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 | ₩64,098 | ₩64,178 | ₩63,818 | ₩64,098 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,231 | ₩63,738 | ₩63,231 | ₩63,551 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,191 | ₩64,191 | ₩63,738 | ₩63,738 | -0.71% | 35.6만 |
| 2026.10.06 | ₩64,658 | ₩64,978 | ₩64,578 | ₩64,578 | -0.12% | 4만 |
| 2026.10.05 | ₩64,631 | ₩64,771 | ₩64,351 | ₩64,738 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,098 | ₩64,738 | ₩64,098 | ₩64,738 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,524 | ₩64,445 | ₩63,524 | ₩63,978 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,232 | ₩65,232 | ₩64,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,618 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,485 | ₩65,592 | ₩65,137 | ₩65,445 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,245 | ₩65,765 | ₩65,125 | ₩65,565 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,178 | ₩65,518 | ₩65,152 | ₩65,474 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩64,898 | ₩65,298 | ₩64,811 | ₩65,205 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,498 | ₩65,498 | ₩64,818 | ₩64,925 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩65,699 | ₩65,765 | ₩65,314 | ₩65,653 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩64,992 | ₩65,458 | ₩64,951 | ₩65,445 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩64,685 | ₩64,685 | ₩64,325 | ₩64,511 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩64,978 | ₩65,264 | ₩64,978 | ₩65,058 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩64,791 | ₩64,791 | ₩64,231 | ₩64,671 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,378 | ₩64,385 | ₩64,178 | ₩64,244 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,511 | ₩64,645 | ₩64,178 | ₩64,391 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩64,791 | ₩65,285 | ₩64,791 | ₩65,085 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩64,685 | ₩64,858 | ₩64,511 | ₩64,565 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,152 | ₩65,190 | ₩64,765 | ₩64,925 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩65,739 | ₩66,085 | ₩65,725 | ₩65,805 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩65,658 | ₩65,925 | ₩65,658 | ₩65,925 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩65,779 | ₩65,779 | ₩65,405 | ₩65,645 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,405 | ₩65,538 | ₩65,365 | ₩65,538 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩65,712 | ₩65,712 | ₩65,152 | ₩65,258 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,499 | ₩66,499 | ₩65,792 | ₩65,939 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,432 | ₩66,712 | ₩66,299 | ₩66,339 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,579 | ₩66,579 | ₩65,979 | ₩66,232 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩66,699 | ₩66,739 | ₩66,382 | ₩66,472 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩66,686 | ₩66,686 | ₩66,366 | ₩66,476 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,259 | ₩66,543 | ₩66,259 | ₩66,366 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,432 | ₩66,499 | ₩66,392 | ₩66,499 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,019 | ₩66,192 | ₩65,725 | ₩66,112 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩66,672 | ₩66,886 | ₩65,900 | ₩66,205 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,286 | ₩67,286 | ₩66,619 | ₩66,832 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩67,900 | ₩67,900 | ₩67,353 | ₩67,579 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩68,940 | ₩68,940 | ₩67,386 | ₩67,606 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,553 | ₩67,659 | ₩67,473 | ₩67,553 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩67,633 | ₩67,633 | ₩67,219 | ₩67,579 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,153 | ₩67,473 | ₩67,139 | ₩67,179 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,139 | ₩67,153 | ₩66,952 | ₩66,992 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩66,792 | ₩67,219 | ₩66,792 | ₩67,059 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩67,633 | ₩67,633 | ₩66,779 | ₩66,926 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩66,766 | ₩68,020 | ₩66,579 | ₩66,579 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩66,646 | ₩66,992 | ₩66,472 | ₩66,872 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩65,885 | ₩66,279 | ₩65,658 | ₩66,112 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,552 | ₩65,589 | ₩65,098 | ₩65,272 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,218 | ₩65,420 | ₩65,218 | ₩65,420 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,445 | ₩64,738 | ₩64,151 | ₩64,178 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,618 | ₩65,032 | ₩64,571 | ₩64,918 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,178 | ₩65,418 | ₩64,685 | ₩65,038 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,631 | ₩65,065 | ₩64,578 | ₩64,658 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,445 | ₩64,558 | ₩64,298 | ₩64,418 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,445 | ₩65,445 | ₩65,352 | ₩65,418 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,578 | ₩65,065 | ₩64,551 | ₩65,045 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,511 | ₩64,511 | ₩64,071 | ₩64,090 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,098 | ₩64,585 | ₩64,098 | ₩64,338 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩64,871 | ₩64,871 | ₩64,505 | ₩64,525 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,165 | ₩65,165 | ₩64,725 | ₩65,058 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,458 | ₩65,458 | ₩64,765 | ₩64,885 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩64,911 | ₩64,911 | ₩64,461 | ₩64,551 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,618 | ₩65,618 | ₩64,778 | ₩65,112 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,285 | ₩65,285 | ₩64,898 | ₩64,992 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩64,671 | ₩64,671 | ₩64,078 | ₩64,565 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,432 | ₩66,432 | ₩65,245 | ₩65,378 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩65,752 | ₩66,232 | ₩65,752 | ₩66,109 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩65,859 | ₩66,105 | ₩65,305 | ₩65,549 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,165 | ₩66,332 | ₩66,059 | ₩66,085 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,299 | ₩66,903 | ₩66,299 | ₩66,903 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩65,779 | ₩66,205 | ₩65,759 | ₩66,108 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩64,885 | ₩65,819 | ₩64,885 | ₩65,458 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,472 | ₩66,552 | ₩66,152 | ₩66,199 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,605 | ₩65,819 | ₩65,285 | ₩65,505 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,592 | ₩66,112 | ₩65,398 | ₩65,712 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩66,699 | ₩66,952 | ₩66,619 | ₩66,952 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩66,686 | ₩66,872 | ₩66,472 | ₩66,726 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,339 | ₩66,699 | ₩65,965 | ₩65,965 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,339 | ₩66,419 | ₩65,632 | ₩65,779 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩65,845 | ₩66,032 | ₩65,739 | ₩65,908 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,072 | ₩65,552 | ₩65,058 | ₩65,445 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩63,778 | ₩65,432 | ₩63,778 | ₩65,432 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,071 | ₩64,071 | ₩63,205 | ₩63,205 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,485 | ₩64,581 | ₩63,244 | ₩64,215 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,244 | ₩64,311 | ₩63,818 | ₩63,938 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,298 | ₩64,405 | ₩63,311 | ₩63,484 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,124 | ₩64,718 | ₩64,124 | ₩64,653 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,218 | ₩64,218 | ₩63,878 | ₩63,903 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,284 | ₩64,538 | ₩64,271 | ₩64,479 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩63,658 | ₩64,264 | ₩63,577 | ₩64,031 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,284 | ₩64,284 | ₩63,778 | ₩63,798 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩63,751 | ₩64,084 | ₩63,751 | ₩63,924 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,565 | ₩64,565 | ₩63,991 | ₩64,204 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,378 | ₩64,418 | ₩63,991 | ₩64,244 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩63,831 | ₩63,831 | ₩63,364 | ₩63,385 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩62,777 | ₩63,678 | ₩62,430 | ₩63,471 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,324 | ₩63,084 | ₩62,123 | ₩63,004 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,030 | ₩62,030 | ₩61,643 | ₩61,643 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩61,803 | ₩61,963 | ₩61,426 | ₩61,923 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩61,683 | ₩61,683 | ₩61,296 | ₩61,296 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,444 | ₩62,684 | ₩62,230 | ₩62,230 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,403 | ₩62,244 | ₩61,403 | ₩62,122 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,376 | ₩61,558 | ₩61,110 | ₩61,558 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,110 | ₩62,110 | ₩61,910 | ₩62,083 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,510 | ₩62,510 | ₩61,915 | ₩62,297 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,097 | ₩63,097 | ₩61,817 | ₩61,990 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩62,804 | ₩63,284 | ₩62,804 | ₩63,164 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,523 | ₩61,737 | ₩60,523 | ₩61,456 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,043 | ₩61,043 | ₩59,949 | ₩60,069 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,590 | ₩62,003 | ₩61,376 | ₩61,563 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩60,856 | ₩61,406 | ₩60,709 | ₩61,403 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,656 | ₩60,656 | ₩60,152 | ₩60,256 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩60,732 | ₩60,763 | ₩60,656 | ₩60,763 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,150 | ₩61,256 | ₩60,803 | ₩61,030 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,083 | ₩61,436 | ₩61,070 | ₩61,336 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,403 | ₩61,536 | ₩60,523 | ₩60,990 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,536 | ₩61,710 | ₩60,996 | ₩61,403 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,270 | ₩62,270 | ₩61,283 | ₩61,323 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,324 | ₩62,377 | ₩62,037 | ₩62,364 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,297 | ₩63,297 | ₩62,497 | ₩62,857 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,324 | ₩62,324 | ₩61,336 | ₩61,442 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩61,937 | ₩61,937 | ₩61,403 | ₩61,777 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,244 | ₩62,270 | ₩61,857 | ₩62,123 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩60,843 | ₩61,683 | ₩60,843 | ₩61,683 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,563 | ₩61,657 | ₩61,123 | ₩61,272 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩60,763 | ₩61,336 | ₩60,748 | ₩61,203 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,110 | ₩61,897 | ₩60,803 | ₩61,336 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,668 | ₩59,149 | ₩58,174 | ₩58,975 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩58,922 | ₩59,496 | ₩58,922 | ₩59,282 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩57,908 | ₩59,055 | ₩57,908 | ₩58,909 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,029 | ₩59,269 | ₩58,895 | ₩59,055 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,588 | ₩58,348 | ₩57,308 | ₩58,295 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,054 | ₩57,256 | ₩56,690 | ₩56,814 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,627 | ₩56,921 | ₩56,281 | ₩56,401 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,388 | ₩57,741 | ₩57,028 | ₩57,041 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,001 | ₩58,188 | ₩57,835 | ₩58,001 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩56,814 | ₩57,412 | ₩56,614 | ₩57,201 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,254 | ₩58,108 | ₩57,165 | ₩57,441 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,388 | ₩57,388 | ₩56,000 | ₩56,174 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,374 | ₩57,995 | ₩57,374 | ₩57,921 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,322 | ₩59,322 | ₩58,495 | ₩58,495 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,215 | ₩59,642 | ₩59,149 | ₩59,217 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,122 | ₩59,242 | ₩58,935 | ₩59,062 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,109 | ₩59,362 | ₩58,508 | ₩58,522 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩58,922 | ₩59,095 | ₩58,604 | ₩58,775 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,069 | ₩59,455 | ₩58,975 | ₩59,410 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,375 | ₩59,949 | ₩59,149 | ₩59,269 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩57,881 | ₩59,269 | ₩57,557 | ₩59,242 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,322 | ₩58,889 | ₩58,097 | ₩58,635 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,549 | ₩59,936 | ₩58,935 | ₩59,295 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,096 | ₩60,416 | ₩59,896 | ₩60,416 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩59,776 | ₩59,949 | ₩58,870 | ₩59,802 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,563 | ₩61,630 | ₩61,230 | ₩61,390 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,644 | ₩62,744 | ₩62,230 | ₩62,364 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,031 | ₩63,031 | ₩62,524 | ₩62,890 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,244 | ₩63,244 | ₩62,657 | ₩63,084 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,617 | ₩62,617 | ₩62,270 | ₩62,550 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩62,724 | ₩62,884 | ₩62,137 | ₩62,404 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,030 | ₩62,564 | ₩62,030 | ₩62,533 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,577 | ₩61,830 | ₩61,416 | ₩61,830 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,110 | ₩62,177 | ₩61,737 | ₩62,017 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩60,976 | ₩61,550 | ₩60,976 | ₩61,536 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,030 | ₩61,110 | ₩60,736 | ₩60,883 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩61,817 | ₩61,890 | ₩61,083 | ₩61,168 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩61,723 | ₩61,810 | ₩61,256 | ₩61,803 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩61,670 | ₩61,810 | ₩61,496 | ₩61,643 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,310 | ₩61,710 | ₩61,176 | ₩61,670 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,643 | ₩61,230 | ₩60,643 | ₩61,230 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,189 | ₩60,523 | ₩59,982 | ₩60,216 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,176 | ₩61,270 | ₩60,543 | ₩60,776 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩60,990 | ₩60,990 | ₩60,543 | ₩60,843 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩60,696 | ₩61,230 | ₩60,323 | ₩61,230 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,429 | ₩60,563 | ₩60,249 | ₩60,363 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,496 | ₩60,536 | ₩59,869 | ₩60,349 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,363 | ₩60,403 | ₩60,203 | ₩60,363 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,031 | ₩64,031 | ₩60,629 | ₩60,709 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,363 | ₩60,549 | ₩60,336 | ₩60,429 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,203 | ₩60,336 | ₩60,096 | ₩60,336 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,363 | ₩60,603 | ₩60,243 | ₩60,309 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,509 | ₩60,316 | ₩59,162 | ₩60,269 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩64,751 | ₩64,751 | ₩58,842 | ₩59,349 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩60,950 | ₩61,136 | ₩60,783 | ₩61,016 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,096 | ₩61,150 | ₩60,870 | ₩60,896 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩60,870 | ₩60,870 | ₩60,576 | ₩60,789 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩60,976 | ₩61,003 | ₩60,669 | ₩60,816 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,656 | ₩60,976 | ₩60,656 | ₩60,963 