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 | ₩64,450 | ₩64,530 | ₩64,168 | ₩64,450 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,578 | ₩64,088 | ₩63,578 | ₩63,900 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,544 | ₩64,544 | ₩64,088 | ₩64,088 | -0.71% | 35.6만 |
| 2026.10.06 | ₩65,013 | ₩65,335 | ₩64,933 | ₩64,933 | -0.12% | 4만 |
| 2026.10.05 | ₩64,986 | ₩65,127 | ₩64,705 | ₩65,094 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,450 | ₩65,094 | ₩64,450 | ₩65,094 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,873 | ₩64,799 | ₩63,873 | ₩64,329 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,590 | ₩65,590 | ₩64,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,973 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,845 | ₩65,952 | ₩65,495 | ₩65,805 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,603 | ₩66,127 | ₩65,483 | ₩65,925 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,536 | ₩65,878 | ₩65,510 | ₩65,834 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩65,255 | ₩65,657 | ₩65,168 | ₩65,563 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,858 | ₩65,858 | ₩65,174 | ₩65,282 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩66,060 | ₩66,127 | ₩65,673 | ₩66,014 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,349 | ₩65,818 | ₩65,308 | ₩65,805 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩65,040 | ₩65,040 | ₩64,678 | ₩64,866 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,335 | ₩65,622 | ₩65,335 | ₩65,416 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩65,147 | ₩65,147 | ₩64,584 | ₩65,027 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,732 | ₩64,738 | ₩64,530 | ₩64,597 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,866 | ₩65,000 | ₩64,530 | ₩64,745 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩65,147 | ₩65,644 | ₩65,147 | ₩65,443 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩65,040 | ₩65,214 | ₩64,866 | ₩64,919 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,510 | ₩65,548 | ₩65,121 | ₩65,282 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩66,100 | ₩66,448 | ₩66,086 | ₩66,167 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩66,019 | ₩66,288 | ₩66,019 | ₩66,288 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩66,140 | ₩66,140 | ₩65,764 | ₩66,006 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,764 | ₩65,899 | ₩65,724 | ₩65,899 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩66,073 | ₩66,073 | ₩65,510 | ₩65,617 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,864 | ₩66,864 | ₩66,153 | ₩66,301 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,797 | ₩67,079 | ₩66,663 | ₩66,703 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,945 | ₩66,945 | ₩66,341 | ₩66,596 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩67,066 | ₩67,106 | ₩66,746 | ₩66,837 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩67,052 | ₩67,052 | ₩66,730 | ₩66,842 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,623 | ₩66,909 | ₩66,623 | ₩66,730 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,797 | ₩66,864 | ₩66,757 | ₩66,864 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,381 | ₩66,556 | ₩66,086 | ₩66,475 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩67,039 | ₩67,253 | ₩66,262 | ₩66,569 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,656 | ₩67,656 | ₩66,985 | ₩67,200 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩68,273 | ₩68,273 | ₩67,723 | ₩67,951 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩69,319 | ₩69,319 | ₩67,756 | ₩67,978 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,924 | ₩68,031 | ₩67,843 | ₩67,924 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩68,004 | ₩68,004 | ₩67,589 | ₩67,951 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,522 | ₩67,843 | ₩67,508 | ₩67,548 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,508 | ₩67,522 | ₩67,320 | ₩67,361 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩67,159 | ₩67,589 | ₩67,159 | ₩67,428 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩68,004 | ₩68,004 | ₩67,146 | ₩67,294 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩67,133 | ₩68,393 | ₩66,945 | ₩66,945 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩67,012 | ₩67,361 | ₩66,837 | ₩67,240 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩66,247 | ₩66,643 | ₩66,019 | ₩66,475 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,912 | ₩65,950 | ₩65,456 | ₩65,630 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,577 | ₩65,779 | ₩65,577 | ₩65,779 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,799 | ₩65,094 | ₩64,504 | ₩64,530 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,973 | ₩65,389 | ₩64,926 | ₩65,275 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,536 | ₩65,778 | ₩65,040 | ₩65,396 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,986 | ₩65,422 | ₩64,933 | ₩65,013 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,799 | ₩64,913 | ₩64,651 | ₩64,772 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,805 | ₩65,805 | ₩65,711 | ₩65,778 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,933 | ₩65,422 | ₩64,906 | ₩65,402 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,866 | ₩64,866 | ₩64,423 | ₩64,442 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,450 | ₩64,940 | ₩64,450 | ₩64,691 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩65,228 | ₩65,228 | ₩64,859 | ₩64,879 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,523 | ₩65,523 | ₩65,080 | ₩65,416 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,818 | ₩65,818 | ₩65,121 | ₩65,241 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩65,268 | ₩65,268 | ₩64,815 | ₩64,906 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,979 | ₩65,979 | ₩65,134 | ₩65,469 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,644 | ₩65,644 | ₩65,255 | ₩65,349 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩65,027 | ₩65,027 | ₩64,430 | ₩64,919 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,797 | ₩66,797 | ₩65,603 | ₩65,738 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩66,113 | ₩66,596 | ₩66,113 | ₩66,473 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩66,220 | ₩66,469 | ₩65,664 | ₩65,909 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,529 | ₩66,697 | ₩66,422 | ₩66,448 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,663 | ₩67,271 | ₩66,663 | ₩67,271 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩66,140 | ₩66,569 | ₩66,120 | ₩66,471 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩65,241 | ₩66,180 | ₩65,241 | ₩65,818 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,837 | ₩66,918 | ₩66,516 | ₩66,563 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,966 | ₩66,180 | ₩65,644 | ₩65,865 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,952 | ₩66,475 | ₩65,758 | ₩66,073 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩67,066 | ₩67,320 | ₩66,985 | ₩67,320 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩67,052 | ₩67,240 | ₩66,837 | ₩67,092 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,703 | ₩67,066 | ₩66,328 | ₩66,328 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,703 | ₩66,784 | ₩65,992 | ₩66,140 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩66,207 | ₩66,395 | ₩66,100 | ₩66,270 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,429 | ₩65,912 | ₩65,416 | ₩65,805 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩64,128 | ₩65,791 | ₩64,128 | ₩65,791 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,423 | ₩64,423 | ₩63,553 | ₩63,553 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,839 | ₩64,935 | ₩63,592 | ₩64,568 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,597 | ₩64,665 | ₩64,168 | ₩64,289 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,651 | ₩64,758 | ₩63,659 | ₩63,833 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,477 | ₩65,074 | ₩64,477 | ₩65,008 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,571 | ₩64,571 | ₩64,229 | ₩64,254 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,638 | ₩64,893 | ₩64,624 | ₩64,834 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩64,007 | ₩64,618 | ₩63,927 | ₩64,383 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,638 | ₩64,638 | ₩64,128 | ₩64,148 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩64,101 | ₩64,437 | ₩64,101 | ₩64,276 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,919 | ₩64,919 | ₩64,343 | ₩64,557 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,732 | ₩64,772 | ₩64,343 | ₩64,597 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩64,182 | ₩64,182 | ₩63,712 | ₩63,734 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩63,122 | ₩64,027 | ₩62,773 | ₩63,820 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,666 | ₩63,431 | ₩62,465 | ₩63,350 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,371 | ₩62,371 | ₩61,982 | ₩61,982 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩62,143 | ₩62,304 | ₩61,763 | ₩62,264 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩62,022 | ₩62,022 | ₩61,633 | ₩61,633 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,787 | ₩63,028 | ₩62,572 | ₩62,572 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,740 | ₩62,586 | ₩61,740 | ₩62,463 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,714 | ₩61,896 | ₩61,445 | ₩61,896 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,451 | ₩62,451 | ₩62,250 | ₩62,425 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,854 | ₩62,854 | ₩62,256 | ₩62,639 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,444 | ₩63,444 | ₩62,156 | ₩62,331 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩63,149 | ₩63,632 | ₩63,149 | ₩63,511 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,855 | ₩62,076 | ₩60,855 | ₩61,794 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,378 | ₩61,378 | ₩60,278 | ₩60,399 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,928 | ₩62,344 | ₩61,714 | ₩61,901 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩61,191 | ₩61,743 | ₩61,043 | ₩61,740 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩60,989 | ₩60,989 | ₩60,482 | ₩60,587 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩61,066 | ₩61,097 | ₩60,989 | ₩61,097 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,486 | ₩61,593 | ₩61,137 | ₩61,365 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,419 | ₩61,774 | ₩61,405 | ₩61,673 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,740 | ₩61,875 | ₩60,855 | ₩61,325 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,875 | ₩62,049 | ₩61,331 | ₩61,740 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,612 | ₩62,612 | ₩61,620 | ₩61,660 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,666 | ₩62,720 | ₩62,378 | ₩62,706 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,645 | ₩63,645 | ₩62,840 | ₩63,203 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,666 | ₩62,666 | ₩61,673 | ₩61,779 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩62,277 | ₩62,277 | ₩61,740 | ₩62,116 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,586 | ₩62,612 | ₩62,197 | ₩62,465 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩61,177 | ₩62,022 | ₩61,177 | ₩62,022 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,901 | ₩61,995 | ₩61,459 | ₩61,609 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩61,097 | ₩61,673 | ₩61,082 | ₩61,539 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,445 | ₩62,237 | ₩61,137 | ₩61,673 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩58,991 | ₩59,474 | ₩58,493 | ₩59,299 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩59,246 | ₩59,822 | ₩59,246 | ₩59,608 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩58,226 | ₩59,380 | ₩58,226 | ₩59,232 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,353 | ₩59,594 | ₩59,219 | ₩59,380 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,904 | ₩58,669 | ₩57,623 | ₩58,615 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,368 | ₩57,570 | ₩57,002 | ₩57,126 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,939 | ₩57,234 | ₩56,590 | ₩56,711 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,703 | ₩58,059 | ₩57,341 | ₩57,354 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,320 | ₩58,508 | ₩58,152 | ₩58,320 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩57,126 | ₩57,727 | ₩56,925 | ₩57,515 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,569 | ₩58,427 | ₩57,479 | ₩57,757 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,703 | ₩57,703 | ₩56,308 | ₩56,483 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,690 | ₩58,313 | ₩57,690 | ₩58,240 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,648 | ₩59,648 | ₩58,816 | ₩58,816 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,541 | ₩59,970 | ₩59,474 | ₩59,542 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,447 | ₩59,568 | ₩59,259 | ₩59,387 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,433 | ₩59,688 | ₩58,830 | ₩58,843 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩59,246 | ₩59,420 | ₩58,926 | ₩59,098 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,393 | ₩59,782 | ₩59,299 | ₩59,737 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,702 | ₩60,278 | ₩59,474 | ₩59,594 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩58,199 | ₩59,594 | ₩57,874 | ₩59,568 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,642 | ₩59,212 | ₩58,417 | ₩58,957 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,876 | ₩60,265 | ₩59,259 | ₩59,621 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,426 | ₩60,748 | ₩60,225 | ₩60,748 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩60,104 | ₩60,278 | ₩59,193 | ₩60,131 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,901 | ₩61,969 | ₩61,566 | ₩61,727 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,988 | ₩63,089 | ₩62,572 | ₩62,706 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,377 | ₩63,377 | ₩62,867 | ₩63,236 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,592 | ₩63,592 | ₩63,001 | ₩63,431 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,961 | ₩62,961 | ₩62,612 | ₩62,894 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩63,068 | ₩63,229 | ₩62,478 | ₩62,746 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,371 | ₩62,907 | ₩62,371 | ₩62,877 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,915 | ₩62,170 | ₩61,754 | ₩62,170 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,451 | ₩62,518 | ₩62,076 | ₩62,358 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,311 | ₩61,888 | ₩61,311 | ₩61,875 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,365 | ₩61,445 | ₩61,070 | ₩61,217 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩62,156 | ₩62,230 | ₩61,419 | ₩61,504 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩62,062 | ₩62,150 | ₩61,593 | ₩62,143 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩62,009 | ₩62,150 | ₩61,834 | ₩61,982 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,647 | ₩62,049 | ₩61,512 | ₩62,009 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,976 | ₩61,566 | ₩60,976 | ₩61,566 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,520 | ₩60,855 | ₩60,312 | ₩60,547 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,512 | ₩61,606 | ₩60,875 | ₩61,110 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,325 | ₩61,325 | ₩60,875 | ₩61,177 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩61,030 | ₩61,566 | ₩60,654 | ₩61,566 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,761 | ₩60,895 | ₩60,580 | ₩60,694 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,828 | ₩60,869 | ₩60,198 | ₩60,681 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,694 | ₩60,735 | ₩60,533 | ₩60,694 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,383 | ₩64,383 | ₩60,963 | ₩61,043 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,694 | ₩60,882 | ₩60,667 | ₩60,761 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,533 | ₩60,667 | ₩60,426 | ₩60,667 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,694 | ₩60,936 | ₩60,574 | ₩60,641 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,836 | ₩60,647 | ₩59,487 | ₩60,600 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩65,107 | ₩65,107 | ₩59,165 | ₩59,675 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩61,284 | ₩61,472 | ₩61,117 | ₩61,352 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,432 | ₩61,486 | ₩61,204 | ₩61,231 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩61,204 | ₩61,204 | ₩60,909 | ₩61,123 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,311 | ₩61,338 | ₩61,003 | ₩61,150 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩60,989 | ₩61,311 | ₩60,989 | ₩61,298 