517 | ₩92,277 | ₩91,517 | ₩92,064 | +0.60% | 85.3만 |
|---|
| 2026.09.18 | ₩91,170 | ₩91,423 | ₩90,516 | ₩90,956 | -0.23% | 119.8만 |
|---|
| 2026.09.17 | ₩92,210 | ₩92,210 | ₩91,450 | ₩91,743 | -0.51% | 103.3만 |
|---|
| 2026.09.16 | ₩91,944 | ₩91,944 | ₩90,449 | ₩90,956 | -1.07% | 95.4만 |
|---|
| 2026.09.15 | ₩91,370 | ₩91,543 | ₩90,863 | ₩91,183 | -0.20% | 152만 |
|---|
| 2026.09.14 | ₩91,530 | ₩91,970 | ₩91,023 | ₩91,437 | -0.10% | 109.4만 |
|---|
| 2026.09.11 | ₩93,211 | ₩93,265 | ₩92,731 | ₩92,891 | -0.34% | 273.7만 |
|---|
| 2026.09.10 | ₩92,304 | ₩93,038 | ₩91,984 | ₩92,050 | -0.27% | 91.9만 |
|---|
| 2026.09.09 | ₩93,065 | ₩93,452 | ₩92,758 | ₩92,918 | -0.16% | 92.4만 |
|---|
| 2026.09.08 | ₩94,466 | ₩94,492 | ₩93,852 | ₩93,905 | -0.59% | 49.2만 |
|---|
| 2026.09.04 | ₩93,905 | ₩94,212 | ₩93,812 | ₩94,025 | +0.13% | 57.4만 |
|---|
| 2026.09.03 | ₩93,772 | ₩93,825 | ₩93,225 | ₩93,785 | +0.01% | 257.9만 |
|---|
| 2026.09.02 | ₩93,452 | ₩93,452 | ₩92,771 | ₩93,251 | -0.21% | 83.7만 |
|---|
| 2026.09.01 | ₩93,278 | ₩93,812 | ₩92,664 | ₩92,918 | -0.39% | 91.4만 |
|---|
| 2026.08.31 | ₩94,519 | ₩94,706 | ₩93,932 | ₩94,025 | -0.52% | 83.4만 |
|---|
| 2026.08.28 | ₩95,146 | ₩95,346 | ₩94,466 | ₩94,532 | -0.65% | 75.5만 |
|---|
| 2026.08.27 | ₩95,400 | ₩95,400 | ₩94,466 | ₩94,799 | -0.63% | 71.2만 |
|---|
| 2026.08.26 | ₩95,867 | ₩95,867 | ₩95,146 | ₩95,280 | -0.61% | 57.3만 |
|---|
| 2026.08.25 | ₩95,186 | ₩96,054 | ₩94,372 | ₩95,507 | +0.34% | 190.9만 |
|---|
| 2026.08.24 | ₩94,999 | ₩95,453 | ₩94,959 | ₩95,226 | +0.24% | 52.3만 |
|---|
| 2026.08.21 | ₩95,587 | ₩95,587 | ₩95,266 | ₩95,400 | -0.20% | 59.1만 |
|---|
| 2026.08.20 | ₩95,040 | ₩95,253 | ₩94,679 | ₩94,893 | -0.15% | 58.2만 |
|---|
| 2026.08.19 | ₩95,226 | ₩95,346 | ₩94,839 | ₩95,026 | -0.21% | 68.2만 |
|---|
| 2026.08.18 | ₩95,413 | ₩95,520 | ₩94,746 | ₩94,879 | -0.56% | 58만 |
|---|
| 2026.08.17 | ₩96,094 | ₩96,321 | ₩95,814 | ₩95,920 | -0.18% | 64.9만 |
|---|
| 2026.08.14 | ₩95,934 | ₩96,347 | ₩95,854 | ₩96,067 | +0.14% | 59.4만 |
|---|
| 2026.08.13 | ₩95,854 | ₩96,027 | ₩95,680 | ₩95,920 | +0.07% | 64.5만 |
|---|
| 2026.08.12 | ₩95,854 | ₩95,947 | ₩95,427 | ₩95,667 | -0.19% | 40만 |
|---|
| 2026.08.11 | ₩95,707 | ₩95,867 | ₩95,253 | ₩95,453 | -0.26% | 63.3만 |
|---|
| 2026.08.10 | ₩95,600 | ₩95,600 | ₩95,106 | ₩95,146 | -0.47% | 55.5만 |
|---|
