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 | ₩64,461 | ₩64,541 | ₩64,179 | ₩64,461 | 0.00% | 2.7만 |
| 2026.10.08 | ₩63,589 | ₩64,099 | ₩63,589 | ₩63,911 | +0.51% | 4.9만 |
| 2026.10.07 | ₩64,555 | ₩64,555 | ₩64,099 | ₩64,099 | -0.71% | 35.6만 |
| 2026.10.06 | ₩65,024 | ₩65,346 | ₩64,944 | ₩64,944 | -0.12% | 4만 |
| 2026.10.05 | ₩64,998 | ₩65,138 | ₩64,716 | ₩65,105 | +0.17% | 3.6만 |
| 2026.10.02 | ₩64,461 | ₩65,105 | ₩64,461 | ₩65,105 | +1.00% | 7.1만 |
| 2026.10.01 | ₩63,884 | ₩64,810 | ₩63,884 | ₩64,340 | +0.71% | 4.3만 |
| 2026.09.30 | ₩65,601 | ₩65,601 | ₩64,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,984 |
| -0.94% |
| 13.4만 |
| 2026.09.29 | ₩65,856 | ₩65,964 | ₩65,506 | ₩65,816 | -0.06% | 34만 |
|---|
| 2026.09.28 | ₩65,615 | ₩66,138 | ₩65,494 | ₩65,937 | +0.49% | 7.2만 |
|---|
| 2026.09.25 | ₩65,548 | ₩65,890 | ₩65,521 | ₩65,845 | +0.45% | 7.5만 |
|---|
| 2026.09.24 | ₩65,266 | ₩65,668 | ₩65,179 | ₩65,574 | +0.47% | 6.2만 |
|---|
| 2026.09.23 | ₩65,870 | ₩65,870 | ₩65,185 | ₩65,293 | -0.88% | 25.2만 |
|---|
| 2026.09.22 | ₩66,071 | ₩66,138 | ₩65,684 | ₩66,025 | -0.07% | 32.1만 |
|---|
| 2026.09.21 | ₩65,360 | ₩65,829 | ₩65,320 | ₩65,816 | +0.70% | 6.1천 |
|---|
| 2026.09.18 | ₩65,051 | ₩65,051 | ₩64,689 | ₩64,877 | -0.27% | 3.1만 |
|---|
| 2026.09.17 | ₩65,346 | ₩65,634 | ₩65,346 | ₩65,427 | +0.12% | 9.6천 |
|---|
| 2026.09.16 | ₩65,159 | ₩65,159 | ₩64,595 | ₩65,038 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩64,743 | ₩64,749 | ₩64,541 | ₩64,609 | -0.21% | 8.7만 |
|---|
| 2026.09.14 | ₩64,877 | ₩65,011 | ₩64,541 | ₩64,756 | -0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩65,159 | ₩65,655 | ₩65,159 | ₩65,454 | +0.45% | 46.7만 |
|---|
| 2026.09.10 | ₩65,051 | ₩65,226 | ₩64,877 | ₩64,931 | -0.19% | 2만 |
|---|
| 2026.09.09 | ₩65,521 | ₩65,560 | ₩65,132 | ₩65,293 | -0.35% | 15.9만 |
|---|
| 2026.09.08 | ₩66,111 | ₩66,460 | ₩66,098 | ₩66,178 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩66,031 | ₩66,299 | ₩66,031 | ₩66,299 | +0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩66,151 | ₩66,151 | ₩65,776 | ₩66,017 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩65,776 | ₩65,910 | ₩65,735 | ₩65,910 | +0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩66,084 | ₩66,084 | ₩65,521 | ₩65,628 | -0.69% | 2.9만 |
|---|
| 2026.08.31 | ₩66,876 | ₩66,876 | ₩66,165 | ₩66,312 | -0.84% | 4.1만 |
|---|
| 2026.08.28 | ₩66,809 | ₩67,090 | ₩66,675 | ₩66,715 | -0.14% | 1.9만 |
|---|
| 2026.08.27 | ₩66,956 | ₩66,956 | ₩66,353 | ₩66,607 | -0.52% | 1만 |
|---|
