시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI Europe ETF 과거 주가
iShares Core MSCI Europe ETF · IEUR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI Europe ETF · IEUR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,836 | ₩98,091 | ₩97,635 | ₩98,037 | +0.21% | 60.3만 |
| 2026.10.08 | ₩96,897 | ₩97,407 | ₩96,589 | ₩97,340 | +0.46% | 135.7만 |
| 2026.10.07 | ₩97,166 | ₩97,675 | ₩97,011 | ₩97,501 | +0.35% | 420.5만 |
| 2026.10.06 | ₩98,735 | ₩98,999 | ₩98,513 | ₩98,681 | -0.05% | 355.3만 |
| 2026.10.05 | ₩97,850 | ₩98,507 | ₩97,528 | ₩98,319 | +0.48% | 194.1만 |
| 2026.10.02 | ₩98,091 | ₩98,560 | ₩97,876 | ₩98,440 | +0.36% | 80.1만 |
| 2026.10.01 | ₩98,138 | ₩98,232 | ₩97,025 | ₩97,434 | -0.72% | 127.8만 |
| 2026.09.30 | ₩99,834 | ₩99,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,842 |
| -0.99% |
| 77만 |
| 2026.09.29 | ₩100,223 | ₩100,237 | ₩99,352 | ₩100,062 | -0.16% | 54.2만 |
|---|
| 2026.09.28 | ₩100,545 | ₩101,082 | ₩100,109 | ₩100,679 | +0.13% | 75.8만 |
|---|
| 2026.09.25 | ₩100,505 | ₩100,995 | ₩100,203 | ₩100,961 | +0.45% | 150.9만 |
|---|
| 2026.09.24 | ₩100,170 | ₩100,720 | ₩99,727 | ₩100,331 | +0.16% | 53.3만 |
|---|
| 2026.09.23 | ₩100,813 | ₩100,894 | ₩99,922 | ₩100,358 | -0.45% | 59.3만 |
|---|
| 2026.09.22 | ₩101,819 | ₩102,114 | ₩101,283 | ₩101,860 | +0.04% | 39.5만 |
|---|
| 2026.09.21 | ₩101,685 | ₩101,833 | ₩101,182 | ₩101,645 | -0.04% | 35.9만 |
|---|
| 2026.09.18 | ₩100,532 | ₩100,612 | ₩100,116 | ₩100,559 | +0.03% | 1054.9만 |
|---|
| 2026.09.17 | ₩101,538 | ₩101,752 | ₩101,269 | ₩101,363 | -0.17% | 54만 |
|---|
| 2026.09.16 | ₩101,243 | ₩101,578 | ₩99,942 | ₩100,518 | -0.72% | 88.3만 |
|---|
| 2026.09.15 | ₩100,867 | ₩100,981 | ₩100,559 | ₩100,881 | +0.01% | 38만 |
|---|
| 2026.09.14 | ₩101,135 | ₩101,712 | ₩100,773 | ₩101,135 | 0.00% | 29.4만 |
|---|
| 2026.09.11 | ₩102,383 | ₩102,463 | ₩101,927 | ₩102,021 | -0.35% | 36.5만 |
|---|
| 2026.09.10 | ₩101,752 | ₩102,074 | ₩101,316 | ₩101,404 | -0.34% | 32.5만 |
|---|
| 2026.09.09 | ₩102,839 | ₩102,919 | ₩102,249 | ₩102,316 | -0.51% | 38.1만 |
|---|
| 2026.09.08 | ₩103,938 | ₩104,119 | ₩103,375 | ₩103,415 | -0.50% | 92.4만 |
|---|
| 2026.09.04 | ₩103,751 | ₩104,233 | ₩103,710 | ₩104,046 | +0.28% | 21.6만 |
|---|
| 2026.09.03 | ₩104,019 | ₩104,099 | ₩103,415 | ₩104,019 | 0.00% | 38.2만 |