| 2026.08.07 | ₩95,840 | ₩95,840 | ₩95,240 | ₩95,507 | -0.35% | 58.1만 |
|---|
| 2026.08.06 | ₩95,106 | ₩95,333 | ₩94,626 | ₩94,786 | -0.34% | 75.5만 |
|---|
| 2026.08.05 | ₩95,133 | ₩95,133 | ₩94,613 | ₩94,773 | -0.38% | 47.7만 |
|---|
| 2026.08.04 | ₩94,479 | ₩95,040 | ₩93,825 | ₩94,879 | +0.42% | 50.9만 |
|---|
| 2026.08.03 | ₩93,011 | ₩93,785 | ₩93,011 | ₩93,718 | +0.76% | 62.7만 |
|---|
| 2026.07.31 | ₩92,998 | ₩93,051 | ₩91,850 | ₩92,838 | -0.17% | 121.7만 |
|---|
| 2026.07.30 | ₩92,197 | ₩92,984 | ₩91,824 | ₩92,944 | +0.81% | 87.2만 |
|---|
| 2026.07.29 | ₩90,542 | ₩91,557 | ₩89,808 | ₩90,356 | -0.21% | 101.8만 |
|---|
| 2026.07.28 | ₩90,382 | ₩91,170 | ₩90,236 | ₩90,969 | +0.65% | 89.2만 |
|---|
| 2026.07.27 | ₩91,730 | ₩91,730 | ₩90,649 | ₩91,090 | -0.70% | 65.3만 |
|---|
| 2026.07.24 | ₩90,809 | ₩91,196 | ₩90,396 | ₩90,649 | -0.18% | 86.5만 |
|---|
| 2026.07.23 | ₩90,169 | ₩90,582 | ₩89,902 | ₩90,209 | +0.04% | 111.7만 |
|---|
| 2026.07.22 | ₩91,864 | ₩92,104 | ₩91,810 | ₩91,837 | -0.03% | 80.8만 |
|---|
| 2026.07.21 | ₩90,943 | ₩91,517 | ₩90,609 | ₩91,463 | +0.57% | 80.2만 |
|---|
| 2026.07.20 | ₩90,623 | ₩90,849 | ₩89,929 | ₩90,049 | -0.63% | 101.9만 |
|---|
| 2026.07.17 | ₩90,155 | ₩91,009 | ₩90,142 | ₩90,703 | +0.61% | 78.2만 |
|---|
| 2026.07.16 | ₩91,023 | ₩91,517 | ₩90,849 | ₩91,063 | +0.04% | 69.3만 |
|---|
| 2026.07.15 | ₩91,663 | ₩91,837 | ₩90,823 | ₩91,757 | +0.10% | 86만 |
|---|
| 2026.07.14 | ₩91,370 | ₩91,850 | ₩91,143 | ₩91,183 | -0.20% | 54.3만 |
|---|
| 2026.07.13 | ₩91,490 | ₩91,650 | ₩90,436 | ₩90,609 | -0.96% | 51.4만 |
|---|
| 2026.07.10 | ₩91,583 | ₩91,730 | ₩90,943 | ₩91,490 | -0.10% | 46.7만 |
|---|
| 2026.07.09 | ₩91,530 | ₩91,810 | ₩90,969 | ₩91,423 | -0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩90,489 | ₩91,050 | ₩89,969 | ₩90,996 | +0.56% | 72.7만 |
|---|
| 2026.07.07 | ₩92,704 | ₩92,771 | ₩91,610 | ₩91,864 | -0.91% | 96.3만 |
|---|
| 2026.07.06 | ₩92,904 | ₩93,331 | ₩92,664 | ₩93,251 | +0.37% | 98.9만 |
|---|
| 2026.07.02 | ₩92,744 | ₩93,331 | ₩91,944 | ₩92,371 | -0.40% | 120.4만 |
|---|
| 2026.07.01 | ₩91,503 | ₩91,703 | ₩90,436 | ₩91,210 | -0.32% | 70.4만 |
|---|
| 2026.06.30 | ₩91,730 | ₩92,744 | ₩91,717 | ₩92,744 | +1.11% | 204.3만 |
|---|
| 2026.06.29 | ₩90,689 | ₩91,557 | ₩90,302 | ₩91,543 | +0.94% | 44.1만 |
|---|
| 2026.06.26 | ₩90,663 | ₩90,929 | ₩90,236 | ₩90,396 | -0.29% | 50.2만 |