| 2026.08.26 | ₩67,077 | ₩67,117 | ₩66,758 | ₩66,849 | -0.34% | 3만 |
|---|
| 2026.08.25 | ₩67,064 | ₩67,064 | ₩66,742 | ₩66,853 | -0.31% | 1.7만 |
|---|
| 2026.08.24 | ₩66,634 | ₩66,920 | ₩66,634 | ₩66,742 | +0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩66,809 | ₩66,876 | ₩66,768 | ₩66,876 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩66,393 | ₩66,567 | ₩66,098 | ₩66,487 | +0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩67,050 | ₩67,265 | ₩66,273 | ₩66,581 | -0.70% | 2.7만 |
|---|
| 2026.08.18 | ₩67,667 | ₩67,667 | ₩66,997 | ₩67,211 | -0.67% | 8.8천 |
|---|
| 2026.08.17 | ₩68,284 | ₩68,284 | ₩67,734 | ₩67,962 | -0.47% | 39.4만 |
|---|
| 2026.08.14 | ₩69,331 | ₩69,331 | ₩67,768 | ₩67,989 | -1.93% | 35.7만 |
|---|
| 2026.08.13 | ₩67,936 | ₩68,043 | ₩67,855 | ₩67,936 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩68,016 | ₩68,016 | ₩67,600 | ₩67,962 | -0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩67,533 | ₩67,855 | ₩67,520 | ₩67,560 | +0.04% | 1.6만 |
|---|
| 2026.08.10 | ₩67,520 | ₩67,533 | ₩67,332 | ₩67,372 | -0.22% | 2.6만 |
|---|
| 2026.08.07 | ₩67,171 | ₩67,600 | ₩67,171 | ₩67,439 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩68,016 | ₩68,016 | ₩67,157 | ₩67,305 | -1.05% | 1.8만 |
|---|
| 2026.08.05 | ₩67,144 | ₩68,405 | ₩66,956 | ₩66,956 | -0.28% | 2.2만 |
|---|
| 2026.08.04 | ₩67,023 | ₩67,372 | ₩66,849 | ₩67,251 | +0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩66,259 | ₩66,654 | ₩66,031 | ₩66,487 | +0.34% | 5.8만 |
|---|
| 2026.07.31 | ₩65,923 | ₩65,961 | ₩65,467 | ₩65,642 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩65,588 | ₩65,790 | ₩65,588 | ₩65,790 | +0.31% | 5.4천 |
|---|
| 2026.07.29 | ₩64,810 | ₩65,105 | ₩64,515 | ₩64,541 | -0.41% | 8.6천 |
|---|
| 2026.07.28 | ₩64,984 | ₩65,400 | ₩64,937 | ₩65,286 | +0.46% | 7.2천 |
|---|
| 2026.07.27 | ₩65,548 | ₩65,789 | ₩65,051 | ₩65,407 | -0.21% | 1.3만 |
|---|
| 2026.07.24 | ₩64,998 | ₩65,434 | ₩64,944 | ₩65,024 | +0.04% | 2.3만 |
|---|
| 2026.07.23 | ₩64,810 | ₩64,924 | ₩64,662 | ₩64,783 | -0.04% | 8.5천 |
|---|
| 2026.07.22 | ₩65,816 | ₩65,816 | ₩65,722 | ₩65,789 | -0.04% | 8.5천 |
|---|
| 2026.07.21 | ₩64,944 | ₩65,434 | ₩64,917 | ₩65,413 | +0.72% | 1.4만 |
|---|
| 2026.07.20 | ₩64,877 | ₩64,877 | ₩64,434 | ₩64,453 | -0.65% | 7.4천 |
|---|
| 2026.07.17 | ₩64,461 | ₩64,951 | ₩64,461 | ₩64,702 | +0.37% | 7.1만 |
|---|
| 2026.07.16 | ₩65,239 | ₩65,239 | ₩64,870 | ₩64,890 | -0.53% | 1.3만 |
|---|
| 2026.07.15 | ₩65,534 | ₩65,534 | ₩65,092 | ₩65,427 | -0.16% | 8.4천 |
|---|