|---|
| 2026.09.02 | ₩103,067 | ₩103,214 | ₩102,899 | ₩103,174 | +0.10% | 36.6만 |
|---|
| 2026.09.01 | ₩103,576 | ₩103,616 | ₩102,705 | ₩102,865 | -0.69% | 49.6만 |
|---|
| 2026.08.31 | ₩104,448 | ₩104,542 | ₩103,704 | ₩103,938 | -0.49% | 87.3만 |
|---|
| 2026.08.28 | ₩104,971 | ₩105,239 | ₩104,220 | ₩104,421 | -0.52% | 113.3만 |
|---|
| 2026.08.27 | ₩104,984 | ₩104,984 | ₩104,374 | ₩104,756 | -0.22% | 99.5만 |
|---|
| 2026.08.26 | ₩105,615 | ₩105,821 | ₩105,051 | ₩105,279 | -0.32% | 221.9만 |
|---|
| 2026.08.25 | ₩105,360 | ₩105,689 | ₩105,219 | ₩105,642 | +0.27% | 60.2만 |
|---|
| 2026.08.24 | ₩105,025 | ₩105,172 | ₩104,877 | ₩105,025 | 0.00% | 45.3만 |
|---|
| 2026.08.21 | ₩104,984 | ₩105,266 | ₩104,964 | ₩105,159 | +0.17% | 39.2만 |
|---|
| 2026.08.20 | ₩104,515 | ₩104,803 | ₩104,220 | ₩104,341 | -0.17% | 58.4만 |
|---|
| 2026.08.19 | ₩104,582 | ₩104,797 | ₩104,140 | ₩104,609 | +0.03% | 877.3만 |
|---|
| 2026.08.18 | ₩104,220 | ₩104,455 | ₩103,791 | ₩103,992 | -0.22% | 67.5만 |
|---|
| 2026.08.17 | ₩104,958 | ₩105,105 | ₩104,558 | ₩104,676 | -0.27% | 32.3만 |
|---|
| 2026.08.14 | ₩104,971 | ₩105,139 | ₩104,756 | ₩104,931 | -0.04% | 29.2만 |
|---|
| 2026.08.13 | ₩104,984 | ₩105,031 | ₩104,656 | ₩104,904 | -0.08% | 29.6만 |
|---|
| 2026.08.12 | ₩104,877 | ₩105,025 | ₩104,582 | ₩104,810 | -0.06% | 76.1만 |
|---|
| 2026.08.11 | ₩104,971 | ₩105,306 | ₩104,535 | ₩104,756 | -0.20% | 51.2만 |
|---|
| 2026.08.10 | ₩104,837 | ₩104,979 | ₩104,476 | ₩104,743 | -0.09% | 31.6만 |
|---|
| 2026.08.07 | ₩105,320 | ₩105,347 | ₩104,837 | ₩105,065 | -0.24% | 181.9만 |
|---|
| 2026.08.06 | ₩104,636 | ₩104,723 | ₩104,079 | ₩104,193 | -0.42% | 34.8만 |
|---|
| 2026.08.05 | ₩104,488 | ₩104,676 | ₩104,233 | ₩104,314 | -0.17% | 53.4만 |
|---|
| 2026.08.04 | ₩103,938 | ₩104,414 | ₩103,697 | ₩104,327 | +0.37% | 46.1만 |
|---|
| 2026.08.03 | ₩103,000 | ₩103,348 | ₩102,852 | ₩103,281 | +0.27% | 61.6만 |
|---|
| 2026.07.31 | ₩102,932 | ₩103,067 | ₩101,866 | ₩102,852 | -0.08% | 48.3만 |
|---|
| 2026.07.30 | ₩102,530 | ₩103,409 | ₩102,369 | ₩103,362 | +0.81% | 150.7만 |
|---|
| 2026.07.29 | ₩101,041 | ₩102,074 | ₩100,458 | ₩100,961 | -0.08% | 60만 |
|---|
| 2026.07.28 | ₩100,518 | ₩101,645 | ₩100,518 | ₩101,229 | +0.71% | 371만 |
|---|
| 2026.07.27 | ₩101,310 | ₩101,430 | ₩100,572 | ₩100,961 | -0.34% | 32.3만 |
