시장 데이터를 불러오는 중
전체 종목
iShares Currency Hedged MSCI Eurozone ETF 과거 주가
iShares Currency Hedged MSCI Eurozone ETF · HEZU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Currency Hedged MSCI Eurozone ETF · HEZU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,430 | ₩64,511 | ₩64,149 | ₩64,430 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,559 | ₩64,068 | ₩63,559 | ₩63,880 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,524 | ₩64,524 | ₩64,068 | ₩64,068 | -0.71% | 35.6만 |
| 2026.10.06 | ₩64,993 | ₩65,315 | ₩64,913 | ₩64,913 | -0.12% | 4만 |
| 2026.10.05 | ₩64,967 | ₩65,107 | ₩64,685 | ₩65,074 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,430 | ₩65,074 | ₩64,430 | ₩65,074 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,854 | ₩64,779 | ₩63,854 | ₩64,310 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,570 | ₩65,570 | ₩64,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,953 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,825 | ₩65,932 | ₩65,475 | ₩65,785 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,583 | ₩66,106 | ₩65,463 | ₩65,905 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,516 | ₩65,858 | ₩65,490 | ₩65,814 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩65,235 | ₩65,637 | ₩65,148 | ₩65,543 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,838 | ₩65,838 | ₩65,154 | ₩65,262 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩66,039 | ₩66,106 | ₩65,653 | ₩65,994 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,329 | ₩65,798 | ₩65,288 | ₩65,785 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩65,020 | ₩65,020 | ₩64,658 | ₩64,846 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,315 | ₩65,602 | ₩65,315 | ₩65,396 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩65,128 | ₩65,128 | ₩64,564 | ₩65,007 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,712 | ₩64,719 | ₩64,511 | ₩64,578 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,846 | ₩64,980 | ₩64,511 | ₩64,725 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩65,128 | ₩65,624 | ₩65,128 | ₩65,423 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩65,020 | ₩65,195 | ₩64,846 | ₩64,900 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,490 | ₩65,528 | ₩65,101 | ₩65,262 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩66,080 | ₩66,428 | ₩66,066 | ₩66,147 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩65,999 | ₩66,267 | ₩65,999 | ₩66,267 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩66,120 | ₩66,120 | ₩65,744 | ₩65,986 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,744 | ₩65,878 | ₩65,704 | ₩65,878 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩66,053 | ₩66,053 | ₩65,490 | ₩65,597 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,844 | ₩66,844 | ₩66,133 | ₩66,281 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,777 | ₩67,058 | ₩66,643 | ₩66,683 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,924 | ₩66,924 | ₩66,321 | ₩66,576 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩67,045 | ₩67,085 | ₩66,726 | ₩66,817 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩67,032 | ₩67,032 | ₩66,710 | ₩66,821 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,603 | ₩66,888 | ₩66,603 | ₩66,710 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,777 | ₩66,844 | ₩66,737 | ₩66,844 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,361 | ₩66,535 | ₩66,066 | ₩66,455 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩67,018 | ₩67,233 | ₩66,242 | ₩66,549 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,635 | ₩67,635 | ₩66,965 | ₩67,179 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩68,252 | ₩68,252 | ₩67,702 | ₩67,930 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩69,298 | ₩69,298 | ₩67,736 | ₩67,957 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,903 | ₩68,010 | ₩67,823 | ₩67,903 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩67,984 | ₩67,984 | ₩67,568 | ₩67,930 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,501 | ₩67,823 | ₩67,487 | ₩67,528 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,487 | ₩67,501 | ₩67,300 | ₩67,340 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩67,139 | ₩67,568 | ₩67,139 | ₩67,407 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩67,984 | ₩67,984 | ₩67,125 | ₩67,273 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩67,112 | ₩68,372 | ₩66,924 | ₩66,924 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩66,991 | ₩67,340 | ₩66,817 | ₩67,219 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩66,227 | ₩66,623 | ₩65,999 | ₩66,455 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,892 | ₩65,929 | ₩65,436 | ₩65,610 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,557 | ₩65,759 | ₩65,557 | ₩65,759 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,779 | ₩65,074 | ₩64,484 | ₩64,511 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,953 | ₩65,369 | ₩64,906 | ₩65,255 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,516 | ₩65,758 | ₩65,020 | ₩65,376 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,967 | ₩65,402 | ₩64,913 | ₩64,993 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,779 | ₩64,893 | ₩64,631 | ₩64,752 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,785 | ₩65,785 | ₩65,691 | ₩65,758 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,913 | ₩65,402 | ₩64,886 | ₩65,382 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,846 | ₩64,846 | ₩64,403 | ₩64,422 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,430 | ₩64,920 | ₩64,430 | ₩64,672 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩65,208 | ₩65,208 | ₩64,839 | ₩64,859 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,503 | ₩65,503 | ₩65,060 | ₩65,396 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,798 | ₩65,798 | ₩65,101 | ₩65,221 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩65,248 | ₩65,248 | ₩64,795 | ₩64,886 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,959 | ₩65,959 | ₩65,114 | ₩65,449 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,624 | ₩65,624 | ₩65,235 | ₩65,329 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩65,007 | ₩65,007 | ₩64,410 | ₩64,900 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,777 | ₩66,777 | ₩65,583 | ₩65,718 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩66,093 | ₩66,576 | ₩66,093 | ₩66,452 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩66,200 | ₩66,448 | ₩65,644 | ₩65,889 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,509 | ₩66,676 | ₩66,401 | ₩66,428 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,643 | ₩67,250 | ₩66,643 | ₩67,250 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩66,120 | ₩66,549 | ₩66,100 | ₩66,451 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩65,221 | ₩66,160 | ₩65,221 | ₩65,798 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,817 | ₩66,898 | ₩66,495 | ₩66,542 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,945 | ₩66,160 | ₩65,624 | ₩65,845 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,932 | ₩66,455 | ₩65,738 | ₩66,053 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩67,045 | ₩67,300 | ₩66,965 | ₩67,300 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩67,032 | ₩67,219 | ₩66,817 | ₩67,072 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,683 | ₩67,045 | ₩66,308 | ₩66,308 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,683 | ₩66,763 | ₩65,972 | ₩66,120 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩66,187 | ₩66,375 | ₩66,080 | ₩66,250 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,409 | ₩65,892 | ₩65,396 | ₩65,785 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩64,108 | ₩65,771 | ₩64,108 | ₩65,771 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,403 | ₩64,403 | ₩63,533 | ₩63,533 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,819 | ₩64,916 | ₩63,572 | ₩64,548 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,578 | ₩64,645 | ₩64,149 | ₩64,269 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,631 | ₩64,739 | ₩63,639 | ₩63,813 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,457 | ₩65,054 | ₩64,457 | ₩64,988 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,551 | ₩64,551 | ₩64,209 | ₩64,234 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,618 | ₩64,873 | ₩64,605 | ₩64,814 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩63,988 | ₩64,598 | ₩63,907 | ₩64,363 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,618 | ₩64,618 | ₩64,108 | ₩64,129 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩64,082 | ₩64,417 | ₩64,082 | ₩64,256 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,900 | ₩64,900 | ₩64,323 | ₩64,538 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,712 | ₩64,752 | ₩64,323 | ₩64,578 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩64,162 | ₩64,162 | ₩63,693 | ₩63,714 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩63,103 | ₩64,008 | ₩62,754 | ₩63,800 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,647 | ₩63,411 | ₩62,446 | ₩63,331 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,352 | ₩62,352 | ₩61,963 | ₩61,963 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩62,124 | ₩62,285 | ₩61,744 | ₩62,245 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩62,003 | ₩62,003 | ₩61,614 | ₩61,614 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,768 | ₩63,009 | ₩62,553 | ₩62,553 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,722 | ₩62,566 | ₩61,722 | ₩62,444 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,695 | ₩61,877 | ₩61,427 | ₩61,877 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,432 | ₩62,432 | ₩62,231 | ₩62,405 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,835 | ₩62,835 | ₩62,237 | ₩62,620 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,425 | ₩63,425 | ₩62,137 | ₩62,312 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩63,130 | ₩63,612 | ₩63,130 | ₩63,492 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,837 | ₩62,057 | ₩60,837 | ₩61,775 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,360 | ₩61,360 | ₩60,260 | ₩60,381 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,909 | ₩62,325 | ₩61,695 | ₩61,883 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩61,172 | ₩61,724 | ₩61,024 | ₩61,722 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,971 | ₩60,971 | ₩60,464 | ₩60,568 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩61,047 | ₩61,078 | ₩60,971 | ₩61,078 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,467 | ₩61,574 | ₩61,118 | ₩61,346 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,400 | ₩61,755 | ₩61,386 | ₩61,655 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,722 | ₩61,856 | ₩60,837 | ₩61,306 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,856 | ₩62,030 | ₩61,313 | ₩61,722 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,593 | ₩62,593 | ₩61,601 | ₩61,641 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,647 | ₩62,700 | ₩62,359 | ₩62,687 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,626 | ₩63,626 | ₩62,821 | ₩63,183 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,647 | ₩62,647 | ₩61,655 | ₩61,761 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩62,258 | ₩62,258 | ₩61,722 | ₩62,097 