| 2026.07.14 | ₩65,829 | ₩65,829 | ₩65,132 | ₩65,253 | -0.88% | 8천 |
|---|
| 2026.07.13 | ₩65,279 | ₩65,279 | ₩64,826 | ₩64,917 | -0.55% | 9.5천 |
|---|
| 2026.07.10 | ₩65,990 | ₩65,990 | ₩65,145 | ₩65,481 | -0.77% | 22.3만 |
|---|
| 2026.07.09 | ₩65,655 | ₩65,655 | ₩65,266 | ₩65,360 | -0.45% | 1.6만 |
|---|
| 2026.07.08 | ₩65,038 | ₩65,038 | ₩64,441 | ₩64,931 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩66,809 | ₩66,809 | ₩65,615 | ₩65,749 | -1.59% | 2.3만 |
|---|
| 2026.07.06 | ₩66,125 | ₩66,607 | ₩66,125 | ₩66,484 | +0.54% | 1.5만 |
|---|
| 2026.07.02 | ₩66,232 | ₩66,480 | ₩65,675 | ₩65,921 | -0.47% | 2.7만 |
|---|
| 2026.07.01 | ₩66,540 | ₩66,708 | ₩66,433 | ₩66,460 | -0.12% | 9.2천 |
|---|
| 2026.06.30 | ₩66,675 | ₩67,282 | ₩66,675 | ₩67,282 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩66,151 | ₩66,581 | ₩66,131 | ₩66,483 | +0.50% | 9.2천 |
|---|
| 2026.06.26 | ₩65,253 | ₩66,192 | ₩65,253 | ₩65,829 | +0.88% | 2.2만 |
|---|
| 2026.06.25 | ₩66,849 | ₩66,929 | ₩66,527 | ₩66,574 | -0.41% | 3.6만 |
|---|
| 2026.06.24 | ₩65,977 | ₩66,192 | ₩65,655 | ₩65,876 | -0.15% | 7천 |
|---|
| 2026.06.23 | ₩65,964 | ₩66,487 | ₩65,769 | ₩66,084 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩67,077 | ₩67,332 | ₩66,997 | ₩67,332 | +0.38% | 2.4만 |
|---|
| 2026.06.18 | ₩67,064 | ₩67,251 | ₩66,849 | ₩67,104 | +0.06% | 11.7만 |
|---|
| 2026.06.17 | ₩66,715 | ₩67,077 | ₩66,339 | ₩66,339 | -0.56% | 1.3만 |
|---|
| 2026.06.16 | ₩66,715 | ₩66,795 | ₩66,004 | ₩66,151 | -0.84% | 3.5만 |
|---|
| 2026.06.15 | ₩66,218 | ₩66,406 | ₩66,111 | ₩66,281 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩65,440 | ₩65,923 | ₩65,427 | ₩65,816 | +0.57% | 9.9천 |
|---|
| 2026.06.11 | ₩64,139 | ₩65,803 | ₩64,139 | ₩65,803 | +2.59% | 3.9만 |
|---|
| 2026.06.10 | ₩64,434 | ₩64,434 | ₩63,564 | ₩63,564 | -1.35% | 1.7만 |
|---|
| 2026.06.09 | ₩64,850 | ₩64,947 | ₩63,602 | ₩64,579 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩64,609 | ₩64,676 | ₩64,179 | ₩64,300 | -0.48% | 3만 |
|---|
| 2026.06.05 | ₩64,662 | ₩64,770 | ₩63,669 | ₩63,844 | -1.27% | 25.7만 |
|---|
| 2026.06.04 | ₩64,488 | ₩65,085 | ₩64,488 | ₩65,019 | +0.82% | 1.5만 |
|---|
| 2026.06.03 | ₩64,582 | ₩64,582 | ₩64,240 | ₩64,265 | -0.49% | 7.8천 |
|---|
| 2026.06.02 | ₩64,649 | ₩64,904 | ₩64,635 | ₩64,845 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩64,018 | ₩64,629 | ₩63,938 | ₩64,394 | +0.59% | 2.1만 |
|---|
| 2026.05.29 | ₩64,649 | ₩64,649 | ₩64,139 | ₩64,159 | -0.76% | 1.9만 |
|---|
| 2026.05.28 | ₩64,112 | ₩64,448 | ₩64,112 | ₩64,287 | +0.27% | 1.6만 |
|---|