|---|
| 2026.07.24 | ₩100,425 | ₩100,974 | ₩100,237 | ₩100,438 | +0.01% | 49.2만 |
|---|
| 2026.07.23 | ₩99,633 | ₩100,123 | ₩99,546 | ₩99,808 | +0.17% | 40.5만 |
|---|
| 2026.07.22 | ₩101,672 | ₩101,873 | ₩101,209 | ₩101,229 | -0.44% | 37만 |
|---|
| 2026.07.21 | ₩100,250 | ₩100,974 | ₩99,969 | ₩100,907 | +0.66% | 137.7만 |
|---|
| 2026.07.20 | ₩100,478 | ₩100,653 | ₩99,600 | ₩99,660 | -0.81% | 81.8만 |
|---|
| 2026.07.17 | ₩100,210 | ₩100,941 | ₩100,029 | ₩100,733 | +0.52% | 78.5만 |
|---|
| 2026.07.16 | ₩100,478 | ₩101,303 | ₩100,331 | ₩100,961 | +0.48% | 121만 |
|---|
| 2026.07.15 | ₩100,840 | ₩101,471 | ₩100,572 | ₩101,337 | +0.49% | 39.9만 |
|---|
| 2026.07.14 | ₩100,706 | ₩101,149 | ₩100,376 | ₩100,425 | -0.28% | 35.6만 |
|---|
| 2026.07.13 | ₩100,545 | ₩100,639 | ₩99,821 | ₩99,969 | -0.57% | 29.3만 |
|---|
| 2026.07.10 | ₩100,800 | ₩100,981 | ₩100,223 | ₩100,760 | -0.04% | 29.2만 |
|---|
| 2026.07.09 | ₩100,317 | ₩100,907 | ₩100,317 | ₩100,586 | +0.27% | 58.2만 |
|---|
| 2026.07.08 | ₩99,848 | ₩100,331 | ₩99,378 | ₩100,317 | +0.47% | 39.9만 |
|---|
| 2026.07.07 | ₩102,114 | ₩102,329 | ₩101,015 | ₩101,337 | -0.76% | 53만 |
|---|
| 2026.07.06 | ₩101,980 | ₩102,423 | ₩101,697 | ₩102,423 | +0.43% | 48.8만 |
|---|
| 2026.07.02 | ₩101,685 | ₩102,356 | ₩101,202 | ₩101,752 | +0.07% | 48.4만 |
|---|
| 2026.07.01 | ₩99,714 | ₩100,223 | ₩99,633 | ₩99,902 | +0.19% | 28.5만 |
|---|
| 2026.06.30 | ₩100,290 | ₩100,894 | ₩100,223 | ₩100,813 | +0.52% | 102.2만 |
|---|
| 2026.06.29 | ₩99,660 | ₩100,297 | ₩99,285 | ₩100,290 | +0.63% | 43.3만 |
|---|
| 2026.06.26 | ₩99,191 | ₩99,754 | ₩99,016 | ₩99,231 | +0.04% | 50.6만 |
|---|
| 2026.06.25 | ₩99,955 | ₩100,384 | ₩99,533 | ₩99,888 | -0.07% | 44.9만 |
|---|
| 2026.06.24 | ₩98,587 | ₩99,184 | ₩98,453 | ₩98,882 | +0.30% | 469.7만 |
|---|
| 2026.06.23 | ₩98,976 | ₩99,472 | ₩98,719 | ₩99,083 | +0.11% | 306.6만 |
|---|
| 2026.06.22 | ₩100,116 | ₩100,384 | ₩99,995 | ₩100,156 | +0.04% | 75.9만 |
|---|
| 2026.06.18 | ₩100,237 | ₩100,445 | ₩99,955 | ₩100,183 | -0.05% | 59.4만 |
|---|
| 2026.06.17 | ₩101,337 | ₩101,638 | ₩99,781 | ₩100,009 | -1.31% | 301.3만 |
|---|
| 2026.06.16 | ₩101,216 | ₩101,383 | ₩100,773 | ₩100,867 | -0.34% | 78.4만 |
|---|
| 2026.06.15 | ₩101,645 | ₩101,712 | ₩100,653 | ₩100,706 | -0.92% | 108.8만 |
