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 | ₩64,267 | ₩64,348 | ₩63,986 | ₩64,267 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,398 | ₩63,906 | ₩63,398 | ₩63,719 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,361 | ₩64,361 | ₩63,906 | ₩63,906 | -0.71% | 35.6만 |
| 2026.10.06 | ₩64,829 | ₩65,150 | ₩64,749 | ₩64,749 | -0.12% | 4만 |
| 2026.10.05 | ₩64,802 | ₩64,943 | ₩64,521 | ₩64,909 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,267 | ₩64,909 | ₩64,267 | ₩64,909 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,692 | ₩64,615 | ₩63,692 | ₩64,147 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,404 | ₩65,404 | ₩64,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,789 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,658 | ₩65,765 | ₩65,309 | ₩65,618 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,418 | ₩65,939 | ₩65,297 | ₩65,739 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,351 | ₩65,692 | ₩65,324 | ₩65,648 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩65,070 | ₩65,471 | ₩64,983 | ₩65,377 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,672 | ₩65,672 | ₩64,990 | ₩65,097 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩65,872 | ₩65,939 | ₩65,487 | ₩65,827 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,163 | ₩65,632 | ₩65,123 | ₩65,618 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩64,856 | ₩64,856 | ₩64,495 | ₩64,682 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,150 | ₩65,436 | ₩65,150 | ₩65,230 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩64,963 | ₩64,963 | ₩64,401 | ₩64,842 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,548 | ₩64,555 | ₩64,348 | ₩64,414 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,682 | ₩64,816 | ₩64,348 | ₩64,562 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩64,963 | ₩65,458 | ₩64,963 | ₩65,257 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩64,856 | ₩65,030 | ₩64,682 | ₩64,735 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,324 | ₩65,363 | ₩64,936 | ₩65,097 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩65,912 | ₩66,260 | ₩65,899 | ₩65,979 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩65,832 | ₩66,100 | ₩65,832 | ₩66,100 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩65,953 | ₩65,953 | ₩65,578 | ₩65,819 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,578 | ₩65,712 | ₩65,538 | ₩65,712 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩65,886 | ₩65,886 | ₩65,324 | ₩65,431 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,675 | ₩66,675 | ₩65,966 | ₩66,113 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,608 | ₩66,889 | ₩66,474 | ₩66,514 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,755 | ₩66,755 | ₩66,153 | ₩66,407 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩66,876 | ₩66,916 | ₩66,557 | ₩66,648 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩66,862 | ₩66,862 | ₩66,541 | ₩66,652 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,434 | ₩66,719 | ₩66,434 | ₩66,541 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,608 | ₩66,675 | ₩66,568 | ₩66,675 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,193 | ₩66,367 | ₩65,899 | ₩66,287 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩66,849 | ₩67,063 | ₩66,074 | ₩66,381 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,464 | ₩67,464 | ₩66,795 | ₩67,009 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩68,079 | ₩68,079 | ₩67,531 | ₩67,758 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩69,123 | ₩69,123 | ₩67,564 | ₩67,785 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,732 | ₩67,839 | ₩67,651 | ₩67,732 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩67,812 | ₩67,812 | ₩67,397 | ₩67,758 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,330 | ₩67,651 | ₩67,317 | ₩67,357 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,317 | ₩67,330 | ₩67,130 | ₩67,170 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩66,969 | ₩67,397 | ₩66,969 | ₩67,237 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩67,812 | ₩67,812 | ₩66,956 | ₩67,103 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩66,942 | ₩68,200 | ₩66,755 | ₩66,755 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩66,822 | ₩67,170 | ₩66,648 | ₩67,049 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩66,060 | ₩66,454 | ₩65,832 | ₩66,287 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,725 | ₩65,763 | ₩65,270 | ₩65,444 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,391 | ₩65,593 | ₩65,391 | ₩65,593 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,615 | ₩64,909 | ₩64,321 | ₩64,348 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,789 | ₩65,204 | ₩64,742 | ₩65,090 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,351 | ₩65,591 | ₩64,856 | ₩65,210 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,802 | ₩65,237 | ₩64,749 | ₩64,829 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,615 | ₩64,729 | ₩64,468 | ₩64,588 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,618 | ₩65,618 | ₩65,525 | ₩65,591 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,749 | ₩65,237 | ₩64,722 | ₩65,217 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,682 | ₩64,682 | ₩64,241 | ₩64,259 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,267 | ₩64,756 | ₩64,267 | ₩64,508 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩65,043 | ₩65,043 | ₩64,675 | ₩64,695 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,337 | ₩65,337 | ₩64,896 | ₩65,230 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,632 | ₩65,632 | ₩64,936 | ₩65,056 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩65,083 | ₩65,083 | ₩64,631 | ₩64,722 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,792 | ₩65,792 | ₩64,949 | ₩65,284 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,458 | ₩65,458 | ₩65,070 | ₩65,163 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩64,842 | ₩64,842 | ₩64,247 | ₩64,735 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,608 | ₩66,608 | ₩65,418 | ₩65,551 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩65,926 | ₩66,407 | ₩65,926 | ₩66,284 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩66,033 | ₩66,280 | ₩65,478 | ₩65,723 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,340 | ₩66,508 | ₩66,233 | ₩66,260 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,474 | ₩67,080 | ₩66,474 | ₩67,080 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩65,953 | ₩66,381 | ₩65,933 | ₩66,283 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩65,056 | ₩65,993 | ₩65,056 | ₩65,632 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,648 | ₩66,728 | ₩66,327 | ₩66,374 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,779 | ₩65,993 | ₩65,458 | ₩65,678 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,765 | ₩66,287 | ₩65,571 | ₩65,886 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩66,876 | ₩67,130 | ₩66,795 | ₩67,130 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩66,862 | ₩67,049 | ₩66,648 | ₩66,902 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,514 | ₩66,876 | ₩66,140 | ₩66,140 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,514 | ₩66,595 | ₩65,805 | ₩65,953 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩66,019 | ₩66,207 | ₩65,912 | ₩66,082 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,244 | ₩65,725 | ₩65,230 | ₩65,618 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩63,946 | ₩65,605 | ₩63,946 | ₩65,605 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,241 | ₩64,241 | ₩63,373 | ₩63,373 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,655 | ₩64,752 | ₩63,411 | ₩64,385 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,414 | ₩64,481 | ₩63,986 | ₩64,107 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,468 | ₩64,575 | ₩63,478 | ₩63,652 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,294 | ₩64,889 | ₩64,294 | ₩64,824 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,388 | ₩64,388 | ₩64,047 | ₩64,072 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,455 | ₩64,709 | ₩64,441 | ₩64,650 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩63,826 | ₩64,435 | ₩63,746 | ₩64,200 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,455 | ₩64,455 | ₩63,946 | ₩63,966 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩63,920 | ₩64,254 | ₩63,920 | ₩64,093 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,735 | ₩64,735 | ₩64,160 | ₩64,374 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,548 | ₩64,588 | ₩64,160 | ₩64,414 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩64,000 | ₩64,000 | ₩63,532 | ₩63,553 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩62,943 | ₩63,846 | ₩62,595 | ₩63,639 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,488 | ₩63,251 | ₩62,288 | ₩63,171 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,194 | ₩62,194 | ₩61,806 | ₩61,806 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩61,967 | ₩62,127 | ₩61,588 | ₩62,087 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩61,846 | ₩61,846 | ₩61,459 | ₩61,459 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,609 | ₩62,850 | ₩62,395 | ₩62,395 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,566 | ₩62,408 | ₩61,566 | ₩62,287 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,539 | ₩61,721 | ₩61,271 | ₩61,721 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,274 | ₩62,274 | ₩62,074 | ₩62,248 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,676 | ₩62,676 | ₩62,079 | ₩62,462 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,264 | ₩63,264 | ₩61,980 | ₩62,154 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩62,970 | ₩63,451 | ₩62,970 | ₩63,331 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,683 | ₩61,900 | ₩60,683 | ₩61,619 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,204 | ₩61,204 | ₩60,108 | ₩60,228 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,753 | ₩62,167 | ₩61,539 | ₩61,726 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩61,017 | ₩61,568 | ₩60,870 | ₩61,566 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,817 | ₩60,817 | ₩60,311 | ₩60,415 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩60,893 | ₩60,924 | ₩60,817 | ₩60,924 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,311 | ₩61,418 | ₩60,964 | ₩61,191 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,245 | ₩61,599 | ₩61,231 | ₩61,499 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,566 | ₩61,699 | ₩60,683 | ₩61,151 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,699 | ₩61,873 | ₩61,158 | ₩61,566 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,435 | ₩62,435 | ₩61,445 | ₩61,485 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,488 | ₩62,542 | ₩62,201 | ₩62,529 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,465 | ₩63,465 | ₩62,662 | ₩63,023 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,488 | ₩62,488 | ₩61,499 | ₩61,604 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩62,101 | ₩62,101 | ₩61,566 | ₩61,940 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,408 | ₩62,435 | ₩62,020 | ₩62,288 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩61,004 | ₩61,846 | ₩61,004 | ₩61,846 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,726 | ₩61,820 | ₩61,285 | ₩61,435 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩60,924 | ₩61,499 | ₩60,909 | ₩61,365 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,271 | ₩62,060 | ₩60,964 | ₩61,499 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,824 | ₩59,305 | ₩58,327 | ₩59,131 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩59,078 | ₩59,653 | ₩59,078 | ₩59,439 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩58,061 | ₩59,212 | ₩58,061 | ₩59,064 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,185 | ₩59,426 | ₩59,051 | ₩59,212 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,740 | ₩58,503 | ₩57,459 | ₩58,449 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,205 | ₩57,407 | ₩56,840 | ₩56,965 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,777 | ₩57,072 | ₩56,430 | ₩56,550 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,540 | ₩57,894 | ₩57,179 | ₩57,192 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,155 | ₩58,342 | ₩57,988 | ₩58,155 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩56,965 | ₩57,564 | ₩56,764 | ₩57,352 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,406 | ₩58,262 | ₩57,316 | ₩57,593 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,540 | ₩57,540 | ₩56,149 | ₩56,323 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,526 | ₩58,148 | ₩57,526 | ₩58,075 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,479 | ₩59,479 | ₩58,650 | ₩58,650 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,372 | ₩59,800 | ₩59,305 | ₩59,373 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,278 | ₩59,399 | ₩59,091 | ₩59,218 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,265 | ₩59,519 | ₩58,663 | ₩58,677 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩59,078 | ₩59,252 | ₩58,759 | ₩58,931 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,225 | ₩59,613 | ₩59,131 | ₩59,567 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,533 | ₩60,108 | ₩59,305 | ₩59,426 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩58,035 | ₩59,426 | ₩57,710 | ₩59,399 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,476 | ₩59,044 | ₩58,251 | ₩58,790 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,706 | ₩60,094 | ₩59,091 | ₩59,452 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,255 | ₩60,576 | ₩60,054 | ₩60,576 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩59,934 | ₩60,108 | ₩59,026 | ₩59,961 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,726 | ₩61,793 | ₩61,392 | ₩61,552 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,809 | ₩62,910 | ₩62,395 | ₩62,529 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,197 | ₩63,197 | ₩62,689 | ₩63,057 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,411 | ₩63,411 | ₩62,823 | ₩63,251 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,783 | ₩62,783 | ₩62,435 | ₩62,716 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩62,890 | ₩63,050 | ₩62,301 | ₩62,569 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,194 | ₩62,729 | ₩62,194 | ₩62,698 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,739 | ₩61,994 | ₩61,579 | ₩61,994 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,274 | ₩62,341 | ₩61,900 | ₩62,181 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,138 | ₩61,713 | ₩61,138 | ₩61,699 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,191 | ₩61,271 | ₩60,897 | ₩61,044 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩61,980 | ₩62,054 | ₩61,245 | ₩61,330 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩61,887 | ₩61,974 | ₩61,418 | ₩61,967 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩61,833 | ₩61,974 | ₩61,659 | ₩61,806 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,472 | ₩61,873 | ₩61,338 | ₩61,833 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,803 | ₩61,392 | ₩60,803 | ₩61,392 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,348 | ₩60,683 | ₩60,141 | ₩60,375 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,338 | ₩61,432 | ₩60,703 | ₩60,937 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,151 | ₩61,151 | ₩60,703 | ₩61,004 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩60,857 | ₩61,392 | ₩60,482 | ₩61,392 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,589 | ₩60,723 | ₩60,409 | ₩60,522 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,656 | ₩60,696 | ₩60,027 | ₩60,509 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,522 | ₩60,562 | ₩60,362 | ₩60,522 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,200 | ₩64,200 | ₩60,790 | ₩60,870 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,522 | ₩60,710 | ₩60,496 | ₩60,589 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,362 | ₩60,496 | ₩60,255 | ₩60,496 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,522 | ₩60,763 | ₩60,402 | ₩60,469 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,666 | ₩60,476 | ₩59,319 | ₩60,429 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩64,923 | ₩64,923 | ₩58,998 | ₩59,506 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩61,111 | ₩61,298 | ₩60,944 | ₩61,178 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,258 | ₩61,311 | ₩61,031 | ₩61,057 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩61,031 | ₩61,031 | ₩60,736 | ₩60,950 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,138 | ₩61,164 | ₩60,830 | ₩60,977 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,817 | ₩61,138 | ₩60,817 | ₩61,124 