| 2026.05.27 | ₩64,931 | ₩64,931 | ₩64,354 | ₩64,568 | -0.56% | 1.8만 |
|---|
| 2026.05.26 | ₩64,743 | ₩64,783 | ₩64,354 | ₩64,609 | -0.21% | 1.9만 |
|---|
| 2026.05.22 | ₩64,193 | ₩64,193 | ₩63,723 | ₩63,745 | -0.70% | 1.8만 |
|---|
| 2026.05.21 | ₩63,133 | ₩64,038 | ₩62,784 | ₩63,830 | +1.10% | 10.6만 |
|---|
| 2026.05.20 | ₩62,677 | ₩63,441 | ₩62,476 | ₩63,361 | +1.09% | 1.3만 |
|---|
| 2026.05.19 | ₩62,382 | ₩62,382 | ₩61,993 | ₩61,993 | -0.62% | 1.4만 |
|---|
| 2026.05.18 | ₩62,154 | ₩62,315 | ₩61,774 | ₩62,274 | +0.19% | 3.4만 |
|---|
| 2026.05.15 | ₩62,033 | ₩62,033 | ₩61,644 | ₩61,644 | -0.63% | 1.8만 |
|---|
| 2026.05.14 | ₩62,797 | ₩63,039 | ₩62,583 | ₩62,583 | -0.34% | 2.8만 |
|---|
| 2026.05.13 | ₩61,751 | ₩62,596 | ₩61,751 | ₩62,474 | +1.17% | 4만 |
|---|
| 2026.05.12 | ₩61,724 | ₩61,907 | ₩61,456 | ₩61,907 | +0.30% | 1.8만 |
|---|
| 2026.05.11 | ₩62,462 | ₩62,462 | ₩62,261 | ₩62,435 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩62,865 | ₩62,865 | ₩62,266 | ₩62,650 | -0.34% | 1.5만 |
|---|
| 2026.05.07 | ₩63,455 | ₩63,455 | ₩62,167 | ₩62,341 | -1.75% | 24.5만 |
|---|
| 2026.05.06 | ₩63,160 | ₩63,643 | ₩63,160 | ₩63,522 | +0.57% | 1.1만 |
|---|
| 2026.05.05 | ₩60,866 | ₩62,086 | ₩60,866 | ₩61,805 | +1.54% | 118.4만 |
|---|
| 2026.05.04 | ₩61,389 | ₩61,389 | ₩60,289 | ₩60,410 | -1.60% | 1.7만 |
|---|
| 2026.05.01 | ₩61,939 | ₩62,355 | ₩61,724 | ₩61,912 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩61,201 | ₩61,754 | ₩61,053 | ₩61,751 | +0.90% | 2만 |
|---|
| 2026.04.29 | ₩61,000 | ₩61,000 | ₩60,493 | ₩60,597 | -0.66% | 8.2천 |
|---|
| 2026.04.28 | ₩61,076 | ₩61,107 | ₩61,000 | ₩61,107 | +0.05% | 6.7천 |
|---|
| 2026.04.27 | ₩61,496 | ₩61,604 | ₩61,147 | ₩61,375 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩61,429 | ₩61,785 | ₩61,416 | ₩61,684 | +0.41% | 9.4천 |
|---|
| 2026.04.23 | ₩61,751 | ₩61,885 | ₩60,866 | ₩61,335 | -0.67% | 4.2만 |
|---|
| 2026.04.22 | ₩61,885 | ₩62,060 | ₩61,342 | ₩61,751 | -0.22% | 11만 |
|---|
| 2026.04.21 | ₩62,623 | ₩62,623 | ₩61,630 | ₩61,671 | -1.52% | 2.3만 |
|---|
| 2026.04.20 | ₩62,677 | ₩62,730 | ₩62,388 | ₩62,717 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩63,656 | ₩63,656 | ₩62,851 | ₩63,213 | -0.70% | 4.7만 |
|---|
| 2026.04.16 | ₩62,677 | ₩62,677 | ₩61,684 | ₩61,790 | -1.41% | 1만 |
|---|
| 2026.04.15 | ₩62,288 | ₩62,288 | ₩61,751 | ₩62,127 | -0.26% | 62.8만 |
|---|
| 2026.04.14 | ₩62,596 | ₩62,623 | ₩62,207 | ₩62,476 | -0.19% | 26.8만 |
|---|
| 2026.04.13 | ₩61,188 | ₩62,033 | ₩61,188 | ₩62,033 | +1.38% | 2.1만 |
|---|