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,496 | ₩60,736 | ₩60,476 | ₩60,683 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,002 | ₩60,229 | ₩59,930 | ₩60,082 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,056 | ₩60,136 | ₩59,962 | ₩60,096 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,069 | ₩60,189 | ₩60,029 | ₩60,146 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,629 | ₩59,962 | ₩59,629 | ₩59,962 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,215 | ₩59,469 | ₩59,122 | ₩59,469 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩58,708 | ₩58,708 | ₩58,375 | ₩58,375 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,668 | ₩58,849 | ₩58,655 | ₩58,758 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,535 | ₩58,648 | ₩58,255 | ₩58,322 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,482 | ₩58,548 | ₩58,428 | ₩58,535 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,295 | ₩58,408 | ₩58,295 | ₩58,367 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩58,748 | ₩58,748 | ₩58,207 | ₩58,268 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,509 | ₩59,509 | ₩58,682 | ₩58,821 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩58,735 | ₩59,029 | ₩58,735 | ₩58,854 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,408 | ₩58,710 | ₩58,408 | ₩58,520 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,402 | ₩58,402 | ₩57,921 | ₩57,935 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,415 | ₩58,722 | ₩58,228 | ₩58,442 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩58,829 | ₩58,829 | ₩58,282 | ₩58,628 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩58,695 | ₩58,829 | ₩58,215 | ₩58,308 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,468 | ₩58,774 | ₩58,468 | ₩58,718 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,148 | ₩58,443 | ₩57,997 | ₩58,366 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,282 | ₩58,282 | ₩58,095 | ₩58,108 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,442 | ₩58,442 | ₩58,108 | ₩58,186 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,562 | ₩58,562 | ₩58,108 | ₩58,215 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,176 | ₩58,215 | ₩58,021 | ₩58,188 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,108 | ₩58,148 | ₩57,695 | ₩58,148 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩57,881 | ₩57,959 | ₩57,775 | ₩57,935 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,588 | ₩57,788 | ₩57,441 | ₩57,601 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,668 | ₩57,788 | ₩57,668 | ₩57,748 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,188 | ₩57,641 | ₩57,188 | ₩57,549 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,667 | ₩57,081 | ₩56,374 | ₩57,054 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,254 | ₩56,587 | ₩56,194 | ₩56,427 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,614 | ₩56,614 | ₩56,034 | ₩56,386 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩56,854 | ₩57,008 | ₩55,600 | ₩55,600 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,414 | ₩56,641 | ₩56,265 | ₩56,467 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,201 | ₩56,641 | ₩56,067 | ₩56,507 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,308 | ₩57,473 | ₩56,841 | ₩56,948 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩57,908 | ₩57,908 | ₩57,388 | ₩57,655 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,548 | ₩58,555 | ₩58,015 | ₩58,142 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,522 | ₩58,731 | ₩58,322 | ₩58,642 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩57,881 | ₩58,215 | ₩57,881 | ₩58,108 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,555 | ₩57,781 | ₩57,388 | ₩57,761 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,521 | ₩57,041 | ₩56,321 | ₩57,041 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,254 | ₩57,254 | ₩56,850 | ₩56,881 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,121 | ₩57,595 | ₩57,121 | ₩57,576 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,128 | ₩57,345 | ₩57,068 | ₩57,068 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩57,868 | ₩57,868 | ₩57,508 | ₩57,601 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,468 | ₩57,535 | ₩57,274 | ₩57,508 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,455 | ₩57,828 | ₩57,455 | ₩57,628 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩57,921 | ₩57,961 | ₩57,536 | ₩57,799 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩57,761 | ₩57,868 | ₩57,708 | ₩57,748 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩57,788 | ₩57,908 | ₩57,721 | ₩57,839 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,441 | ₩57,609 | ₩57,388 | ₩57,479 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,308 | ₩57,641 | ₩57,308 | ₩57,588 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,495 | ₩57,548 | ₩56,921 | ₩57,254 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩57,801 | ₩57,801 | ₩57,468 | ₩57,548 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,348 | ₩57,641 | ₩57,348 | ₩57,628 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩56,894 | ₩57,201 | ₩56,834 | ₩57,173 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,054 | ₩57,294 | ₩56,926 | ₩57,148 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,028 | ₩57,028 | ₩56,667 | ₩56,741 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,235 | ₩56,934 | ₩56,235 | ₩56,794 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,454 | ₩56,681 | ₩56,361 | ₩56,646 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,108 | ₩57,294 | ₩55,960 | ₩55,987 | -1.96% | 1.5만 |
|---|