|---|
| 2026.06.25 | ₩91,383 | ₩91,663 | ₩90,703 | ₩91,276 | -0.12% | 75.4만 |
|---|
| 2026.06.24 | ₩90,209 | ₩90,596 | ₩89,849 | ₩90,102 | -0.12% | 146.9만 |
|---|
| 2026.06.23 | ₩91,036 | ₩91,343 | ₩90,676 | ₩90,729 | -0.34% | 78.5만 |
|---|
| 2026.06.22 | ₩92,678 | ₩92,731 | ₩92,291 | ₩92,544 | -0.14% | 60.7만 |
|---|
| 2026.06.18 | ₩92,744 | ₩93,011 | ₩92,331 | ₩92,491 | -0.27% | 69.9만 |
|---|
| 2026.06.17 | ₩93,225 | ₩93,638 | ₩91,864 | ₩92,037 | -1.27% | 142.7만 |
|---|
| 2026.06.16 | ₩92,838 | ₩93,118 | ₩92,451 | ₩92,531 | -0.33% | 65.6만 |
|---|
| 2026.06.15 | ₩93,825 | ₩93,825 | ₩92,411 | ₩92,451 | -1.46% | 269만 |
|---|
| 2026.06.12 | ₩92,838 | ₩93,572 | ₩92,491 | ₩93,318 | +0.52% | 109.3만 |
|---|
| 2026.06.11 | ₩91,036 | ₩93,371 | ₩90,623 | ₩93,318 | +2.51% | 186.4만 |
|---|
| 2026.06.10 | ₩91,223 | ₩91,463 | ₩89,982 | ₩89,995 | -1.35% | 101.7만 |
|---|
| 2026.06.09 | ₩92,144 | ₩92,731 | ₩89,875 | ₩91,410 | -0.80% | 130.7만 |
|---|
| 2026.06.08 | ₩91,183 | ₩91,490 | ₩90,716 | ₩90,849 | -0.37% | 78.9만 |
|---|
| 2026.06.05 | ₩92,037 | ₩92,037 | ₩89,822 | ₩90,249 | -1.94% | 107.8만 |
|---|
| 2026.06.04 | ₩92,344 | ₩92,678 | ₩91,997 | ₩92,491 | +0.16% | 88.9만 |
|---|
| 2026.06.03 | ₩92,037 | ₩92,210 | ₩91,370 | ₩91,477 | -0.61% | 102.3만 |
|---|
| 2026.06.02 | ₩92,411 | ₩92,664 | ₩92,144 | ₩92,531 | +0.13% | 79.3만 |
|---|
| 2026.06.01 | ₩91,343 | ₩92,264 | ₩90,823 | ₩91,864 | +0.57% | 114.4만 |
|---|
| 2026.05.29 | ₩92,197 | ₩92,544 | ₩91,770 | ₩91,783 | -0.45% | 163.3만 |
|---|
| 2026.05.28 | ₩91,637 | ₩92,264 | ₩91,303 | ₩91,810 | +0.19% | 109.3만 |
|---|
| 2026.05.27 | ₩92,504 | ₩92,584 | ₩91,717 | ₩92,064 | -0.48% | 95만 |
|---|
| 2026.05.26 | ₩92,544 | ₩92,611 | ₩91,743 | ₩92,291 | -0.27% | 173.2만 |
|---|
| 2026.05.22 | ₩91,276 | ₩91,437 | ₩90,703 | ₩90,756 | -0.57% | 93.9만 |
|---|
| 2026.05.21 | ₩90,182 | ₩91,477 | ₩89,555 | ₩91,103 | +1.02% | 147.9만 |
|---|
| 2026.05.20 | ₩89,061 | ₩90,836 | ₩88,781 | ₩90,516 | +1.63% | 138만 |
|---|
| 2026.05.19 | ₩88,781 | ₩88,941 | ₩88,194 | ₩88,354 | -0.48% | 99.2만 |
|---|
| 2026.05.18 | ₩89,181 | ₩89,221 | ₩88,140 | ₩89,101 | -0.09% | 106만 |
|---|
| 2026.05.15 | ₩88,247 | ₩88,474 | ₩87,860 | ₩87,994 | -0.29% | 292.8만 |
|---|
| 2026.05.14 | ₩90,129 | ₩90,342 | ₩89,702 | ₩89,795 | -0.37% | 89.5만 |
|---|