|---|
| 2026.06.12 | ₩102,034 | ₩102,705 | ₩101,672 | ₩102,477 | +0.43% | 66만 |
|---|
| 2026.06.11 | ₩100,210 | ₩102,470 | ₩99,942 | ₩102,329 | +2.11% | 61.9만 |
|---|
| 2026.06.10 | ₩99,888 | ₩100,532 | ₩99,204 | ₩99,218 | -0.67% | 58.4만 |
|---|
| 2026.06.09 | ₩101,095 | ₩101,618 | ₩98,922 | ₩100,505 | -0.58% | 121.4만 |
|---|
| 2026.06.08 | ₩100,465 | ₩100,706 | ₩99,969 | ₩100,143 | -0.32% | 55.2만 |
|---|
| 2026.06.05 | ₩101,243 | ₩101,551 | ₩99,332 | ₩99,727 | -1.50% | 106만 |
|---|
| 2026.06.04 | ₩101,551 | ₩101,839 | ₩101,303 | ₩101,766 | +0.21% | 106.9만 |
|---|
| 2026.06.03 | ₩101,028 | ₩101,323 | ₩100,545 | ₩100,559 | -0.46% | 52만 |
|---|
| 2026.06.02 | ₩101,645 | ₩102,014 | ₩101,457 | ₩101,779 | +0.13% | 92만 |
|---|
| 2026.06.01 | ₩101,055 | ₩101,826 | ₩100,559 | ₩101,323 | +0.27% | 70.1만 |
|---|
| 2026.05.29 | ₩102,222 | ₩102,658 | ₩101,739 | ₩101,846 | -0.37% | 102.9만 |
|---|
| 2026.05.28 | ₩101,511 | ₩102,262 | ₩101,223 | ₩101,819 | +0.30% | 122.5만 |
|---|
| 2026.05.27 | ₩102,624 | ₩102,672 | ₩101,880 | ₩102,141 | -0.47% | 79.8만 |
|---|
| 2026.05.26 | ₩102,584 | ₩102,678 | ₩101,940 | ₩102,396 | -0.18% | 66.2만 |
|---|
| 2026.05.22 | ₩101,497 | ₩101,725 | ₩101,115 | ₩101,243 | -0.25% | 98.9만 |
|---|
| 2026.05.21 | ₩100,317 | ₩101,953 | ₩99,969 | ₩101,524 | +1.20% | 179.6만 |
|---|
| 2026.05.20 | ₩99,486 | ₩101,229 | ₩99,110 | ₩100,907 | +1.43% | 526.5만 |
|---|
| 2026.05.19 | ₩99,325 | ₩99,539 | ₩98,855 | ₩98,936 | -0.39% | 82만 |
|---|
| 2026.05.18 | ₩99,285 | ₩99,754 | ₩98,788 | ₩99,714 | +0.43% | 72.3만 |
|---|
| 2026.05.15 | ₩98,466 | ₩98,627 | ₩98,037 | ₩98,212 | -0.26% | 177.8만 |
|---|
| 2026.05.14 | ₩100,290 | ₩100,746 | ₩100,016 | ₩100,076 | -0.21% | 60.1만 |
|---|
| 2026.05.13 | ₩99,258 | ₩100,250 | ₩98,936 | ₩100,197 | +0.95% | 57.9만 |
|---|
| 2026.05.12 | ₩99,419 | ₩99,754 | ₩98,922 | ₩99,620 | +0.20% | 54.8만 |
|---|
| 2026.05.11 | ₩100,438 | ₩100,800 | ₩100,223 | ₩100,478 | +0.04% | 61.1만 |
|---|
| 2026.05.08 | ₩100,599 | ₩100,813 | ₩100,156 | ₩100,813 | +0.21% | 42.6만 |
|---|
| 2026.05.07 | ₩101,860 | ₩101,866 | ₩99,767 | ₩99,848 | -1.97% | 70.7만 |
|---|
| 2026.05.06 | ₩101,685 | ₩102,114 | ₩101,363 | ₩102,021 | +0.33% | 59.9만 |
|---|
| 2026.05.05 | ₩98,855 | ₩99,452 | ₩98,507 | ₩99,378 | +0.53% | 44.5만 |
|---|