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,656 | ₩60,897 | ₩60,636 | ₩60,843 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,161 | ₩60,389 | ₩60,089 | ₩60,241 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,215 | ₩60,295 | ₩60,121 | ₩60,255 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,228 | ₩60,348 | ₩60,188 | ₩60,306 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,787 | ₩60,121 | ₩59,787 | ₩60,121 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,372 | ₩59,626 | ₩59,278 | ₩59,626 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩58,864 | ₩58,864 | ₩58,529 | ₩58,529 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,824 | ₩59,004 | ₩58,810 | ₩58,913 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,690 | ₩58,804 | ₩58,409 | ₩58,476 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,636 | ₩58,703 | ₩58,583 | ₩58,690 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,449 | ₩58,563 | ₩58,449 | ₩58,521 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩58,904 | ₩58,904 | ₩58,361 | ₩58,422 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,666 | ₩59,666 | ₩58,837 | ₩58,976 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩58,891 | ₩59,185 | ₩58,891 | ₩59,010 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,563 | ₩58,865 | ₩58,563 | ₩58,675 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,556 | ₩58,556 | ₩58,075 | ₩58,088 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,570 | ₩58,877 | ₩58,382 | ₩58,596 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩58,984 | ₩58,984 | ₩58,436 | ₩58,784 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩58,850 | ₩58,984 | ₩58,369 | ₩58,463 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,623 | ₩58,929 | ₩58,623 | ₩58,873 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,302 | ₩58,598 | ₩58,151 | ₩58,520 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,436 | ₩58,436 | ₩58,249 | ₩58,262 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,596 | ₩58,596 | ₩58,262 | ₩58,340 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,717 | ₩58,717 | ₩58,262 | ₩58,369 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,330 | ₩58,369 | ₩58,175 | ₩58,342 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,262 | ₩58,302 | ₩57,847 | ₩58,302 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩58,035 | ₩58,112 | ₩57,928 | ₩58,088 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,740 | ₩57,941 | ₩57,593 | ₩57,754 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,821 | ₩57,941 | ₩57,821 | ₩57,901 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,339 | ₩57,794 | ₩57,339 | ₩57,702 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,817 | ₩57,232 | ₩56,523 | ₩57,205 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,403 | ₩56,737 | ₩56,343 | ₩56,577 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,764 | ₩56,764 | ₩56,182 | ₩56,535 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩57,005 | ₩57,158 | ₩55,747 | ₩55,747 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,563 | ₩56,791 | ₩56,413 | ₩56,617 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,349 | ₩56,791 | ₩56,216 | ₩56,657 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,459 | ₩57,625 | ₩56,991 | ₩57,098 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩58,061 | ₩58,061 | ₩57,540 | ₩57,807 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,703 | ₩58,710 | ₩58,168 | ₩58,295 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,677 | ₩58,887 | ₩58,476 | ₩58,797 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩58,035 | ₩58,369 | ₩58,035 | ₩58,262 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,707 | ₩57,934 | ₩57,540 | ₩57,914 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,670 | ₩57,192 | ₩56,470 | ₩57,192 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,406 | ₩57,406 | ₩57,001 | ₩57,031 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,272 | ₩57,747 | ₩57,272 | ₩57,728 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,279 | ₩57,497 | ₩57,219 | ₩57,219 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩58,021 | ₩58,021 | ₩57,660 | ₩57,754 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,620 | ₩57,687 | ₩57,426 | ₩57,660 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,607 | ₩57,981 | ₩57,607 | ₩57,780 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩58,075 | ₩58,115 | ₩57,688 | ₩57,952 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩57,914 | ₩58,021 | ₩57,861 | ₩57,901 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩57,941 | ₩58,061 | ₩57,874 | ₩57,992 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,593 | ₩57,762 | ₩57,540 | ₩57,631 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,459 | ₩57,794 | ₩57,459 | ₩57,740 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,647 | ₩57,700 | ₩57,072 | ₩57,406 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩57,954 | ₩57,954 | ₩57,620 | ₩57,700 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,500 | ₩57,794 | ₩57,500 | ₩57,780 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩57,045 | ₩57,352 | ₩56,985 | ₩57,324 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,205 | ₩57,446 | ₩57,077 | ₩57,299 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,179 | ₩57,179 | ₩56,817 | ₩56,891 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,384 | ₩57,085 | ₩56,384 | ₩56,944 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,603 | ₩56,831 | ₩56,510 | ₩56,796 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,259 | ₩57,446 | ₩56,109 | ₩56,135 | -1.96% | 1.5만 |
|---|