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 | ₩64,313 | ₩64,394 | ₩64,032 | ₩64,313 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,443 | ₩63,952 | ₩63,443 | ₩63,765 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,407 | ₩64,407 | ₩63,952 | ₩63,952 | -0.71% | 35.6만 |
| 2026.10.06 | ₩64,876 | ₩65,197 | ₩64,795 | ₩64,795 | -0.12% | 4만 |
| 2026.10.05 | ₩64,849 | ₩64,989 | ₩64,568 | ₩64,956 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,313 | ₩64,956 | ₩64,313 | ₩64,956 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,738 | ₩64,661 | ₩63,738 | ₩64,193 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,451 | ₩65,451 | ₩64,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,835 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,705 | ₩65,813 | ₩65,356 | ₩65,665 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,465 | ₩65,987 | ₩65,344 | ₩65,786 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,398 | ₩65,739 | ₩65,371 | ₩65,695 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩65,117 | ₩65,518 | ₩65,030 | ₩65,424 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,719 | ₩65,719 | ₩65,036 | ₩65,143 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩65,920 | ₩65,987 | ₩65,534 | ₩65,874 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,210 | ₩65,679 | ₩65,170 | ₩65,665 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩64,902 | ₩64,902 | ₩64,541 | ₩64,728 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,197 | ₩65,483 | ₩65,197 | ₩65,277 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩65,009 | ₩65,009 | ₩64,447 | ₩64,889 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,595 | ₩64,601 | ₩64,394 | ₩64,461 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,728 | ₩64,862 | ₩64,394 | ₩64,608 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩65,009 | ₩65,505 | ₩65,009 | ₩65,304 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩64,902 | ₩65,076 | ₩64,728 | ₩64,782 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,371 | ₩65,410 | ₩64,983 | ₩65,143 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩65,960 | ₩66,308 | ₩65,946 | ₩66,027 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩65,879 | ₩66,147 | ₩65,879 | ₩66,147 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩66,000 | ₩66,000 | ₩65,625 | ₩65,866 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,625 | ₩65,759 | ₩65,585 | ₩65,759 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩65,933 | ₩65,933 | ₩65,371 | ₩65,478 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,723 | ₩66,723 | ₩66,013 | ₩66,161 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,656 | ₩66,937 | ₩66,522 | ₩66,562 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,803 | ₩66,803 | ₩66,201 | ₩66,455 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩66,924 | ₩66,964 | ₩66,605 | ₩66,696 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩66,910 | ₩66,910 | ₩66,589 | ₩66,700 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,482 | ₩66,767 | ₩66,482 | ₩66,589 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,656 | ₩66,723 | ₩66,616 | ₩66,723 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,241 | ₩66,415 | ₩65,946 | ₩66,335 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩66,897 | ₩67,111 | ₩66,122 | ₩66,428 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,512 | ₩67,512 | ₩66,843 | ₩67,057 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩68,128 | ₩68,128 | ₩67,579 | ₩67,807 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩69,172 | ₩69,172 | ₩67,613 | ₩67,834 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,780 | ₩67,887 | ₩67,700 | ₩67,780 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩67,860 | ₩67,860 | ₩67,446 | ₩67,807 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,379 | ₩67,700 | ₩67,365 | ₩67,405 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,365 | ₩67,379 | ₩67,178 | ₩67,218 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩67,017 | ₩67,446 | ₩67,017 | ₩67,285 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩67,860 | ₩67,860 | ₩67,004 | ₩67,151 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩66,990 | ₩68,249 | ₩66,803 | ₩66,803 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩66,870 | ₩67,218 | ₩66,696 | ₩67,098 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩66,107 | ₩66,502 | ₩65,879 | ₩66,335 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,772 | ₩65,810 | ₩65,317 | ₩65,491 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,438 | ₩65,640 | ₩65,438 | ₩65,640 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,661 | ₩64,956 | ₩64,367 | ₩64,394 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,835 | ₩65,250 | ₩64,789 | ₩65,137 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,398 | ₩65,639 | ₩64,902 | ₩65,257 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,849 | ₩65,284 | ₩64,795 | ₩64,876 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,661 | ₩64,775 | ₩64,514 | ₩64,635 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,665 | ₩65,665 | ₩65,572 | ₩65,639 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,795 | ₩65,284 | ₩64,769 | ₩65,264 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,728 | ₩64,728 | ₩64,287 | ₩64,305 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,313 | ₩64,802 | ₩64,313 | ₩64,554 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩65,090 | ₩65,090 | ₩64,722 | ₩64,742 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,384 | ₩65,384 | ₩64,943 | ₩65,277 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,679 | ₩65,679 | ₩64,983 | ₩65,103 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩65,130 | ₩65,130 | ₩64,678 | ₩64,769 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,839 | ₩65,839 | ₩64,996 | ₩65,331 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,505 | ₩65,505 | ₩65,117 | ₩65,210 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩64,889 | ₩64,889 | ₩64,293 | ₩64,782 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,656 | ₩66,656 | ₩65,465 | ₩65,598 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩65,973 | ₩66,455 | ₩65,973 | ₩66,332 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩66,080 | ₩66,328 | ₩65,525 | ₩65,770 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,388 | ₩66,555 | ₩66,281 | ₩66,308 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,522 | ₩67,128 | ₩66,522 | ₩67,128 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩66,000 | ₩66,428 | ₩65,980 | ₩66,331 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩65,103 | ₩66,040 | ₩65,103 | ₩65,679 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,696 | ₩66,776 | ₩66,375 | ₩66,422 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,826 | ₩66,040 | ₩65,505 | ₩65,726 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,813 | ₩66,335 | ₩65,618 | ₩65,933 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩66,924 | ₩67,178 | ₩66,843 | ₩67,178 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩66,910 | ₩67,098 | ₩66,696 | ₩66,950 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,562 | ₩66,924 | ₩66,187 | ₩66,187 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,562 | ₩66,642 | ₩65,853 | ₩66,000 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩66,067 | ₩66,254 | ₩65,960 | ₩66,130 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,291 | ₩65,772 | ₩65,277 | ₩65,665 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩63,992 | ₩65,652 | ₩63,992 | ₩65,652 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,287 | ₩64,287 | ₩63,418 | ₩63,418 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,702 | ₩64,798 | ₩63,457 | ₩64,431 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,461 | ₩64,528 | ₩64,032 | ₩64,153 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,514 | ₩64,621 | ₩63,524 | ₩63,698 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,340 | ₩64,936 | ₩64,340 | ₩64,870 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,434 | ₩64,434 | ₩64,093 | ₩64,118 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,501 | ₩64,755 | ₩64,487 | ₩64,696 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩63,872 | ₩64,481 | ₩63,791 | ₩64,247 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,501 | ₩64,501 | ₩63,992 | ₩64,012 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩63,965 | ₩64,300 | ₩63,965 | ₩64,139 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,782 | ₩64,782 | ₩64,206 | ₩64,421 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,595 | ₩64,635 | ₩64,206 | ₩64,461 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩64,046 | ₩64,046 | ₩63,577 | ₩63,599 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩62,988 | ₩63,892 | ₩62,640 | ₩63,684 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,533 | ₩63,296 | ₩62,333 | ₩63,216 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,239 | ₩62,239 | ₩61,851 | ₩61,851 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩62,011 | ₩62,172 | ₩61,633 | ₩62,132 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩61,891 | ₩61,891 | ₩61,503 | ₩61,503 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,654 | ₩62,895 | ₩62,440 | ₩62,440 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,610 | ₩62,453 | ₩61,610 | ₩62,331 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,583 | ₩61,765 | ₩61,315 | ₩61,765 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,319 | ₩62,319 | ₩62,118 | ₩62,292 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,721 | ₩62,721 | ₩62,124 | ₩62,507 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,310 | ₩63,310 | ₩62,025 | ₩62,199 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩63,015 | ₩63,497 | ₩63,015 | ₩63,377 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,726 | ₩61,944 | ₩60,726 | ₩61,663 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,248 | ₩61,248 | ₩60,151 | ₩60,271 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,797 | ₩62,212 | ₩61,583 | ₩61,770 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩61,061 | ₩61,612 | ₩60,914 | ₩61,610 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,860 | ₩60,860 | ₩60,354 | ₩60,459 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩60,937 | ₩60,967 | ₩60,860 | ₩60,967 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,355 | ₩61,463 | ₩61,007 | ₩61,235 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,289 | ₩61,643 | ₩61,275 | ₩61,543 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,610 | ₩61,744 | ₩60,726 | ₩61,195 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,744 | ₩61,918 | ₩61,202 | ₩61,610 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,480 | ₩62,480 | ₩61,489 | ₩61,529 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,533 | ₩62,587 | ₩62,246 | ₩62,573 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,510 | ₩63,510 | ₩62,707 | ₩63,069 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,533 | ₩62,533 | ₩61,543 | ₩61,649 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩62,145 | ₩62,145 | ₩61,610 | ₩61,985 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,453 | ₩62,480 | ₩62,065 | ₩62,333 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩61,048 | ₩61,891 | ₩61,048 | ₩61,891 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,770 | ₩61,864 | ₩61,329 | ₩61,479 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩60,967 | ₩61,543 | ₩60,953 | ₩61,409 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,315 | ₩62,105 | ₩61,007 | ₩61,543 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,866 | ₩59,348 | ₩58,369 | ₩59,174 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩59,120 | ₩59,696 | ₩59,120 | ₩59,482 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩58,103 | ₩59,254 | ₩58,103 | ₩59,107 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,227 | ₩59,468 | ₩59,093 | ₩59,254 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,782 | ₩58,545 | ₩57,501 | ₩58,491 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,246 | ₩57,448 | ₩56,881 | ₩57,005 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,818 | ₩57,113 | ₩56,470 | ₩56,591 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,581 | ₩57,936 | ₩57,220 | ₩57,233 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,197 | ₩58,384 | ₩58,029 | ₩58,197 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩57,005 | ₩57,605 | ₩56,805 | ₩57,394 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,447 | ₩58,304 | ₩57,357 | ₩57,635 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,581 | ₩57,581 | ₩56,189 | ₩56,363 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,568 | ₩58,190 | ₩57,568 | ₩58,116 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,522 | ₩59,522 | ₩58,692 | ₩58,692 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,415 | ₩59,843 | ₩59,348 | ₩59,416 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,321 | ₩59,441 | ₩59,134 | ₩59,261 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,308 | ₩59,562 | ₩58,705 | ₩58,719 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩59,120 | ₩59,294 | ₩58,802 | ₩58,973 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,267 | ₩59,656 | ₩59,174 | ₩59,610 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,575 | ₩60,151 | ₩59,348 | ₩59,468 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩58,076 | ₩59,468 | ₩57,751 | ₩59,441 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,518 | ₩59,087 | ₩58,293 | ₩58,832 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,749 | ₩60,137 | ₩59,134 | ₩59,495 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,298 | ₩60,619 | ₩60,097 | ₩60,619 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩59,977 | ₩60,151 | ₩59,068 | ₩60,004 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,770 | ₩61,837 | ₩61,436 | ₩61,596 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,855 | ₩62,955 | ₩62,440 | ₩62,573 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,243 | ₩63,243 | ₩62,734 | ₩63,102 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,457 | ₩63,457 | ₩62,868 | ₩63,296 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,828 | ₩62,828 | ₩62,480 | ₩62,761 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩62,935 | ₩63,095 | ₩62,346 | ₩62,614 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,239 | ₩62,774 | ₩62,239 | ₩62,743 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,784 | ₩62,038 | ₩61,623 | ₩62,038 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,319 | ₩62,386 | ₩61,944 | ₩62,225 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,181 | ₩61,757 | ₩61,181 | ₩61,744 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,235 | ₩61,315 | ₩60,941 | ₩61,088 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩62,025 | ₩62,098 | ₩61,289 | ₩61,374 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩61,931 | ₩62,018 | ₩61,463 | ₩62,011 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩61,877 | ₩62,018 | ₩61,703 | ₩61,851 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,516 | ₩61,918 | ₩61,382 | ₩61,877 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,847 | ₩61,436 | ₩60,847 | ₩61,436 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,392 | ₩60,726 | ₩60,184 | ₩60,419 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,382 | ₩61,476 | ₩60,746 | ₩60,981 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,195 | ₩61,195 | ₩60,746 | ₩61,048 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩60,900 | ₩61,436 | ₩60,526 | ₩61,436 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,633 | ₩60,767 | ₩60,452 | ₩60,566 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,700 | ₩60,740 | ₩60,071 | ₩60,552 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,566 | ₩60,606 | ₩60,405 | ₩60,566 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,247 | ₩64,247 | ₩60,833 | ₩60,914 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,566 | ₩60,753 | ₩60,539 | ₩60,633 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,405 | ₩60,539 | ₩60,298 | ₩60,539 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,566 | ₩60,807 | ₩60,445 | ₩60,512 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,709 | ₩60,519 | ₩59,361 | ₩60,472 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩64,969 | ₩64,969 | ₩59,040 | ₩59,549 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩61,155 | ₩61,342 | ₩60,987 | ₩61,222 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,302 | ₩61,355 | ₩61,074 | ₩61,101 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩61,074 | ₩61,074 | ₩60,780 | ₩60,994 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,181 | ₩61,208 | ₩60,874 | ₩61,021 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,860 | ₩61,181 | ₩60,860 | ₩61,168 