| 2026.05.13 | ₩88,861 | ₩89,782 | ₩88,688 | ₩89,755 | +1.01% | 245.4만 |
|---|
| 2026.05.12 | ₩89,075 | ₩89,195 | ₩88,421 | ₩89,115 | +0.04% | 134만 |
|---|
| 2026.05.11 | ₩90,209 | ₩90,302 | ₩89,942 | ₩90,222 | +0.01% | 125.8만 |
|---|
| 2026.05.08 | ₩90,502 | ₩90,649 | ₩89,942 | ₩90,556 | +0.06% | 82.8만 |
|---|
| 2026.05.07 | ₩91,717 | ₩91,890 | ₩89,595 | ₩89,675 | -2.23% | 197.7만 |
|---|
| 2026.05.06 | ₩91,183 | ₩91,770 | ₩91,009 | ₩91,703 | +0.57% | 204.5만 |
|---|
| 2026.05.05 | ₩88,461 | ₩88,994 | ₩88,047 | ₩88,861 | +0.45% | 136.6만 |
|---|
| 2026.05.04 | ₩88,007 | ₩88,060 | ₩86,512 | ₩86,899 | -1.26% | 247.3만 |
|---|
| 2026.05.01 | ₩89,408 | ₩90,209 | ₩88,981 | ₩88,994 | -0.46% | 181.8만 |
|---|
| 2026.04.30 | ₩87,914 | ₩89,061 | ₩87,593 | ₩88,901 | +1.12% | 142.3만 |
|---|
| 2026.04.29 | ₩87,660 | ₩87,740 | ₩86,632 | ₩86,953 | -0.81% | 98.2만 |
|---|
| 2026.04.28 | ₩87,914 | ₩88,020 | ₩87,487 | ₩87,820 | -0.11% | 129만 |
|---|
| 2026.04.27 | ₩88,661 | ₩88,968 | ₩88,127 | ₩88,274 | -0.44% | 87.5만 |
|---|
| 2026.04.24 | ₩88,634 | ₩88,928 | ₩88,220 | ₩88,754 | +0.14% | 95.1만 |
|---|
| 2026.04.23 | ₩88,581 | ₩88,968 | ₩87,019 | ₩88,020 | -0.63% | 242.3만 |
|---|
| 2026.04.22 | ₩89,488 | ₩89,728 | ₩88,421 | ₩88,821 | -0.75% | 182.9만 |
|---|
| 2026.04.21 | ₩90,489 | ₩90,502 | ₩88,621 | ₩88,701 | -1.98% | 163.2만 |
|---|
| 2026.04.20 | ₩90,663 | ₩90,716 | ₩89,702 | ₩90,676 | +0.01% | 107.8만 |
|---|
| 2026.04.17 | ₩91,757 | ₩91,890 | ₩90,889 | ₩91,036 | -0.79% | 199.4만 |
|---|
| 2026.04.16 | ₩90,195 | ₩90,195 | ₩89,141 | ₩89,462 | -0.81% | 88.4만 |
|---|
| 2026.04.15 | ₩90,129 | ₩90,289 | ₩89,528 | ₩89,969 | -0.18% | 156.8만 |
|---|
| 2026.04.14 | ₩90,289 | ₩90,516 | ₩89,889 | ₩90,342 | +0.06% | 103.6만 |
|---|
| 2026.04.13 | ₩88,234 | ₩89,555 | ₩87,487 | ₩89,515 | +1.45% | 121.3만 |
|---|
| 2026.04.10 | ₩89,261 | ₩89,435 | ₩88,554 | ₩88,874 | -0.43% | 97.8만 |
|---|
| 2026.04.09 | ₩87,994 | ₩88,914 | ₩87,513 | ₩88,541 | +0.62% | 113.9만 |
|---|
| 2026.04.08 | ₩88,888 | ₩88,954 | ₩87,847 | ₩88,421 | -0.53% | 284만 |
|---|
| 2026.04.07 | ₩84,230 | ₩85,018 | ₩83,256 | ₩84,724 | +0.59% | 271.6만 |
|---|
| 2026.04.06 | ₩84,431 | ₩85,018 | ₩84,097 | ₩84,831 | +0.47% | 167.3만 |
|---|
| 2026.04.02 | ₩82,936 | ₩84,577 | ₩82,602 | ₩84,217 | +1.54% | 250.2만 |
|---|
| 2026.04.01 | ₩84,658 | ₩85,298 | ₩84,284 | ₩84,764 | +0.13% | 334.6만 |