| 2026.05.04 | ₩98,976 | ₩99,003 | ₩97,528 | ₩97,850 | -1.14% | 67.7만 |
|---|
| 2026.05.01 | ₩99,982 | ₩100,492 | ₩99,687 | ₩99,687 | -0.30% | 105.2만 |
|---|
| 2026.04.30 | ₩98,587 | ₩99,989 | ₩98,493 | ₩99,781 | +1.21% | 82.1만 |
|---|
| 2026.04.29 | ₩98,024 | ₩98,024 | ₩97,018 | ₩97,367 | -0.67% | 85.2만 |
|---|
| 2026.04.28 | ₩98,265 | ₩98,575 | ₩98,091 | ₩98,493 | +0.23% | 57.4만 |
|---|
| 2026.04.27 | ₩99,486 | ₩99,727 | ₩98,969 | ₩99,097 | -0.39% | 49.6만 |
|---|
| 2026.04.24 | ₩99,164 | ₩99,794 | ₩99,057 | ₩99,647 | +0.49% | 78.9만 |
|---|
| 2026.04.23 | ₩99,539 | ₩99,920 | ₩97,890 | ₩98,976 | -0.57% | 76.2만 |
|---|
| 2026.04.22 | ₩100,223 | ₩100,223 | ₩99,372 | ₩99,741 | -0.48% | 215.6만 |
|---|
| 2026.04.21 | ₩101,082 | ₩101,310 | ₩99,305 | ₩99,392 | -1.67% | 96.3만 |
|---|
| 2026.04.20 | ₩101,377 | ₩101,632 | ₩100,854 | ₩101,618 | +0.24% | 58.3만 |
|---|
| 2026.04.17 | ₩102,181 | ₩102,624 | ₩101,806 | ₩101,927 | -0.25% | 68.5만 |
|---|
| 2026.04.16 | ₩101,256 | ₩101,514 | ₩100,002 | ₩100,398 | -0.85% | 58.6만 |
|---|
| 2026.04.15 | ₩100,974 | ₩100,974 | ₩100,358 | ₩100,733 | -0.24% | 68.3만 |
|---|
| 2026.04.14 | ₩100,907 | ₩101,243 | ₩100,465 | ₩101,041 | +0.13% | 45.9만 |
|---|
| 2026.04.13 | ₩98,721 | ₩100,297 | ₩98,560 | ₩100,264 | +1.56% | 82.3만 |
|---|
| 2026.04.10 | ₩99,969 | ₩100,250 | ₩99,124 | ₩99,499 | -0.47% | 51만 |
|---|
| 2026.04.09 | ₩98,373 | ₩99,633 | ₩98,239 | ₩99,137 | +0.78% | 64.4만 |
|---|
| 2026.04.08 | ₩99,580 | ₩99,606 | ₩98,507 | ₩99,231 | -0.35% | 137만 |
|---|
| 2026.04.07 | ₩94,912 | ₩95,798 | ₩93,987 | ₩95,529 | +0.65% | 143.2만 |
|---|
| 2026.04.06 | ₩95,275 | ₩95,999 | ₩95,208 | ₩95,784 | +0.53% | 70.1만 |
|---|
| 2026.04.02 | ₩93,612 | ₩95,570 | ₩93,410 | ₩95,167 | +1.66% | 115.1만 |
|---|
| 2026.04.01 | ₩95,315 | ₩96,180 | ₩95,087 | ₩95,677 | +0.38% | 157만 |
|---|
| 2026.03.31 | ₩92,981 | ₩94,282 | ₩92,384 | ₩94,242 | +1.36% | 208.6만 |
|---|
| 2026.03.30 | ₩91,680 | ₩92,042 | ₩90,876 | ₩91,345 | -0.37% | 188.9만 |
|---|
| 2026.03.27 | ₩91,251 | ₩91,908 | ₩90,621 | ₩90,876 | -0.41% | 184.6만 |
|---|
| 2026.03.26 | ₩92,431 | ₩93,129 | ₩91,667 | ₩91,680 | -0.81% | 105.6만 |
|---|
| 2026.03.25 | ₩93,813 | ₩93,987 | ₩92,941 | ₩93,491 | -0.34% | 150.7만 |
|---|
| 2026.03.24 | ₩91,305 | ₩92,646 | ₩91,211 | ₩92,150 | +0.93% | 149.7만 |