| 2026.04.10 | ₩61,912 | ₩62,006 | ₩61,469 | ₩61,620 | -0.47% | 1.6만 |
|---|
| 2026.04.09 | ₩61,107 | ₩61,684 | ₩61,092 | ₩61,550 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩61,456 | ₩62,247 | ₩61,147 | ₩61,684 | +0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩59,001 | ₩59,484 | ₩58,503 | ₩59,309 | +0.52% | 3.3만 |
|---|
| 2026.04.06 | ₩59,256 | ₩59,833 | ₩59,256 | ₩59,618 | +0.61% | 2.9만 |
|---|
| 2026.04.02 | ₩58,236 | ₩59,390 | ₩58,236 | ₩59,242 | +1.73% | 2.2만 |
|---|
| 2026.04.01 | ₩59,363 | ₩59,605 | ₩59,229 | ₩59,390 | +0.05% | 3만 |
|---|
| 2026.03.31 | ₩57,914 | ₩58,679 | ₩57,633 | ₩58,625 | +1.23% | 2.8만 |
|---|
| 2026.03.30 | ₩57,378 | ₩57,580 | ₩57,011 | ₩57,136 | -0.42% | 1.1만 |
|---|
| 2026.03.27 | ₩56,948 | ₩57,244 | ₩56,600 | ₩56,720 | -0.40% | 1.8만 |
|---|
| 2026.03.26 | ₩57,713 | ₩58,069 | ₩57,351 | ₩57,364 | -0.60% | 1.9만 |
|---|
| 2026.03.25 | ₩58,330 | ₩58,518 | ₩58,162 | ₩58,330 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩57,136 | ₩57,737 | ₩56,935 | ₩57,525 | +0.68% | 4.6만 |
|---|
| 2026.03.23 | ₩57,579 | ₩58,437 | ₩57,489 | ₩57,767 | +0.33% | 2.6만 |
|---|
| 2026.03.20 | ₩57,713 | ₩57,713 | ₩56,318 | ₩56,492 | -2.12% | 1.9만 |
|---|
| 2026.03.19 | ₩57,700 | ₩58,323 | ₩57,700 | ₩58,250 | +0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩59,658 | ₩59,658 | ₩58,827 | ₩58,827 | -1.39% | 8.5천 |
|---|
| 2026.03.17 | ₩59,551 | ₩59,980 | ₩59,484 | ₩59,552 | +0.00% | 9.2천 |
|---|
| 2026.03.16 | ₩59,457 | ₩59,578 | ₩59,269 | ₩59,397 | -0.10% | 2만 |
|---|
| 2026.03.13 | ₩59,444 | ₩59,699 | ₩58,840 | ₩58,853 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩59,256 | ₩59,430 | ₩58,937 | ₩59,108 | -0.25% | 1.7만 |
|---|
| 2026.03.11 | ₩59,403 | ₩59,792 | ₩59,309 | ₩59,747 | +0.58% | 2.4만 |
|---|
| 2026.03.10 | ₩59,712 | ₩60,289 | ₩59,484 | ₩59,605 | -0.18% | 2.2만 |
|---|
| 2026.03.09 | ₩58,209 | ₩59,605 | ₩57,883 | ₩59,578 | +2.35% | 2.6만 |
|---|
| 2026.03.06 | ₩58,652 | ₩59,222 | ₩58,427 | ₩58,967 | +0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩59,886 | ₩60,275 | ₩59,269 | ₩59,631 | -0.43% | 129.6만 |
|---|
| 2026.03.04 | ₩60,436 | ₩60,758 | ₩60,235 | ₩60,758 | +0.53% | 8.3만 |
|---|
| 2026.03.03 | ₩60,114 | ₩60,289 | ₩59,204 | ₩60,141 | +0.04% | 8.5만 |
|---|
| 2026.03.02 | ₩61,912 | ₩61,979 | ₩61,577 | ₩61,738 | -0.28% | 9만 |
|---|
| 2026.02.27 | ₩62,999 | ₩63,099 | ₩62,583 | ₩62,717 | -0.45% | 3.8만 |
|---|
| 2026.02.26 | ₩63,388 | ₩63,388 | ₩62,878 | ₩63,247 | -0.22% | 3.8만 |
|---|
| 2026.02.25 | ₩63,602 | ₩63,602 | ₩63,012 | ₩63,441 | -0.25% | 3.5만 |
|---|