|---|
| 2026.03.31 | ₩82,082 | ₩83,590 | ₩81,682 | ₩83,590 | +1.84% | 450.8만 |
|---|
| 2026.03.30 | ₩81,081 | ₩81,215 | ₩80,147 | ₩80,534 | -0.67% | 168.8만 |
|---|
| 2026.03.27 | ₩80,934 | ₩81,455 | ₩80,187 | ₩80,401 | -0.66% | 196.8만 |
|---|
| 2026.03.26 | ₩81,989 | ₩82,683 | ₩81,348 | ₩81,388 | -0.73% | 282만 |
|---|
| 2026.03.25 | ₩83,563 | ₩83,577 | ₩82,656 | ₩83,110 | -0.54% | 320.1만 |
|---|
| 2026.03.24 | ₩81,455 | ₩82,509 | ₩81,054 | ₩82,109 | +0.80% | 254.3만 |
|---|
| 2026.03.23 | ₩82,255 | ₩83,843 | ₩81,855 | ₩82,602 | +0.42% | 486.6만 |
|---|
| 2026.03.20 | ₩83,029 | ₩83,029 | ₩79,960 | ₩80,321 | -3.26% | 631.8만 |
|---|
| 2026.03.19 | ₩81,815 | ₩83,817 | ₩80,894 | ₩83,283 | +1.79% | 278.3만 |
|---|
| 2026.03.18 | ₩84,564 | ₩84,591 | ₩83,216 | ₩83,256 | -1.55% | 154.5만 |
|---|
| 2026.03.17 | ₩85,231 | ₩85,231 | ₩84,551 | ₩84,778 | -0.53% | 191.6만 |
|---|
| 2026.03.16 | ₩83,910 | ₩84,604 | ₩83,857 | ₩84,351 | +0.52% | 146.7만 |
|---|
| 2026.03.13 | ₩84,311 | ₩84,738 | ₩82,856 | ₩82,963 | -1.60% | 255.3만 |
|---|
| 2026.03.12 | ₩84,524 | ₩84,551 | ₩83,497 | ₩84,057 | -0.55% | 233.4만 |
|---|
| 2026.03.11 | ₩85,165 | ₩85,818 | ₩84,831 | ₩85,458 | +0.34% | 196.7만 |
|---|
| 2026.03.10 | ₩86,045 | ₩86,926 | ₩85,325 | ₩85,458 | -0.68% | 262.7만 |
|---|
| 2026.03.09 | ₩83,070 | ₩85,645 | ₩82,309 | ₩85,231 | +2.60% | 467.6만 |
|---|
| 2026.03.06 | ₩83,283 | ₩84,898 | ₩82,989 | ₩84,484 | +1.44% | 350.6만 |
|---|
| 2026.03.05 | ₩85,939 | ₩86,472 | ₩84,631 | ₩85,351 | -0.68% | 252만 |
|---|
| 2026.03.04 | ₩87,019 | ₩87,326 | ₩86,486 | ₩87,180 | +0.18% | 207.6만 |
|---|
| 2026.03.03 | ₩84,738 | ₩86,512 | ₩84,150 | ₩86,112 | +1.62% | 569.1만 |
|---|
| 2026.03.02 | ₩88,968 | ₩89,608 | ₩88,781 | ₩89,155 | +0.21% | 217.4만 |
|---|
| 2026.02.27 | ₩91,797 | ₩92,170 | ₩91,383 | ₩91,517 | -0.31% | 194.5만 |
|---|
| 2026.02.26 | ₩92,237 | ₩92,437 | ₩91,477 | ₩92,157 | -0.09% | 148.3만 |
|---|
| 2026.02.25 | ₩91,663 | ₩92,664 | ₩91,663 | ₩92,384 | +0.79% | 95.6만 |
|---|
| 2026.02.24 | ₩91,183 | ₩91,690 | ₩91,050 | ₩91,463 | +0.31% | 132.9만 |
|---|
| 2026.02.23 | ₩91,783 | ₩91,930 | ₩91,036 | ₩91,316 | -0.51% | 115.4만 |
|---|
| 2026.02.20 | ₩90,676 | ₩91,770 | ₩90,676 | ₩91,650 | +1.07% | 187만 |
|---|
| 2026.02.19 | ₩89,955 | ₩90,489 | ₩89,795 | ₩90,489 | +0.59% | 101.9만 |
|---|