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,700 | ₩60,941 | ₩60,680 | ₩60,887 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,204 | ₩60,432 | ₩60,132 | ₩60,285 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,258 | ₩60,338 | ₩60,164 | ₩60,298 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,271 | ₩60,392 | ₩60,231 | ₩60,349 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,830 | ₩60,164 | ₩59,830 | ₩60,164 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,415 | ₩59,669 | ₩59,321 | ₩59,669 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩58,906 | ₩58,906 | ₩58,571 | ₩58,571 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,866 | ₩59,047 | ₩58,853 | ₩58,956 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,732 | ₩58,846 | ₩58,451 | ₩58,518 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,679 | ₩58,745 | ₩58,625 | ₩58,732 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,491 | ₩58,605 | ₩58,491 | ₩58,563 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩58,946 | ₩58,946 | ₩58,403 | ₩58,464 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,709 | ₩59,709 | ₩58,879 | ₩59,018 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩58,933 | ₩59,227 | ₩58,933 | ₩59,052 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,605 | ₩58,907 | ₩58,605 | ₩58,717 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,598 | ₩58,598 | ₩58,116 | ₩58,130 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,612 | ₩58,919 | ₩58,424 | ₩58,638 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩59,027 | ₩59,027 | ₩58,478 | ₩58,826 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩58,893 | ₩59,027 | ₩58,411 | ₩58,505 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,665 | ₩58,972 | ₩58,665 | ₩58,915 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,344 | ₩58,640 | ₩58,193 | ₩58,562 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,478 | ₩58,478 | ₩58,290 | ₩58,304 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,638 | ₩58,638 | ₩58,304 | ₩58,381 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,759 | ₩58,759 | ₩58,304 | ₩58,411 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,372 | ₩58,411 | ₩58,217 | ₩58,384 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,304 | ₩58,344 | ₩57,889 | ₩58,344 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩58,076 | ₩58,154 | ₩57,969 | ₩58,130 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,782 | ₩57,983 | ₩57,635 | ₩57,795 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,862 | ₩57,983 | ₩57,862 | ₩57,942 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,380 | ₩57,835 | ₩57,380 | ₩57,743 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,858 | ₩57,273 | ₩56,564 | ₩57,246 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,443 | ₩56,778 | ₩56,383 | ₩56,617 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,805 | ₩56,805 | ₩56,222 | ₩56,576 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩57,046 | ₩57,200 | ₩55,787 | ₩55,787 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,604 | ₩56,831 | ₩56,454 | ₩56,657 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,390 | ₩56,831 | ₩56,256 | ₩56,698 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,501 | ₩57,667 | ₩57,032 | ₩57,139 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩58,103 | ₩58,103 | ₩57,581 | ₩57,849 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,745 | ₩58,752 | ₩58,210 | ₩58,337 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,719 | ₩58,929 | ₩58,518 | ₩58,839 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩58,076 | ₩58,411 | ₩58,076 | ₩58,304 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,748 | ₩57,976 | ₩57,581 | ₩57,956 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,711 | ₩57,233 | ₩56,510 | ₩57,233 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,447 | ₩57,447 | ₩57,042 | ₩57,072 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,313 | ₩57,788 | ₩57,313 | ₩57,770 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,320 | ₩57,538 | ₩57,260 | ₩57,260 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩58,063 | ₩58,063 | ₩57,701 | ₩57,795 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,661 | ₩57,728 | ₩57,467 | ₩57,701 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,648 | ₩58,023 | ₩57,648 | ₩57,822 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩58,116 | ₩58,157 | ₩57,730 | ₩57,993 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩57,956 | ₩58,063 | ₩57,902 | ₩57,942 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩57,983 | ₩58,103 | ₩57,916 | ₩58,033 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,635 | ₩57,803 | ₩57,581 | ₩57,672 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,501 | ₩57,835 | ₩57,501 | ₩57,782 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,688 | ₩57,742 | ₩57,113 | ₩57,447 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩57,996 | ₩57,996 | ₩57,661 | ₩57,742 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,541 | ₩57,835 | ₩57,541 | ₩57,822 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩57,086 | ₩57,394 | ₩57,026 | ₩57,365 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,246 | ₩57,487 | ₩57,118 | ₩57,340 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,220 | ₩57,220 | ₩56,858 | ₩56,932 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,425 | ₩57,126 | ₩56,425 | ₩56,985 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,644 | ₩56,872 | ₩56,550 | ₩56,837 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,300 | ₩57,487 | ₩56,149 | ₩56,176 | -1.96% | 1.5만 |
|---|