| 2026.02.24 | ₩62,972 | ₩62,972 | ₩62,623 | ₩62,905 | -0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩63,079 | ₩63,240 | ₩62,489 | ₩62,757 | -0.51% | 2.8만 |
|---|
| 2026.02.20 | ₩62,382 | ₩62,918 | ₩62,382 | ₩62,887 | +0.81% | 2.9만 |
|---|
| 2026.02.19 | ₩61,925 | ₩62,180 | ₩61,765 | ₩62,180 | +0.41% | 3만 |
|---|
| 2026.02.18 | ₩62,462 | ₩62,529 | ₩62,086 | ₩62,368 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩61,322 | ₩61,899 | ₩61,322 | ₩61,885 | +0.92% | 4.7만 |
|---|
| 2026.02.13 | ₩61,375 | ₩61,456 | ₩61,080 | ₩61,228 | -0.24% | 3.9만 |
|---|
| 2026.02.12 | ₩62,167 | ₩62,241 | ₩61,429 | ₩61,515 | -1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩62,073 | ₩62,160 | ₩61,604 | ₩62,154 | +0.13% | 26.6만 |
|---|
| 2026.02.10 | ₩62,019 | ₩62,160 | ₩61,845 | ₩61,993 | -0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩61,657 | ₩62,060 | ₩61,523 | ₩62,019 | +0.59% | 3.2만 |
|---|
| 2026.02.06 | ₩60,986 | ₩61,577 | ₩60,986 | ₩61,577 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩60,530 | ₩60,866 | ₩60,322 | ₩60,557 | +0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩61,523 | ₩61,617 | ₩60,886 | ₩61,121 | -0.65% | 1.4만 |
|---|
| 2026.02.03 | ₩61,335 | ₩61,335 | ₩60,886 | ₩61,188 | -0.24% | 2.3만 |
|---|
| 2026.02.02 | ₩61,040 | ₩61,577 | ₩60,664 | ₩61,577 | +0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩60,772 | ₩60,906 | ₩60,591 | ₩60,705 | -0.11% | 5.8만 |
|---|
| 2026.01.29 | ₩60,839 | ₩60,879 | ₩60,208 | ₩60,691 | -0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩60,705 | ₩60,745 | ₩60,544 | ₩60,705 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩64,394 | ₩64,394 | ₩60,973 | ₩61,053 | -5.19% | 4만 |
|---|
| 2026.01.26 | ₩60,705 | ₩60,892 | ₩60,678 | ₩60,772 | +0.11% | 17.2만 |
|---|
| 2026.01.23 | ₩60,544 | ₩60,678 | ₩60,436 | ₩60,678 | +0.22% | 1.4만 |
|---|
| 2026.01.22 | ₩60,705 | ₩60,946 | ₩60,584 | ₩60,651 | -0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩59,846 | ₩60,658 | ₩59,497 | ₩60,611 | +1.28% | 47.4만 |
|---|
| 2026.01.20 | ₩65,118 | ₩65,118 | ₩59,175 | ₩59,685 | -8.34% | 3.5만 |
|---|
| 2026.01.16 | ₩61,295 | ₩61,483 | ₩61,127 | ₩61,362 | +0.11% | 65.8만 |
|---|
| 2026.01.15 | ₩61,443 | ₩61,496 | ₩61,214 | ₩61,241 | -0.33% | 7.2만 |
|---|
| 2026.01.14 | ₩61,214 | ₩61,214 | ₩60,919 | ₩61,134 | -0.13% | 5.9만 |
|---|
| 2026.01.13 | ₩61,322 | ₩61,349 | ₩61,013 | ₩61,161 | -0.26% | 11.1만 |
|---|
| 2026.01.12 | ₩61,000 | ₩61,322 | ₩61,000 | ₩61,308 | +0.51% | 2.4만 |
|---|
| 2026.01.09 | ₩60,839 | ₩61,080 | ₩60,819 | ₩61,027 | +0.31% | 1.3만 |