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,828 | ₩61,070 | ₩60,808 | ₩61,016 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,332 | ₩60,560 | ₩60,260 | ₩60,413 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,386 | ₩60,466 | ₩60,292 | ₩60,426 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,399 | ₩60,520 | ₩60,359 | ₩60,477 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,957 | ₩60,292 | ₩59,957 | ₩60,292 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,541 | ₩59,796 | ₩59,447 | ₩59,796 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩59,031 | ₩59,031 | ₩58,696 | ₩58,696 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩58,991 | ₩59,172 | ₩58,977 | ₩59,081 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,857 | ₩58,971 | ₩58,575 | ₩58,642 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,803 | ₩58,870 | ₩58,749 | ₩58,857 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,615 | ₩58,729 | ₩58,615 | ₩58,688 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩59,071 | ₩59,071 | ₩58,527 | ₩58,588 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,836 | ₩59,836 | ₩59,004 | ₩59,144 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩59,058 | ₩59,353 | ₩59,058 | ₩59,177 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,729 | ₩59,032 | ₩58,729 | ₩58,842 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,723 | ₩58,723 | ₩58,240 | ₩58,253 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,736 | ₩59,044 | ₩58,548 | ₩58,763 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩59,152 | ₩59,152 | ₩58,602 | ₩58,951 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩59,018 | ₩59,152 | ₩58,535 | ₩58,629 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,790 | ₩59,097 | ₩58,790 | ₩59,040 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,468 | ₩58,764 | ₩58,316 | ₩58,686 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,602 | ₩58,602 | ₩58,414 | ₩58,427 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,763 | ₩58,763 | ₩58,427 | ₩58,505 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,884 | ₩58,884 | ₩58,427 | ₩58,535 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,496 | ₩58,535 | ₩58,340 | ₩58,508 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,427 | ₩58,468 | ₩58,012 | ₩58,468 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩58,199 | ₩58,277 | ₩58,092 | ₩58,253 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,904 | ₩58,106 | ₩57,757 | ₩57,918 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,985 | ₩58,106 | ₩57,985 | ₩58,065 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,502 | ₩57,958 | ₩57,502 | ₩57,865 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,979 | ₩57,395 | ₩56,684 | ₩57,368 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,563 | ₩56,898 | ₩56,503 | ₩56,737 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,925 | ₩56,925 | ₩56,342 | ₩56,696 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩57,167 | ₩57,321 | ₩55,906 | ₩55,906 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,724 | ₩56,952 | ₩56,574 | ₩56,778 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,509 | ₩56,952 | ₩56,375 | ₩56,818 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,623 | ₩57,789 | ₩57,153 | ₩57,261 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩58,226 | ₩58,226 | ₩57,703 | ₩57,971 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,870 | ₩58,877 | ₩58,334 | ₩58,461 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,843 | ₩59,054 | ₩58,642 | ₩58,964 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩58,199 | ₩58,535 | ₩58,199 | ₩58,427 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,871 | ₩58,099 | ₩57,703 | ₩58,079 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,831 | ₩57,354 | ₩56,630 | ₩57,354 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,569 | ₩57,569 | ₩57,163 | ₩57,193 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,435 | ₩57,911 | ₩57,435 | ₩57,892 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,442 | ₩57,660 | ₩57,381 | ₩57,381 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩58,186 | ₩58,186 | ₩57,824 | ₩57,918 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,784 | ₩57,851 | ₩57,589 | ₩57,824 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,770 | ₩58,146 | ₩57,770 | ₩57,945 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩58,240 | ₩58,280 | ₩57,852 | ₩58,116 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩58,079 | ₩58,186 | ₩58,025 | ₩58,065 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩58,106 | ₩58,226 | ₩58,038 | ₩58,157 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,757 | ₩57,926 | ₩57,703 | ₩57,794 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,623 | ₩57,958 | ₩57,623 | ₩57,904 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,810 | ₩57,864 | ₩57,234 | ₩57,569 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩58,119 | ₩58,119 | ₩57,784 | ₩57,864 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,663 | ₩57,958 | ₩57,663 | ₩57,945 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩57,207 | ₩57,515 | ₩57,147 | ₩57,487 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,368 | ₩57,609 | ₩57,239 | ₩57,462 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,341 | ₩57,341 | ₩56,979 | ₩57,053 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,544 | ₩57,247 | ₩56,544 | ₩57,106 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,764 | ₩56,992 | ₩56,670 | ₩56,957 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,421 | ₩57,609 | ₩56,268 | ₩56,295 | -1.96% | 1.5만 |
|---|