|---|
| 2026.03.23 | ₩92,378 | ₩93,840 | ₩91,814 | ₩92,686 | +0.33% | 282만 |
|---|
| 2026.03.20 | ₩92,954 | ₩93,089 | ₩90,044 | ₩90,540 | -2.60% | 232.3만 |
|---|
| 2026.03.19 | ₩92,069 | ₩94,027 | ₩91,868 | ₩93,397 | +1.44% | 227.7만 |
|---|
| 2026.03.18 | ₩95,073 | ₩95,275 | ₩93,591 | ₩93,665 | -1.48% | 510.4만 |
|---|
| 2026.03.17 | ₩95,945 | ₩96,196 | ₩95,543 | ₩95,637 | -0.32% | 44.3만 |
|---|
| 2026.03.16 | ₩94,778 | ₩95,503 | ₩94,658 | ₩95,248 | +0.50% | 112.2만 |
|---|
| 2026.03.13 | ₩95,006 | ₩95,543 | ₩93,563 | ₩93,705 | -1.37% | 89.2만 |
|---|
| 2026.03.12 | ₩95,315 | ₩95,543 | ₩94,524 | ₩94,980 | -0.35% | 153.4만 |
|---|
| 2026.03.11 | ₩95,999 | ₩96,696 | ₩95,744 | ₩96,388 | +0.41% | 130.7만 |
|---|
| 2026.03.10 | ₩97,340 | ₩98,064 | ₩96,347 | ₩96,468 | -0.90% | 253만 |
|---|
| 2026.03.09 | ₩94,296 | ₩96,844 | ₩93,571 | ₩96,482 | +2.32% | 481.2만 |
|---|
| 2026.03.06 | ₩94,872 | ₩96,408 | ₩94,611 | ₩96,093 | +1.29% | 194.2만 |
|---|
| 2026.03.05 | ₩97,259 | ₩97,863 | ₩95,878 | ₩96,817 | -0.46% | 1591.4만 |
|---|
| 2026.03.04 | ₩98,051 | ₩98,802 | ₩97,863 | ₩98,708 | +0.67% | 974.7만 |
|---|
| 2026.03.03 | ₩96,307 | ₩97,876 | ₩95,436 | ₩97,474 | +1.21% | 198.4만 |
|---|
| 2026.03.02 | ₩100,210 | ₩100,894 | ₩99,995 | ₩100,425 | +0.21% | 124.6만 |
|---|
| 2026.02.27 | ₩102,798 | ₩103,228 | ₩102,470 | ₩102,611 | -0.18% | 184.9만 |
|---|
| 2026.02.26 | ₩102,959 | ₩102,979 | ₩102,168 | ₩102,865 | -0.09% | 109.3만 |
|---|
| 2026.02.25 | ₩102,503 | ₩103,020 | ₩102,396 | ₩102,932 | +0.42% | 96.9만 |
|---|
| 2026.02.24 | ₩101,833 | ₩102,322 | ₩101,532 | ₩102,061 | +0.22% | 60.1만 |
|---|
| 2026.02.23 | ₩102,195 | ₩102,369 | ₩101,487 | ₩101,739 | -0.45% | 66.4만 |
|---|
| 2026.02.20 | ₩101,377 | ₩102,477 | ₩101,377 | ₩102,356 | +0.97% | 107.6만 |
|---|
| 2026.02.19 | ₩100,961 | ₩101,350 | ₩100,606 | ₩101,350 | +0.39% | 147.9만 |
|---|
| 2026.02.18 | ₩101,752 | ₩102,222 | ₩101,444 | ₩101,766 | +0.01% | 287.8만 |
|---|
| 2026.02.17 | ₩100,518 | ₩101,511 | ₩100,237 | ₩101,444 | +0.92% | 175.9만 |
|---|
| 2026.02.13 | ₩100,599 | ₩101,028 | ₩100,156 | ₩100,800 | +0.20% | 88.2만 |
|---|
| 2026.02.12 | ₩101,819 | ₩101,873 | ₩100,465 | ₩100,746 | -1.05% | 83.7만 |
|---|
| 2026.02.11 | ₩101,658 | ₩101,873 | ₩100,921 | ₩101,578 | -0.08% | 165.3만 |
|---|
