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 | ₩64,137 | ₩64,217 | ₩63,856 | ₩64,137 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,269 | ₩63,776 | ₩63,269 | ₩63,589 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,230 | ₩64,230 | ₩63,776 | ₩63,776 | -0.71% | 35.6만 |
| 2026.10.06 | ₩64,697 | ₩65,018 | ₩64,617 | ₩64,617 | -0.12% | 4만 |
| 2026.10.05 | ₩64,671 | ₩64,811 | ₩64,390 | ₩64,777 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,137 | ₩64,777 | ₩64,137 | ₩64,777 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,563 | ₩64,484 | ₩63,563 | ₩64,017 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,271 | ₩65,271 | ₩64,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,657 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,525 | ₩65,632 | ₩65,176 | ₩65,485 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,285 | ₩65,805 | ₩65,164 | ₩65,605 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,218 | ₩65,558 | ₩65,191 | ₩65,514 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩64,938 | ₩65,338 | ₩64,851 | ₩65,245 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,538 | ₩65,538 | ₩64,857 | ₩64,964 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩65,738 | ₩65,805 | ₩65,354 | ₩65,693 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,031 | ₩65,498 | ₩64,991 | ₩65,485 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩64,724 | ₩64,724 | ₩64,364 | ₩64,550 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,018 | ₩65,303 | ₩65,018 | ₩65,098 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩64,831 | ₩64,831 | ₩64,270 | ₩64,711 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,417 | ₩64,424 | ₩64,217 | ₩64,283 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,550 | ₩64,684 | ₩64,217 | ₩64,430 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩64,831 | ₩65,325 | ₩64,831 | ₩65,124 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩64,724 | ₩64,897 | ₩64,550 | ₩64,604 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,191 | ₩65,230 | ₩64,804 | ₩64,964 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩65,778 | ₩66,125 | ₩65,765 | ₩65,845 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩65,698 | ₩65,965 | ₩65,698 | ₩65,965 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩65,818 | ₩65,818 | ₩65,445 | ₩65,685 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,445 | ₩65,578 | ₩65,405 | ₩65,578 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩65,752 | ₩65,752 | ₩65,191 | ₩65,298 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,539 | ₩66,539 | ₩65,832 | ₩65,979 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,473 | ₩66,753 | ₩66,339 | ₩66,379 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,619 | ₩66,619 | ₩66,019 | ₩66,272 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩66,740 | ₩66,780 | ₩66,422 | ₩66,513 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩66,726 | ₩66,726 | ₩66,406 | ₩66,517 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,299 | ₩66,583 | ₩66,299 | ₩66,406 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,473 | ₩66,539 | ₩66,432 | ₩66,539 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,059 | ₩66,232 | ₩65,765 | ₩66,152 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩66,713 | ₩66,926 | ₩65,940 | ₩66,246 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,327 | ₩67,327 | ₩66,659 | ₩66,873 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩67,941 | ₩67,941 | ₩67,394 | ₩67,620 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩68,982 | ₩68,982 | ₩67,427 | ₩67,647 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,594 | ₩67,701 | ₩67,514 | ₩67,594 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩67,674 | ₩67,674 | ₩67,260 | ₩67,620 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,193 | ₩67,514 | ₩67,180 | ₩67,220 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,180 | ₩67,193 | ₩66,993 | ₩67,033 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩66,833 | ₩67,260 | ₩66,833 | ₩67,100 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩67,674 | ₩67,674 | ₩66,820 | ₩66,966 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩66,806 | ₩68,061 | ₩66,619 | ₩66,619 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩66,686 | ₩67,033 | ₩66,513 | ₩66,913 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩65,925 | ₩66,319 | ₩65,698 | ₩66,152 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,592 | ₩65,629 | ₩65,138 | ₩65,311 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,258 | ₩65,459 | ₩65,258 | ₩65,459 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,484 | ₩64,777 | ₩64,190 | ₩64,217 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,657 | ₩65,071 | ₩64,611 | ₩64,958 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,218 | ₩65,458 | ₩64,724 | ₩65,078 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,671 | ₩65,104 | ₩64,617 | ₩64,697 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,484 | ₩64,597 | ₩64,337 | ₩64,457 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,485 | ₩65,485 | ₩65,391 | ₩65,458 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,617 | ₩65,104 | ₩64,590 | ₩65,084 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,550 | ₩64,550 | ₩64,110 | ₩64,129 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,137 | ₩64,624 | ₩64,137 | ₩64,377 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩64,911 | ₩64,911 | ₩64,544 | ₩64,564 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,204 | ₩65,204 | ₩64,764 | ₩65,098 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,498 | ₩65,498 | ₩64,804 | ₩64,924 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩64,951 | ₩64,951 | ₩64,500 | ₩64,590 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,658 | ₩65,658 | ₩64,817 | ₩65,151 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,325 | ₩65,325 | ₩64,938 | ₩65,031 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩64,711 | ₩64,711 | ₩64,117 | ₩64,604 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,473 | ₩66,473 | ₩65,285 | ₩65,418 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩65,792 | ₩66,272 | ₩65,792 | ₩66,150 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩65,899 | ₩66,146 | ₩65,345 | ₩65,589 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,206 | ₩66,372 | ₩66,099 | ₩66,125 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,339 | ₩66,944 | ₩66,339 | ₩66,944 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩65,818 | ₩66,246 | ₩65,798 | ₩66,148 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩64,924 | ₩65,859 | ₩64,924 | ₩65,498 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,513 | ₩66,593 | ₩66,192 | ₩66,239 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,645 | ₩65,859 | ₩65,325 | ₩65,545 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,632 | ₩66,152 | ₩65,438 | ₩65,752 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩66,740 | ₩66,993 | ₩66,659 | ₩66,993 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩66,726 | ₩66,913 | ₩66,513 | ₩66,766 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,379 | ₩66,740 | ₩66,005 | ₩66,005 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,379 | ₩66,459 | ₩65,672 | ₩65,818 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩65,885 | ₩66,072 | ₩65,778 | ₩65,948 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,111 | ₩65,592 | ₩65,098 | ₩65,485 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩63,816 | ₩65,471 | ₩63,816 | ₩65,471 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,110 | ₩64,110 | ₩63,244 | ₩63,244 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,524 | ₩64,620 | ₩63,282 | ₩64,254 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,283 | ₩64,350 | ₩63,856 | ₩63,976 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,337 | ₩64,444 | ₩63,349 | ₩63,523 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,163 | ₩64,757 | ₩64,163 | ₩64,692 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,257 | ₩64,257 | ₩63,916 | ₩63,942 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,324 | ₩64,577 | ₩64,310 | ₩64,518 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩63,696 | ₩64,304 | ₩63,616 | ₩64,070 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,324 | ₩64,324 | ₩63,816 | ₩63,836 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩63,790 | ₩64,123 | ₩63,790 | ₩63,963 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,604 | ₩64,604 | ₩64,030 | ₩64,243 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,417 | ₩64,457 | ₩64,030 | ₩64,283 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩63,870 | ₩63,870 | ₩63,403 | ₩63,424 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩62,815 | ₩63,716 | ₩62,468 | ₩63,509 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,361 | ₩63,122 | ₩62,161 | ₩63,042 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,068 | ₩62,068 | ₩61,681 | ₩61,681 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩61,841 | ₩62,001 | ₩61,463 | ₩61,961 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩61,721 | ₩61,721 | ₩61,334 | ₩61,334 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,482 | ₩62,722 | ₩62,268 | ₩62,268 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,440 | ₩62,281 | ₩61,440 | ₩62,160 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,414 | ₩61,595 | ₩61,147 | ₩61,595 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,148 | ₩62,148 | ₩61,948 | ₩62,121 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,548 | ₩62,548 | ₩61,953 | ₩62,335 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,136 | ₩63,136 | ₩61,854 | ₩62,028 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩62,842 | ₩63,322 | ₩62,842 | ₩63,202 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,559 | ₩61,774 | ₩60,559 | ₩61,494 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,080 | ₩61,080 | ₩59,985 | ₩60,106 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,627 | ₩62,041 | ₩61,414 | ₩61,601 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩60,893 | ₩61,443 | ₩60,746 | ₩61,440 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,693 | ₩60,693 | ₩60,188 | ₩60,292 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩60,769 | ₩60,800 | ₩60,693 | ₩60,800 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,187 | ₩61,294 | ₩60,840 | ₩61,067 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,120 | ₩61,474 | ₩61,107 | ₩61,374 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,440 | ₩61,574 | ₩60,559 | ₩61,027 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,574 | ₩61,747 | ₩61,033 | ₩61,440 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,308 | ₩62,308 | ₩61,320 | ₩61,360 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,361 | ₩62,415 | ₩62,074 | ₩62,401 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,336 | ₩63,336 | ₩62,535 | ₩62,895 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,361 | ₩62,361 | ₩61,374 | ₩61,479 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩61,974 | ₩61,974 | ₩61,440 | ₩61,814 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,281 | ₩62,308 | ₩61,894 | ₩62,161 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩60,880 | ₩61,721 | ₩60,880 | ₩61,721 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,601 | ₩61,694 | ₩61,160 | ₩61,310 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩60,800 | ₩61,374 | ₩60,785 | ₩61,240 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,147 | ₩61,934 | ₩60,840 | ₩61,374 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,704 | ₩59,185 | ₩58,209 | ₩59,011 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩58,958 | ₩59,532 | ₩58,958 | ₩59,318 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩57,943 | ₩59,091 | ₩57,943 | ₩58,944 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,064 | ₩59,305 | ₩58,931 | ₩59,091 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,623 | ₩58,384 | ₩57,343 | ₩58,330 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,089 | ₩57,291 | ₩56,725 | ₩56,849 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,662 | ₩56,955 | ₩56,315 | ₩56,435 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,423 | ₩57,776 | ₩57,062 | ₩57,076 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,037 | ₩58,224 | ₩57,870 | ₩58,037 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩56,849 | ₩57,447 | ₩56,648 | ₩57,236 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,289 | ₩58,143 | ₩57,200 | ₩57,476 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,423 | ₩57,423 | ₩56,034 | ₩56,208 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,409 | ₩58,030 | ₩57,409 | ₩57,957 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,358 | ₩59,358 | ₩58,531 | ₩58,531 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,251 | ₩59,678 | ₩59,185 | ₩59,253 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,158 | ₩59,278 | ₩58,971 | ₩59,098 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,145 | ₩59,398 | ₩58,544 | ₩58,557 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩58,958 | ₩59,131 | ₩58,640 | ₩58,811 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,104 | ₩59,492 | ₩59,011 | ₩59,446 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,412 | ₩59,985 | ₩59,185 | ₩59,305 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩57,917 | ₩59,305 | ₩57,592 | ₩59,278 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,357 | ₩58,924 | ₩58,133 | ₩58,671 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,585 | ₩59,972 | ₩58,971 | ₩59,331 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,132 | ₩60,453 | ₩59,932 | ₩60,453 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩59,812 | ₩59,985 | ₩58,906 | ₩59,839 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,601 | ₩61,667 | ₩61,267 | ₩61,427 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,682 | ₩62,782 | ₩62,268 | ₩62,401 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,069 | ₩63,069 | ₩62,562 | ₩62,929 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,282 | ₩63,282 | ₩62,695 | ₩63,122 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,655 | ₩62,655 | ₩62,308 | ₩62,588 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩62,762 | ₩62,922 | ₩62,175 | ₩62,441 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,068 | ₩62,602 | ₩62,068 | ₩62,571 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,614 | ₩61,868 | ₩61,454 | ₩61,868 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,148 | ₩62,215 | ₩61,774 | ₩62,054 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,013 | ₩61,587 | ₩61,013 | ₩61,574 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,067 | ₩61,147 | ₩60,773 | ₩60,920 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩61,854 | ₩61,928 | ₩61,120 | ₩61,205 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩61,761 | ₩61,847 | ₩61,294 | ₩61,841 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩61,707 | ₩61,847 | ₩61,534 | ₩61,681 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,347 | ₩61,747 | ₩61,213 | ₩61,707 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,680 | ₩61,267 | ₩60,680 | ₩61,267 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,226 | ₩60,559 | ₩60,019 | ₩60,252 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,213 | ₩61,307 | ₩60,579 | ₩60,813 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,027 | ₩61,027 | ₩60,579 | ₩60,880 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩60,733 | ₩61,267 | ₩60,359 | ₩61,267 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,466 | ₩60,599 | ₩60,286 | ₩60,399 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,533 | ₩60,573 | ₩59,905 | ₩60,386 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,399 | ₩60,439 | ₩60,239 | ₩60,399 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,070 | ₩64,070 | ₩60,666 | ₩60,746 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,399 | ₩60,586 | ₩60,373 | ₩60,466 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,239 | ₩60,373 | ₩60,132 | ₩60,373 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,399 | ₩60,640 | ₩60,279 | ₩60,346 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,545 | ₩60,353 | ₩59,198 | ₩60,306 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩64,791 | ₩64,791 | ₩58,878 | ₩59,385 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩60,987 | ₩61,173 | ₩60,820 | ₩61,053 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,133 | ₩61,187 | ₩60,906 | ₩60,933 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩60,906 | ₩60,906 | ₩60,613 | ₩60,826 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,013 | ₩61,040 | ₩60,706 | ₩60,853 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,693 | ₩61,013 | ₩60,693 | ₩61,000 