|---|
| 2026.01.08 | ₩60,342 | ₩60,571 | ₩60,270 | ₩60,423 | +0.13% | 14.9만 |
|---|
| 2026.01.07 | ₩60,396 | ₩60,477 | ₩60,302 | ₩60,436 | +0.07% | 1.8만 |
|---|
| 2026.01.06 | ₩60,410 | ₩60,530 | ₩60,369 | ₩60,487 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩59,967 | ₩60,302 | ₩59,967 | ₩60,302 | +0.56% | 1.7만 |
|---|
| 2026.01.02 | ₩59,551 | ₩59,806 | ₩59,457 | ₩59,806 | +0.43% | 4.7만 |
|---|
| 2025.12.31 | ₩59,041 | ₩59,041 | ₩58,706 | ₩58,706 | -0.57% | 1만 |
|---|
| 2025.12.30 | ₩59,001 | ₩59,182 | ₩58,988 | ₩59,091 | +0.15% | 9.4천 |
|---|
| 2025.12.29 | ₩58,867 | ₩58,981 | ₩58,585 | ₩58,652 | -0.36% | 1.8만 |
|---|
| 2025.12.26 | ₩58,813 | ₩58,880 | ₩58,759 | ₩58,867 | +0.09% | 2만 |
|---|
| 2025.12.24 | ₩58,625 | ₩58,739 | ₩58,625 | ₩58,698 | +0.12% | 8.7천 |
|---|
| 2025.12.23 | ₩59,081 | ₩59,081 | ₩58,537 | ₩58,598 | -0.82% | 1.7만 |
|---|
| 2025.12.22 | ₩59,846 | ₩59,846 | ₩59,014 | ₩59,154 | -1.16% | 2.5만 |
|---|
| 2025.12.19 | ₩59,068 | ₩59,363 | ₩59,068 | ₩59,187 | +0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩58,739 | ₩59,043 | ₩58,739 | ₩58,852 | +0.19% | 1.5만 |
|---|
| 2025.12.17 | ₩58,733 | ₩58,733 | ₩58,250 | ₩58,263 | -0.80% | 1.1만 |
|---|
| 2025.12.16 | ₩58,746 | ₩59,055 | ₩58,558 | ₩58,773 | +0.05% | 1만 |
|---|
| 2025.12.15 | ₩59,162 | ₩59,162 | ₩58,612 | ₩58,961 | -0.34% | 9.3만 |
|---|
| 2025.12.12 | ₩59,028 | ₩59,162 | ₩58,545 | ₩58,639 | -0.66% | 1.1만 |
|---|
| 2025.12.11 | ₩58,800 | ₩59,107 | ₩58,800 | ₩59,051 | +0.43% | 2.7만 |
|---|
| 2025.12.10 | ₩58,478 | ₩58,774 | ₩58,326 | ₩58,696 | +0.37% | 1.7만 |
|---|
| 2025.12.09 | ₩58,612 | ₩58,612 | ₩58,424 | ₩58,437 | -0.30% | 2.5만 |
|---|
| 2025.12.08 | ₩58,773 | ₩58,773 | ₩58,437 | ₩58,515 | -0.44% | 1.4만 |
|---|
| 2025.12.05 | ₩58,894 | ₩58,894 | ₩58,437 | ₩58,545 | -0.59% | 2.3만 |
|---|
| 2025.12.04 | ₩58,506 | ₩58,545 | ₩58,350 | ₩58,518 | +0.02% | 6.6만 |
|---|
| 2025.12.03 | ₩58,437 | ₩58,478 | ₩58,022 | ₩58,478 | +0.07% | 56.8만 |
|---|
| 2025.12.02 | ₩58,209 | ₩58,287 | ₩58,102 | ₩58,263 | +0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩57,914 | ₩58,116 | ₩57,767 | ₩57,928 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩57,995 | ₩58,116 | ₩57,995 | ₩58,075 | +0.14% | 1.5만 |
|---|
| 2025.11.26 | ₩57,512 | ₩57,968 | ₩57,512 | ₩57,875 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩56,989 | ₩57,404 | ₩56,693 | ₩57,378 | +0.68% | 2.5만 |
|---|
| 2025.11.24 | ₩56,573 | ₩56,908 | ₩56,512 | ₩56,747 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩56,935 | ₩56,935 | ₩56,351 | ₩56,706 | -0.40% | 1.2만 |