| 2026.02.18 | ₩90,769 | ₩91,356 | ₩90,609 | ₩90,903 | +0.15% | 91만 |
|---|
| 2026.02.17 | ₩89,715 | ₩90,636 | ₩89,502 | ₩90,582 | +0.97% | 178.3만 |
|---|
| 2026.02.13 | ₩90,182 | ₩90,209 | ₩89,408 | ₩89,902 | -0.31% | 191.6만 |
|---|
| 2026.02.12 | ₩91,316 | ₩91,410 | ₩89,995 | ₩90,249 | -1.17% | 177만 |
|---|
| 2026.02.11 | ₩91,076 | ₩91,303 | ₩90,342 | ₩91,090 | +0.01% | 180.8만 |
|---|
| 2026.02.10 | ₩91,477 | ₩91,477 | ₩90,983 | ₩91,009 | -0.51% | 210.6만 |
|---|
| 2026.02.09 | ₩90,649 | ₩91,423 | ₩90,502 | ₩91,263 | +0.68% | 117.7만 |
|---|
| 2026.02.06 | ₩89,195 | ₩89,929 | ₩89,088 | ₩89,875 | +0.76% | 179.6만 |
|---|
| 2026.02.05 | ₩88,327 | ₩88,928 | ₩88,087 | ₩88,287 | -0.05% | 136만 |
|---|
| 2026.02.04 | ₩90,022 | ₩90,169 | ₩88,821 | ₩89,248 | -0.86% | 312.3만 |
|---|
| 2026.02.03 | ₩89,288 | ₩89,635 | ₩88,794 | ₩89,502 | +0.24% | 211.7만 |
|---|
| 2026.02.02 | ₩89,355 | ₩89,822 | ₩89,328 | ₩89,768 | +0.46% | 178.8만 |
|---|
| 2026.01.30 | ₩89,555 | ₩89,782 | ₩88,674 | ₩88,954 | -0.67% | 362.1만 |
|---|
| 2026.01.29 | ₩90,102 | ₩90,102 | ₩88,714 | ₩89,688 | -0.46% | 208.4만 |
|---|
| 2026.01.28 | ₩89,995 | ₩90,049 | ₩89,221 | ₩89,635 | -0.40% | 201.1만 |
|---|
| 2026.01.27 | ₩90,089 | ₩91,036 | ₩90,062 | ₩90,743 | +0.73% | 164.1만 |
|---|
| 2026.01.26 | ₩89,208 | ₩89,528 | ₩89,168 | ₩89,341 | +0.15% | 90.8만 |
|---|
| 2026.01.23 | ₩87,914 | ₩88,714 | ₩87,673 | ₩88,701 | +0.90% | 150.8만 |
|---|
| 2026.01.22 | ₩88,047 | ₩88,394 | ₩87,820 | ₩88,127 | +0.09% | 151.7만 |
|---|
| 2026.01.21 | ₩86,766 | ₩87,927 | ₩86,312 | ₩87,620 | +0.98% | 279.4만 |
|---|
| 2026.01.20 | ₩86,939 | ₩87,313 | ₩86,486 | ₩86,646 | -0.34% | 247.3만 |
|---|
| 2026.01.16 | ₩88,087 | ₩88,207 | ₩87,673 | ₩88,154 | +0.08% | 155.3만 |
|---|
| 2026.01.15 | ₩88,261 | ₩88,354 | ₩87,914 | ₩87,967 | -0.33% | 130.5만 |
|---|
| 2026.01.14 | ₩88,180 | ₩88,301 | ₩87,914 | ₩88,180 | 0.00% | 246.5만 |
|---|
| 2026.01.13 | ₩88,447 | ₩88,554 | ₩87,980 | ₩88,167 | -0.32% | 161.6만 |
|---|
| 2026.01.12 | ₩88,154 | ₩88,554 | ₩88,154 | ₩88,527 | +0.42% | 88.4만 |
|---|
| 2026.01.09 | ₩87,580 | ₩88,020 | ₩87,340 | ₩87,980 | +0.46% | 132.3만 |
|---|
| 2026.01.08 | ₩87,006 | ₩87,353 | ₩86,953 | ₩87,353 | +0.40% | 128.2만 |
|---|
| 2026.01.07 | ₩87,487 | ₩87,620 | ₩87,260 | ₩87,366 | -0.14% | 132.5만 |
|---|
| 2026.01.06 | ₩87,567 | ₩87,727 | ₩87,380 | ₩87,593 | +0.03% | 176.1만 |