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,533 | ₩60,773 | ₩60,513 | ₩60,720 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,039 | ₩60,266 | ₩59,967 | ₩60,119 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,092 | ₩60,172 | ₩59,999 | ₩60,132 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,106 | ₩60,226 | ₩60,066 | ₩60,183 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,665 | ₩59,999 | ₩59,665 | ₩59,999 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,251 | ₩59,505 | ₩59,158 | ₩59,505 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩58,744 | ₩58,744 | ₩58,410 | ₩58,410 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,704 | ₩58,884 | ₩58,691 | ₩58,793 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,571 | ₩58,684 | ₩58,290 | ₩58,357 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,517 | ₩58,584 | ₩58,464 | ₩58,571 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,330 | ₩58,444 | ₩58,330 | ₩58,402 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩58,784 | ₩58,784 | ₩58,242 | ₩58,304 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,545 | ₩59,545 | ₩58,717 | ₩58,856 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩58,771 | ₩59,064 | ₩58,771 | ₩58,890 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,444 | ₩58,745 | ₩58,444 | ₩58,556 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,437 | ₩58,437 | ₩57,957 | ₩57,970 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,450 | ₩58,757 | ₩58,264 | ₩58,477 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩58,864 | ₩58,864 | ₩58,317 | ₩58,664 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩58,731 | ₩58,864 | ₩58,250 | ₩58,344 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,504 | ₩58,810 | ₩58,504 | ₩58,753 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,183 | ₩58,478 | ₩58,033 | ₩58,401 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,317 | ₩58,317 | ₩58,130 | ₩58,143 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,477 | ₩58,477 | ₩58,143 | ₩58,221 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,597 | ₩58,597 | ₩58,143 | ₩58,250 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,212 | ₩58,250 | ₩58,057 | ₩58,224 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,143 | ₩58,183 | ₩57,730 | ₩58,183 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩57,917 | ₩57,994 | ₩57,810 | ₩57,970 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,623 | ₩57,823 | ₩57,476 | ₩57,636 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,703 | ₩57,823 | ₩57,703 | ₩57,783 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,222 | ₩57,676 | ₩57,222 | ₩57,584 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,702 | ₩57,116 | ₩56,408 | ₩57,089 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,288 | ₩56,622 | ₩56,228 | ₩56,462 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,648 | ₩56,648 | ₩56,068 | ₩56,420 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩56,889 | ₩57,042 | ₩55,634 | ₩55,634 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,448 | ₩56,675 | ₩56,299 | ₩56,502 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,235 | ₩56,675 | ₩56,101 | ₩56,542 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,343 | ₩57,508 | ₩56,875 | ₩56,982 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩57,943 | ₩57,943 | ₩57,423 | ₩57,690 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,584 | ₩58,591 | ₩58,050 | ₩58,177 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,557 | ₩58,767 | ₩58,357 | ₩58,677 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩57,917 | ₩58,250 | ₩57,917 | ₩58,143 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,590 | ₩57,816 | ₩57,423 | ₩57,796 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,555 | ₩57,076 | ₩56,355 | ₩57,076 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,289 | ₩57,289 | ₩56,885 | ₩56,915 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,156 | ₩57,630 | ₩57,156 | ₩57,611 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,162 | ₩57,380 | ₩57,102 | ₩57,102 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩57,903 | ₩57,903 | ₩57,543 | ₩57,636 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,503 | ₩57,569 | ₩57,309 | ₩57,543 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,489 | ₩57,863 | ₩57,489 | ₩57,663 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩57,957 | ₩57,997 | ₩57,571 | ₩57,834 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩57,796 | ₩57,903 | ₩57,743 | ₩57,783 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩57,823 | ₩57,943 | ₩57,756 | ₩57,874 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,476 | ₩57,644 | ₩57,423 | ₩57,513 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,343 | ₩57,676 | ₩57,343 | ₩57,623 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,529 | ₩57,583 | ₩56,955 | ₩57,289 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩57,836 | ₩57,836 | ₩57,503 | ₩57,583 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,383 | ₩57,676 | ₩57,383 | ₩57,663 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩56,929 | ₩57,236 | ₩56,869 | ₩57,208 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,089 | ₩57,329 | ₩56,961 | ₩57,182 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,062 | ₩57,062 | ₩56,702 | ₩56,775 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,269 | ₩56,969 | ₩56,269 | ₩56,829 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,488 | ₩56,715 | ₩56,395 | ₩56,681 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,142 | ₩57,329 | ₩55,994 | ₩56,021 | -1.96% | 1.5만 |
|---|