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,566 | ₩62,593 | ₩62,178 | ₩62,446 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩61,158 | ₩62,003 | ₩61,158 | ₩62,003 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,883 | ₩61,976 | ₩61,440 | ₩61,590 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩61,078 | ₩61,655 | ₩61,063 | ₩61,520 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,427 | ₩62,218 | ₩61,118 | ₩61,655 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,973 | ₩59,456 | ₩58,475 | ₩59,281 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩59,228 | ₩59,804 | ₩59,228 | ₩59,590 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩58,208 | ₩59,362 | ₩58,208 | ₩59,214 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,335 | ₩59,576 | ₩59,201 | ₩59,362 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,887 | ₩58,651 | ₩57,605 | ₩58,597 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,350 | ₩57,553 | ₩56,984 | ₩57,109 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,921 | ₩57,216 | ₩56,573 | ₩56,693 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,686 | ₩58,041 | ₩57,323 | ₩57,337 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,302 | ₩58,490 | ₩58,135 | ₩58,302 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩57,109 | ₩57,710 | ₩56,908 | ₩57,498 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,551 | ₩58,410 | ₩57,462 | ₩57,739 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,686 | ₩57,686 | ₩56,291 | ₩56,465 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,672 | ₩58,296 | ₩57,672 | ₩58,222 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,630 | ₩59,630 | ₩58,798 | ₩58,798 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,523 | ₩59,952 | ₩59,456 | ₩59,524 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,429 | ₩59,549 | ₩59,241 | ₩59,368 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,415 | ₩59,670 | ₩58,812 | ₩58,825 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩59,228 | ₩59,402 | ₩58,908 | ₩59,080 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,375 | ₩59,764 | ₩59,281 | ₩59,718 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,683 | ₩60,260 | ₩59,456 | ₩59,576 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩58,182 | ₩59,576 | ₩57,856 | ₩59,549 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,624 | ₩59,194 | ₩58,399 | ₩58,939 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,858 | ₩60,247 | ₩59,241 | ₩59,603 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,408 | ₩60,729 | ₩60,206 | ₩60,729 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩60,086 | ₩60,260 | ₩59,175 | ₩60,113 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,883 | ₩61,950 | ₩61,547 | ₩61,708 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,969 | ₩63,069 | ₩62,553 | ₩62,687 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,358 | ₩63,358 | ₩62,848 | ₩63,217 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,572 | ₩63,572 | ₩62,982 | ₩63,411 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,942 | ₩62,942 | ₩62,593 | ₩62,875 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩63,049 | ₩63,210 | ₩62,459 | ₩62,727 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,352 | ₩62,888 | ₩62,352 | ₩62,857 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,896 | ₩62,151 | ₩61,735 | ₩62,151 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,432 | ₩62,499 | ₩62,057 | ₩62,338 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,293 | ₩61,869 | ₩61,293 | ₩61,856 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,346 | ₩61,427 | ₩61,051 | ₩61,199 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩62,137 | ₩62,211 | ₩61,400 | ₩61,486 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩62,043 | ₩62,131 | ₩61,574 | ₩62,124 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩61,990 | ₩62,131 | ₩61,815 | ₩61,963 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,628 | ₩62,030 | ₩61,494 | ₩61,990 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,957 | ₩61,547 | ₩60,957 | ₩61,547 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,501 | ₩60,837 | ₩60,294 | ₩60,528 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,494 | ₩61,588 | ₩60,857 | ₩61,091 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,306 | ₩61,306 | ₩60,857 | ₩61,158 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩61,011 | ₩61,547 | ₩60,635 | ₩61,547 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,743 | ₩60,877 | ₩60,562 | ₩60,676 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,810 | ₩60,850 | ₩60,180 | ₩60,662 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,676 | ₩60,716 | ₩60,515 | ₩60,676 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,363 | ₩64,363 | ₩60,944 | ₩61,024 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,676 | ₩60,863 | ₩60,649 | ₩60,743 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,515 | ₩60,649 | ₩60,408 | ₩60,649 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,676 | ₩60,917 | ₩60,555 | ₩60,622 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,818 | ₩60,629 | ₩59,469 | ₩60,582 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩65,087 | ₩65,087 | ₩59,147 | ₩59,657 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩61,266 | ₩61,453 | ₩61,098 | ₩61,333 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,413 | ₩61,467 | ₩61,185 | ₩61,212 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩61,185 | ₩61,185 | ₩60,890 | ₩61,105 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,293 | ₩61,319 | ₩60,984 | ₩61,132 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,971 | ₩61,293 | ₩60,971 | ₩61,279 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,810 | ₩61,051 | ₩60,790 | ₩60,998 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,314 | ₩60,542 | ₩60,241 | ₩60,394 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,367 | ₩60,448 | ₩60,273 | ₩60,408 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,381 | ₩60,501 | ₩60,341 | ₩60,459 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,938 | ₩60,273 | ₩59,938 | ₩60,273 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,523 | ₩59,777 | ₩59,429 | ₩59,777 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩59,013 | ₩59,013 | ₩58,678 | ₩58,678 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,973 | ₩59,154 | ₩58,959 | ₩59,063 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,839 | ₩58,953 | ₩58,557 | ₩58,624 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,785 | ₩58,852 | ₩58,731 | ₩58,839 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,597 | ₩58,711 | ₩58,597 | ₩58,670 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩59,053 | ₩59,053 | ₩58,509 | ₩58,571 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,818 | ₩59,818 | ₩58,986 | ₩59,126 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩59,040 | ₩59,335 | ₩59,040 | ₩59,159 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,711 | ₩59,014 | ₩58,711 | ₩58,824 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,705 | ₩58,705 | ₩58,222 | ₩58,235 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,718 | ₩59,026 | ₩58,530 | ₩58,745 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩59,134 | ₩59,134 | ₩58,584 | ₩58,933 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩59,000 | ₩59,134 | ₩58,517 | ₩58,611 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,772 | ₩59,079 | ₩58,772 | ₩59,022 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,450 | ₩58,746 | ₩58,298 | ₩58,668 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,584 | ₩58,584 | ₩58,396 | ₩58,410 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,745 | ₩58,745 | ₩58,410 | ₩58,487 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,866 | ₩58,866 | ₩58,410 | ₩58,517 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,478 | ₩58,517 | ₩58,322 | ₩58,490 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,410 | ₩58,450 | ₩57,994 | ₩58,450 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩58,182 | ₩58,259 | ₩58,074 | ₩58,235 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,887 | ₩58,088 | ₩57,739 | ₩57,900 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,967 | ₩58,088 | ₩57,967 | ₩58,048 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,484 | ₩57,940 | ₩57,484 | ₩57,848 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,961 | ₩57,377 | ₩56,666 | ₩57,350 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,546 | ₩56,881 | ₩56,485 | ₩56,720 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,908 | ₩56,908 | ₩56,325 | ₩56,679 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩57,149 | ₩57,303 | ₩55,889 | ₩55,889 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,707 | ₩56,935 | ₩56,556 | ₩56,760 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,492 | ₩56,935 | ₩56,358 | ₩56,801 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,605 | ₩57,771 | ₩57,136 | ₩57,243 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩58,208 | ₩58,208 | ₩57,686 | ₩57,954 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,852 | ₩58,859 | ₩58,316 | ₩58,443 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,825 | ₩59,036 | ₩58,624 | ₩58,946 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩58,182 | ₩58,517 | ₩58,182 | ₩58,410 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,853 | ₩58,081 | ₩57,686 | ₩58,061 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,814 | ₩57,337 | ₩56,613 | ₩57,337 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,551 | ₩57,551 | ₩57,145 | ₩57,176 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,417 | ₩57,893 | ₩57,417 | ₩57,875 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,424 | ₩57,643 | ₩57,364 | ₩57,364 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩58,168 | ₩58,168 | ₩57,806 | ₩57,900 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,766 | ₩57,833 | ₩57,572 | ₩57,806 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,753 | ₩58,128 | ₩57,753 | ₩57,927 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩58,222 | ₩58,262 | ₩57,834 | ₩58,099 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩58,061 | ₩58,168 | ₩58,007 | ₩58,048 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩58,088 | ₩58,208 | ₩58,021 | ₩58,139 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,739 | ₩57,908 | ₩57,686 | ₩57,777 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,605 | ₩57,940 | ₩57,605 | ₩57,887 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,793 | ₩57,846 | ₩57,216 | ₩57,551 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩58,101 | ₩58,101 | ₩57,766 | ₩57,846 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,645 | ₩57,940 | ₩57,645 | ₩57,927 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩57,189 | ₩57,498 | ₩57,129 | ₩57,470 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,350 | ₩57,592 | ₩57,222 | ₩57,444 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,323 | ₩57,323 | ₩56,961 | ₩57,035 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,527 | ₩57,230 | ₩56,527 | ₩57,089 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,747 | ₩56,975 | ₩56,653 | ₩56,940 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,404 | ₩57,592 | ₩56,251 | ₩56,278 | -1.96% | 1.5만 |
|---|