|---|
| 2025.11.20 | ₩57,176 | ₩57,331 | ₩55,915 | ₩55,915 | -2.21% | 1.5만 |
|---|
| 2025.11.19 | ₩56,734 | ₩56,962 | ₩56,583 | ₩56,787 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩56,519 | ₩56,962 | ₩56,385 | ₩56,828 | +0.55% | 1.7만 |
|---|
| 2025.11.17 | ₩57,633 | ₩57,799 | ₩57,163 | ₩57,270 | -0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩58,236 | ₩58,236 | ₩57,713 | ₩57,981 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩58,880 | ₩58,887 | ₩58,344 | ₩58,471 | -0.69% | 1.2만 |
|---|
| 2025.11.12 | ₩58,853 | ₩59,064 | ₩58,652 | ₩58,974 | +0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩58,209 | ₩58,545 | ₩58,209 | ₩58,437 | +0.39% | 8.8천 |
|---|
| 2025.11.10 | ₩57,881 | ₩58,109 | ₩57,713 | ₩58,089 | +0.36% | 1.3만 |
|---|
| 2025.11.07 | ₩56,841 | ₩57,364 | ₩56,640 | ₩57,364 | +0.92% | 1.6만 |
|---|
| 2025.11.06 | ₩57,579 | ₩57,579 | ₩57,172 | ₩57,203 | -0.65% | 1.3만 |
|---|
| 2025.11.05 | ₩57,445 | ₩57,921 | ₩57,445 | ₩57,902 | +0.80% | 122만 |
|---|
| 2025.11.04 | ₩57,451 | ₩57,670 | ₩57,391 | ₩57,391 | -0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩58,196 | ₩58,196 | ₩57,834 | ₩57,928 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩57,794 | ₩57,861 | ₩57,599 | ₩57,834 | +0.07% | 8.8만 |
|---|
| 2025.10.30 | ₩57,780 | ₩58,156 | ₩57,780 | ₩57,955 | +0.30% | 3만 |
|---|
| 2025.10.29 | ₩58,250 | ₩58,290 | ₩57,862 | ₩58,126 | -0.21% | 2.2만 |
|---|
| 2025.10.28 | ₩58,089 | ₩58,196 | ₩58,035 | ₩58,075 | -0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩58,116 | ₩58,236 | ₩58,048 | ₩58,166 | +0.09% | 2.5만 |
|---|
| 2025.10.24 | ₩57,767 | ₩57,936 | ₩57,713 | ₩57,804 | +0.07% | 2만 |
|---|
| 2025.10.23 | ₩57,633 | ₩57,968 | ₩57,633 | ₩57,914 | +0.49% | 1.8만 |
|---|
| 2025.10.22 | ₩57,820 | ₩57,874 | ₩57,244 | ₩57,579 | -0.42% | 4.7만 |
|---|
| 2025.10.21 | ₩58,129 | ₩58,129 | ₩57,794 | ₩57,874 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩57,673 | ₩57,968 | ₩57,673 | ₩57,955 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩57,217 | ₩57,525 | ₩57,156 | ₩57,497 | +0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩57,378 | ₩57,619 | ₩57,249 | ₩57,472 | +0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩57,351 | ₩57,351 | ₩56,989 | ₩57,062 | -0.50% | 1.9만 |
|---|
| 2025.10.14 | ₩56,554 | ₩57,257 | ₩56,554 | ₩57,116 | +0.99% | 3.1만 |
|---|
| 2025.10.13 | ₩56,774 | ₩57,002 | ₩56,680 | ₩56,967 | +0.34% | 2.6만 |
|---|
| 2025.10.10 | ₩57,431 | ₩57,619 | ₩56,278 | ₩56,304 | -1.96% | 1.5만 |
|---|