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 | ₩64,449 | ₩64,529 | ₩64,167 | ₩64,449 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,577 | ₩64,087 | ₩63,577 | ₩63,899 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,543 | ₩64,543 | ₩64,087 | ₩64,087 | -0.71% | 35.6만 |
| 2026.10.06 | ₩65,012 | ₩65,334 | ₩64,932 | ₩64,932 | -0.12% | 4만 |
| 2026.10.05 | ₩64,986 | ₩65,126 | ₩64,704 | ₩65,093 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,449 | ₩65,093 | ₩64,449 | ₩65,093 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,872 | ₩64,798 | ₩63,872 | ₩64,328 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,589 | ₩65,589 | ₩64,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,972 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,844 | ₩65,951 | ₩65,494 | ₩65,804 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,602 | ₩66,126 | ₩65,482 | ₩65,924 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,535 | ₩65,877 | ₩65,509 | ₩65,833 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩65,254 | ₩65,656 | ₩65,167 | ₩65,562 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,857 | ₩65,857 | ₩65,173 | ₩65,281 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩66,059 | ₩66,126 | ₩65,672 | ₩66,013 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,348 | ₩65,817 | ₩65,307 | ₩65,804 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩65,039 | ₩65,039 | ₩64,677 | ₩64,865 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,334 | ₩65,621 | ₩65,334 | ₩65,415 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩65,146 | ₩65,146 | ₩64,583 | ₩65,026 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,731 | ₩64,737 | ₩64,529 | ₩64,597 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,865 | ₩64,999 | ₩64,529 | ₩64,744 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩65,146 | ₩65,643 | ₩65,146 | ₩65,442 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩65,039 | ₩65,214 | ₩64,865 | ₩64,918 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,509 | ₩65,548 | ₩65,120 | ₩65,281 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩66,099 | ₩66,448 | ₩66,085 | ₩66,166 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩66,018 | ₩66,287 | ₩66,018 | ₩66,287 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩66,139 | ₩66,139 | ₩65,763 | ₩66,005 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,763 | ₩65,898 | ₩65,723 | ₩65,898 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩66,072 | ₩66,072 | ₩65,509 | ₩65,616 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,863 | ₩66,863 | ₩66,152 | ₩66,300 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,796 | ₩67,078 | ₩66,662 | ₩66,702 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,944 | ₩66,944 | ₩66,340 | ₩66,595 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩67,065 | ₩67,105 | ₩66,745 | ₩66,836 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩67,051 | ₩67,051 | ₩66,729 | ₩66,841 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,622 | ₩66,908 | ₩66,622 | ₩66,729 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,796 | ₩66,863 | ₩66,756 | ₩66,863 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,380 | ₩66,555 | ₩66,085 | ₩66,474 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩67,038 | ₩67,252 | ₩66,261 | ₩66,568 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,655 | ₩67,655 | ₩66,984 | ₩67,199 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩68,272 | ₩68,272 | ₩67,722 | ₩67,950 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩69,318 | ₩69,318 | ₩67,755 | ₩67,977 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,923 | ₩68,030 | ₩67,842 | ₩67,923 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩68,003 | ₩68,003 | ₩67,588 | ₩67,950 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,521 | ₩67,842 | ₩67,507 | ₩67,547 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,507 | ₩67,521 | ₩67,319 | ₩67,360 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩67,158 | ₩67,588 | ₩67,158 | ₩67,427 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩68,003 | ₩68,003 | ₩67,145 | ₩67,293 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩67,132 | ₩68,392 | ₩66,944 | ₩66,944 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩67,011 | ₩67,360 | ₩66,836 | ₩67,239 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩66,246 | ₩66,642 | ₩66,018 | ₩66,474 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,911 | ₩65,949 | ₩65,455 | ₩65,629 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,576 | ₩65,778 | ₩65,576 | ₩65,778 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,798 | ₩65,093 | ₩64,503 | ₩64,529 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,972 | ₩65,388 | ₩64,925 | ₩65,274 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,535 | ₩65,777 | ₩65,039 | ₩65,395 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,986 | ₩65,421 | ₩64,932 | ₩65,012 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,798 | ₩64,912 | ₩64,650 | ₩64,771 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,804 | ₩65,804 | ₩65,710 | ₩65,777 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,932 | ₩65,421 | ₩64,905 | ₩65,401 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,865 | ₩64,865 | ₩64,422 | ₩64,441 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,449 | ₩64,939 | ₩64,449 | ₩64,690 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩65,227 | ₩65,227 | ₩64,858 | ₩64,878 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,522 | ₩65,522 | ₩65,079 | ₩65,415 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,817 | ₩65,817 | ₩65,120 | ₩65,240 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩65,267 | ₩65,267 | ₩64,814 | ₩64,905 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,978 | ₩65,978 | ₩65,133 | ₩65,468 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,643 | ₩65,643 | ₩65,254 | ₩65,348 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩65,026 | ₩65,026 | ₩64,429 | ₩64,918 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,796 | ₩66,796 | ₩65,602 | ₩65,737 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩66,112 | ₩66,595 | ₩66,112 | ₩66,472 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩66,219 | ₩66,468 | ₩65,663 | ₩65,908 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,528 | ₩66,696 | ₩66,421 | ₩66,448 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,662 | ₩67,270 | ₩66,662 | ₩67,270 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩66,139 | ₩66,568 | ₩66,119 | ₩66,470 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩65,240 | ₩66,179 | ₩65,240 | ₩65,817 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,836 | ₩66,917 | ₩66,515 | ₩66,562 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,965 | ₩66,179 | ₩65,643 | ₩65,864 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,951 | ₩66,474 | ₩65,757 | ₩66,072 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩67,065 | ₩67,319 | ₩66,984 | ₩67,319 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩67,051 | ₩67,239 | ₩66,836 | ₩67,091 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,702 | ₩67,065 | ₩66,327 | ₩66,327 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,702 | ₩66,783 | ₩65,991 | ₩66,139 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩66,206 | ₩66,394 | ₩66,099 | ₩66,269 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,428 | ₩65,911 | ₩65,415 | ₩65,804 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩64,127 | ₩65,790 | ₩64,127 | ₩65,790 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,422 | ₩64,422 | ₩63,552 | ₩63,552 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,838 | ₩64,935 | ₩63,591 | ₩64,567 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,597 | ₩64,664 | ₩64,167 | ₩64,288 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,650 | ₩64,757 | ₩63,658 | ₩63,832 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,476 | ₩65,073 | ₩64,476 | ₩65,007 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,570 | ₩64,570 | ₩64,228 | ₩64,253 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,637 | ₩64,892 | ₩64,623 | ₩64,833 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩64,006 | ₩64,617 | ₩63,926 | ₩64,382 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,637 | ₩64,637 | ₩64,127 | ₩64,147 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩64,100 | ₩64,436 | ₩64,100 | ₩64,275 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,918 | ₩64,918 | ₩64,342 | ₩64,556 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,731 | ₩64,771 | ₩64,342 | ₩64,597 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩64,181 | ₩64,181 | ₩63,711 | ₩63,733 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩63,121 | ₩64,026 | ₩62,772 | ₩63,819 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,665 | ₩63,430 | ₩62,464 | ₩63,349 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,370 | ₩62,370 | ₩61,981 | ₩61,981 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩62,142 | ₩62,303 | ₩61,762 | ₩62,263 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩62,021 | ₩62,021 | ₩61,632 | ₩61,632 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,786 | ₩63,027 | ₩62,571 | ₩62,571 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,740 | ₩62,585 | ₩61,740 | ₩62,463 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,713 | ₩61,895 | ₩61,444 | ₩61,895 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,450 | ₩62,450 | ₩62,249 | ₩62,424 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,853 | ₩62,853 | ₩62,255 | ₩62,638 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,443 | ₩63,443 | ₩62,155 | ₩62,330 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩63,148 | ₩63,631 | ₩63,148 | ₩63,510 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,854 | ₩62,075 | ₩60,854 | ₩61,793 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,377 | ₩61,377 | ₩60,278 | ₩60,398 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,927 | ₩62,343 | ₩61,713 | ₩61,901 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩61,190 | ₩61,742 | ₩61,042 | ₩61,740 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,988 | ₩60,988 | ₩60,481 | ₩60,586 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩61,065 | ₩61,096 | ₩60,988 | ₩61,096 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,485 | ₩61,592 | ₩61,136 | ₩61,364 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,418 | ₩61,773 | ₩61,404 | ₩61,673 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,740 | ₩61,874 | ₩60,854 | ₩61,324 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,874 | ₩62,048 | ₩61,330 | ₩61,740 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,611 | ₩62,611 | ₩61,619 | ₩61,659 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,665 | ₩62,719 | ₩62,377 | ₩62,705 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,644 | ₩63,644 | ₩62,839 | ₩63,202 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,665 | ₩62,665 | ₩61,673 | ₩61,778 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩62,276 | ₩62,276 | ₩61,740 | ₩62,115 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,585 | ₩62,611 | ₩62,196 | ₩62,464 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩61,176 | ₩62,021 | ₩61,176 | ₩62,021 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,901 | ₩61,994 | ₩61,458 | ₩61,608 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩61,096 | ₩61,673 | ₩61,081 | ₩61,538 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,444 | ₩62,236 | ₩61,136 | ₩61,673 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,990 | ₩59,473 | ₩58,492 | ₩59,298 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩59,245 | ₩59,822 | ₩59,245 | ₩59,607 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩58,225 | ₩59,379 | ₩58,225 | ₩59,231 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,352 | ₩59,594 | ₩59,218 | ₩59,379 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,903 | ₩58,668 | ₩57,622 | ₩58,614 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,367 | ₩57,570 | ₩57,001 | ₩57,126 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,938 | ₩57,233 | ₩56,589 | ₩56,710 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,702 | ₩58,058 | ₩57,340 | ₩57,354 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,319 | ₩58,507 | ₩58,152 | ₩58,319 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩57,126 | ₩57,726 | ₩56,924 | ₩57,515 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,568 | ₩58,427 | ₩57,478 | ₩57,756 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,702 | ₩57,702 | ₩56,307 | ₩56,482 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,689 | ₩58,313 | ₩57,689 | ₩58,239 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,647 | ₩59,647 | ₩58,816 | ₩58,816 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,540 | ₩59,969 | ₩59,473 | ₩59,541 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,446 | ₩59,567 | ₩59,258 | ₩59,386 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,433 | ₩59,687 | ₩58,829 | ₩58,842 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩59,245 | ₩59,419 | ₩58,926 | ₩59,097 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,392 | ₩59,781 | ₩59,298 | ₩59,736 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,701 | ₩60,278 | ₩59,473 | ₩59,594 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩58,199 | ₩59,594 | ₩57,873 | ₩59,567 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,641 | ₩59,211 | ₩58,416 | ₩58,956 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,875 | ₩60,264 | ₩59,258 | ₩59,620 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,425 | ₩60,747 | ₩60,224 | ₩60,747 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩60,103 | ₩60,278 | ₩59,192 | ₩60,130 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,901 | ₩61,968 | ₩61,565 | ₩61,726 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,987 | ₩63,088 | ₩62,571 | ₩62,705 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,376 | ₩63,376 | ₩62,866 | ₩63,235 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,591 | ₩63,591 | ₩63,000 | ₩63,430 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,960 | ₩62,960 | ₩62,611 | ₩62,893 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩63,067 | ₩63,228 | ₩62,477 | ₩62,746 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,370 | ₩62,907 | ₩62,370 | ₩62,876 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,914 | ₩62,169 | ₩61,753 | ₩62,169 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,450 | ₩62,518 | ₩62,075 | ₩62,357 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,310 | ₩61,887 | ₩61,310 | ₩61,874 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,364 | ₩61,444 | ₩61,069 | ₩61,216 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩62,155 | ₩62,229 | ₩61,418 | ₩61,504 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩62,061 | ₩62,149 | ₩61,592 | ₩62,142 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩62,008 | ₩62,149 | ₩61,833 | ₩61,981 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,646 | ₩62,048 | ₩61,512 | ₩62,008 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,975 | ₩61,565 | ₩60,975 | ₩61,565 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,519 | ₩60,854 | ₩60,311 | ₩60,546 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,512 | ₩61,605 | ₩60,874 | ₩61,109 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,324 | ₩61,324 | ₩60,874 | ₩61,176 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩61,029 | ₩61,565 | ₩60,653 | ₩61,565 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,760 | ₩60,895 | ₩60,579 | ₩60,693 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,827 | ₩60,868 | ₩60,197 | ₩60,680 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,693 | ₩60,734 | ₩60,532 | ₩60,693 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,382 | ₩64,382 | ₩60,962 | ₩61,042 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,693 | ₩60,881 | ₩60,667 | ₩60,760 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,532 | ₩60,667 | ₩60,425 | ₩60,667 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,693 | ₩60,935 | ₩60,573 | ₩60,640 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,835 | ₩60,646 | ₩59,486 | ₩60,599 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩65,106 | ₩65,106 | ₩59,164 | ₩59,674 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩61,284 | ₩61,471 | ₩61,116 | ₩61,351 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,431 | ₩61,485 | ₩61,203 | ₩61,230 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩61,203 | ₩61,203 | ₩60,908 | ₩61,123 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,310 | ₩61,337 | ₩61,002 | ₩61,149 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,988 | ₩61,310 | ₩60,988 | ₩61,297 