|---|
| 2026.01.05 | ₩86,833 | ₩87,527 | ₩86,806 | ₩87,473 | +0.74% | 144만 |
|---|
| 2026.01.02 | ₩86,566 | ₩86,779 | ₩86,379 | ₩86,753 | +0.22% | 433.1만 |
|---|
| 2025.12.31 | ₩85,965 | ₩85,965 | ₩85,512 | ₩85,538 | -0.50% | 130.9만 |
|---|
| 2025.12.30 | ₩86,099 | ₩86,299 | ₩85,912 | ₩85,965 | -0.15% | 140만 |
|---|
| 2025.12.29 | ₩85,498 | ₩85,925 | ₩85,338 | ₩85,538 | +0.05% | 105.1만 |
|---|
| 2025.12.26 | ₩85,685 | ₩85,925 | ₩85,672 | ₩85,845 | +0.19% | 56.1만 |
|---|
| 2025.12.24 | ₩85,618 | ₩85,765 | ₩85,538 | ₩85,672 | +0.06% | 59.5만 |
|---|
| 2025.12.23 | ₩85,458 | ₩85,578 | ₩85,338 | ₩85,538 | +0.09% | 151만 |
|---|
| 2025.12.22 | ₩85,258 | ₩85,431 | ₩85,125 | ₩85,365 | +0.13% | 235.6만 |
|---|
| 2025.12.19 | ₩85,151 | ₩85,445 | ₩85,058 | ₩85,125 | -0.03% | 177.3만 |
|---|
| 2025.12.18 | ₩84,684 | ₩85,151 | ₩84,471 | ₩84,671 | -0.02% | 172.5만 |
|---|
| 2025.12.17 | ₩84,511 | ₩84,724 | ₩84,044 | ₩84,084 | -0.51% | 194.9만 |
|---|
| 2025.12.16 | ₩85,111 | ₩85,191 | ₩84,524 | ₩84,858 | -0.30% | 198.5만 |
|---|
| 2025.12.15 | ₩86,059 | ₩86,085 | ₩85,632 | ₩85,845 | -0.25% | 123.1만 |
|---|
| 2025.12.12 | ₩86,072 | ₩86,152 | ₩85,085 | ₩85,378 | -0.81% | 188.1만 |
|---|
| 2025.12.11 | ₩85,565 | ₩86,125 | ₩85,552 | ₩85,965 | +0.47% | 147.3만 |
|---|
| 2025.12.10 | ₩84,364 | ₩85,298 | ₩84,244 | ₩85,178 | +0.96% | 183.8만 |
|---|
| 2025.12.09 | ₩84,738 | ₩84,738 | ₩84,271 | ₩84,351 | -0.46% | 171.2만 |
|---|
| 2025.12.08 | ₩84,738 | ₩84,791 | ₩84,311 | ₩84,577 | -0.19% | 104만 |
|---|
| 2025.12.05 | ₩84,978 | ₩85,031 | ₩84,444 | ₩84,524 | -0.53% | 115.3만 |
|---|
| 2025.12.04 | ₩84,778 | ₩84,804 | ₩84,377 | ₩84,537 | -0.28% | 103.3만 |
|---|
| 2025.12.03 | ₩84,217 | ₩84,658 | ₩84,124 | ₩84,577 | +0.43% | 132만 |
|---|
| 2025.12.02 | ₩84,057 | ₩84,137 | ₩83,697 | ₩84,004 | -0.06% | 179.1만 |
|---|
| 2025.12.01 | ₩83,497 | ₩83,843 | ₩83,430 | ₩83,510 | +0.02% | 120.7만 |
|---|
| 2025.11.28 | ₩83,483 | ₩83,750 | ₩83,256 | ₩83,617 | +0.16% | 64.9만 |
|---|
| 2025.11.26 | ₩82,789 | ₩83,430 | ₩82,696 | ₩83,296 | +0.61% | 103.4만 |
|---|
| 2025.11.25 | ₩81,989 | ₩82,442 | ₩81,575 | ₩82,416 | +0.52% | 130만 |
|---|
| 2025.11.24 | ₩81,135 | ₩81,468 | ₩80,774 | ₩81,001 | -0.16% | 140.5만 |
|---|
| 2025.11.21 | ₩80,908 | ₩81,348 | ₩80,347 | ₩81,108 | +0.25% | 228.8만 |
|---|
| 2025.11.20 | ₩82,015 | ₩82,162 | ₩80,107 | ₩80,174 | -2.25% | 207.5만 |
|---|
| 2025.11.19 | ₩81,602 | ₩81,895 | ₩80,974 | ₩81,335 | -0.33% | 199.1만 |
|---|
| 2025.11.18 | ₩81,508 | ₩81,788 | ₩81,068 | ₩81,495 | -0.02% | 198.7만 |
|---|
| 2025.11.17 | ₩83,056 | ₩83,283 | ₩82,242 | ₩82,522 | -0.64% | 94.7만 |
|---|
| 2025.11.14 | ₩83,336 | ₩83,990 | ₩83,243 | ₩83,790 | +0.54% | 131.8만 |
|---|
| 2025.11.13 | ₩85,191 | ₩85,258 | ₩84,324 | ₩84,524 | -0.78% | 282.1만 |
|---|
| 2025.11.12 | ₩84,644 | ₩85,085 | ₩84,644 | ₩85,085 | +0.52% | 280.1만 |
|---|
| 2025.11.11 | ₩84,017 | ₩84,324 | ₩83,924 | ₩84,190 | +0.21% | 96.2만 |
|---|
| 2025.11.10 | ₩83,176 | ₩83,523 | ₩82,856 | ₩83,457 | +0.34% | 78.5만 |
|---|
| 2025.11.07 | ₩81,762 | ₩82,429 | ₩81,615 | ₩82,429 | +0.82% | 135.9만 |
|---|
| 2025.11.06 | ₩82,496 | ₩82,576 | ₩81,962 | ₩82,135 | -0.44% | 160.7만 |
|---|
| 2025.11.05 | ₩82,109 | ₩82,789 | ₩82,109 | ₩82,642 | +0.65% | 128.1만 |
|---|
| 2025.11.04 | ₩81,989 | ₩82,469 | ₩81,895 | ₩81,962 | -0.03% | 85.9만 |
|---|
| 2025.11.03 | ₩82,883 | ₩83,110 | ₩82,776 | ₩82,936 | +0.06% | 80.9만 |
|---|
| 2025.10.31 | ₩83,136 | ₩83,136 | ₩82,562 | ₩82,963 | -0.21% | 172.6만 |
|---|
| 2025.10.30 | ₩83,176 | ₩83,670 | ₩83,176 | ₩83,296 | +0.14% | 211.7만 |
|---|
| 2025.10.29 | ₩84,431 | ₩84,431 | ₩83,443 | ₩83,843 | -0.70% | 124.6만 |
|---|
| 2025.10.28 | ₩84,057 | ₩84,431 | ₩83,990 | ₩84,124 | +0.08% | 139.1만 |
|---|
| 2025.10.27 | ₩84,190 | ₩84,791 | ₩83,750 | ₩84,244 | +0.06% | 65만 |
|---|
| 2025.10.24 | ₩83,603 | ₩83,803 | ₩83,550 | ₩83,603 | 0.00% | 83.3만 |
|---|
| 2025.10.23 | ₩83,323 | ₩83,723 | ₩83,310 | ₩83,643 | +0.38% | 168만 |
|---|
| 2025.10.22 | ₩83,283 | ₩83,403 | ₩82,723 | ₩83,043 | -0.29% | 138만 |
|---|
| 2025.10.21 | ₩83,763 | ₩83,857 | ₩83,296 | ₩83,296 | -0.56% | 158.6만 |
|---|
| 2025.10.20 | ₩83,670 | ₩84,017 | ₩83,603 | ₩83,910 | +0.29% | 92.5만 |
|---|
| 2025.10.17 | ₩83,029 | ₩83,497 | ₩82,896 | ₩83,483 | +0.55% | 225.1만 |
|---|
| 2025.10.16 | ₩83,216 | ₩83,817 | ₩83,110 | ₩83,510 | +0.35% | 135.7만 |
|---|
| 2025.10.15 | ₩82,829 | ₩82,989 | ₩82,135 | ₩82,723 | -0.13% | 142.9만 |
|---|
| 2025.10.14 | ₩81,455 | ₩82,776 | ₩81,441 | ₩82,509 | +1.29% | 158.4만 |
|---|
| 2025.10.13 | ₩81,695 | ₩82,082 | ₩81,602 | ₩82,042 | +0.42% | 96.3만 |
|---|
| 2025.10.10 | ₩82,549 | ₩82,789 | ₩81,335 | ₩81,428 | -1.36% | 275.7만 |
|---|