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,827 | ₩61,069 | ₩60,807 | ₩61,015 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,331 | ₩60,559 | ₩60,259 | ₩60,412 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,385 | ₩60,465 | ₩60,291 | ₩60,425 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,398 | ₩60,519 | ₩60,358 | ₩60,476 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,956 | ₩60,291 | ₩59,956 | ₩60,291 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,540 | ₩59,795 | ₩59,446 | ₩59,795 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩59,030 | ₩59,030 | ₩58,695 | ₩58,695 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,990 | ₩59,171 | ₩58,977 | ₩59,080 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,856 | ₩58,970 | ₩58,574 | ₩58,641 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,802 | ₩58,869 | ₩58,749 | ₩58,856 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,614 | ₩58,728 | ₩58,614 | ₩58,687 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩59,070 | ₩59,070 | ₩58,526 | ₩58,588 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,835 | ₩59,835 | ₩59,003 | ₩59,143 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩59,057 | ₩59,352 | ₩59,057 | ₩59,176 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,728 | ₩59,032 | ₩58,728 | ₩58,841 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,722 | ₩58,722 | ₩58,239 | ₩58,252 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,735 | ₩59,044 | ₩58,547 | ₩58,762 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩59,151 | ₩59,151 | ₩58,601 | ₩58,950 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩59,017 | ₩59,151 | ₩58,534 | ₩58,628 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,789 | ₩59,096 | ₩58,789 | ₩59,040 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,467 | ₩58,763 | ₩58,315 | ₩58,685 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,601 | ₩58,601 | ₩58,413 | ₩58,427 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,762 | ₩58,762 | ₩58,427 | ₩58,504 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,883 | ₩58,883 | ₩58,427 | ₩58,534 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,495 | ₩58,534 | ₩58,339 | ₩58,507 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,427 | ₩58,467 | ₩58,011 | ₩58,467 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩58,199 | ₩58,276 | ₩58,091 | ₩58,252 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,903 | ₩58,105 | ₩57,756 | ₩57,917 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,984 | ₩58,105 | ₩57,984 | ₩58,064 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,501 | ₩57,957 | ₩57,501 | ₩57,865 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,978 | ₩57,394 | ₩56,683 | ₩57,367 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,562 | ₩56,898 | ₩56,502 | ₩56,737 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,924 | ₩56,924 | ₩56,341 | ₩56,695 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩57,166 | ₩57,320 | ₩55,905 | ₩55,905 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,723 | ₩56,951 | ₩56,573 | ₩56,777 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,509 | ₩56,951 | ₩56,374 | ₩56,817 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,622 | ₩57,788 | ₩57,152 | ₩57,260 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩58,225 | ₩58,225 | ₩57,702 | ₩57,971 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,869 | ₩58,876 | ₩58,333 | ₩58,460 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,842 | ₩59,053 | ₩58,641 | ₩58,963 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩58,199 | ₩58,534 | ₩58,199 | ₩58,427 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,870 | ₩58,098 | ₩57,702 | ₩58,078 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,830 | ₩57,354 | ₩56,629 | ₩57,354 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,568 | ₩57,568 | ₩57,162 | ₩57,193 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,434 | ₩57,910 | ₩57,434 | ₩57,891 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,441 | ₩57,659 | ₩57,380 | ₩57,380 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩58,185 | ₩58,185 | ₩57,823 | ₩57,917 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,783 | ₩57,850 | ₩57,588 | ₩57,823 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,769 | ₩58,145 | ₩57,769 | ₩57,944 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩58,239 | ₩58,279 | ₩57,851 | ₩58,115 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩58,078 | ₩58,185 | ₩58,024 | ₩58,064 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩58,105 | ₩58,225 | ₩58,038 | ₩58,156 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,756 | ₩57,925 | ₩57,702 | ₩57,794 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,622 | ₩57,957 | ₩57,622 | ₩57,903 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,810 | ₩57,863 | ₩57,233 | ₩57,568 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩58,118 | ₩58,118 | ₩57,783 | ₩57,863 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,662 | ₩57,957 | ₩57,662 | ₩57,944 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩57,206 | ₩57,515 | ₩57,146 | ₩57,486 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,367 | ₩57,608 | ₩57,238 | ₩57,461 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,340 | ₩57,340 | ₩56,978 | ₩57,052 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,543 | ₩57,246 | ₩56,543 | ₩57,105 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,763 | ₩56,991 | ₩56,670 | ₩56,957 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,421 | ₩57,608 | ₩56,267 | ₩56,294 | -1.96% | 1.5만 |
|---|