| 2026.02.10 | ₩101,967 | ₩101,980 | ₩101,323 | ₩101,337 | -0.62% | 721.3만 |
|---|
| 2026.02.09 | ₩101,149 | ₩101,873 | ₩100,907 | ₩101,739 | +0.58% | 66.1만 |
|---|
| 2026.02.06 | ₩99,741 | ₩100,673 | ₩99,674 | ₩100,626 | +0.89% | 70.3만 |
|---|
| 2026.02.05 | ₩99,003 | ₩99,526 | ₩98,634 | ₩98,694 | -0.31% | 144.8만 |
|---|
| 2026.02.04 | ₩100,787 | ₩101,043 | ₩99,688 | ₩100,076 | -0.71% | 259.5만 |
|---|
| 2026.02.03 | ₩99,700 | ₩100,277 | ₩99,258 | ₩99,982 | +0.28% | 99.4만 |
|---|
| 2026.02.02 | ₩99,808 | ₩100,425 | ₩99,808 | ₩100,384 | +0.58% | 133.6만 |
|---|
| 2026.01.30 | ₩100,103 | ₩100,277 | ₩99,130 | ₩99,553 | -0.55% | 148.8만 |
|---|
| 2026.01.29 | ₩100,840 | ₩100,840 | ₩99,446 | ₩100,465 | -0.37% | 130.9만 |
|---|
| 2026.01.28 | ₩100,290 | ₩100,344 | ₩99,486 | ₩99,915 | -0.37% | 83.9만 |
|---|
| 2026.01.27 | ₩100,478 | ₩101,404 | ₩100,478 | ₩101,095 | +0.61% | 64.5만 |
|---|
| 2026.01.26 | ₩99,472 | ₩99,801 | ₩99,392 | ₩99,553 | +0.08% | 60.7만 |
|---|
| 2026.01.23 | ₩98,131 | ₩98,922 | ₩97,863 | ₩98,855 | +0.74% | 50만 |
|---|
| 2026.01.22 | ₩98,171 | ₩98,466 | ₩97,910 | ₩98,212 | +0.04% | 64.6만 |
|---|
| 2026.01.21 | ₩96,897 | ₩97,957 | ₩96,441 | ₩97,715 | +0.84% | 179.9만 |
|---|
| 2026.01.20 | ₩96,723 | ₩97,380 | ₩96,562 | ₩96,723 | 0.00% | 132.6만 |
|---|
| 2026.01.16 | ₩97,984 | ₩98,171 | ₩97,628 | ₩98,171 | +0.19% | 161.9만 |
|---|
| 2026.01.15 | ₩98,091 | ₩98,185 | ₩97,783 | ₩97,850 | -0.25% | 267.9만 |
|---|
| 2026.01.14 | ₩97,903 | ₩98,078 | ₩97,689 | ₩98,051 | +0.15% | 71.4만 |
|---|
| 2026.01.13 | ₩97,970 | ₩97,970 | ₩97,407 | ₩97,689 | -0.29% | 308.9만 |
|---|
| 2026.01.12 | ₩97,903 | ₩98,078 | ₩97,756 | ₩98,078 | +0.18% | 55.3만 |
|---|
| 2026.01.09 | ₩97,219 | ₩97,608 | ₩96,978 | ₩97,555 | +0.34% | 110.3만 |
|---|
| 2026.01.08 | ₩96,522 | ₩97,005 | ₩96,508 | ₩96,991 | +0.49% | 602.6만 |
|---|
| 2026.01.07 | ₩97,058 | ₩97,145 | ₩96,770 | ₩96,884 | -0.18% | 131.9만 |
|---|
| 2026.01.06 | ₩97,246 | ₩97,367 | ₩97,018 | ₩97,192 | -0.06% | 98만 |
|---|
| 2026.01.05 | ₩95,985 | ₩97,018 | ₩95,985 | ₩97,005 | +1.06% | 132.8만 |
|---|
| 2026.01.02 | ₩96,079 | ₩96,207 | ₩95,704 | ₩96,133 | +0.06% | 201.2만 |
|---|
| 2025.12.31 | ₩95,503 | ₩95,509 | ₩95,047 | ₩95,194 | -0.32% | 86.9만 |
|---|
| 2025.12.30 | ₩95,637 | ₩95,892 | ₩95,509 | ₩95,556 | -0.08% | 62.5만 |
|---|
| 2025.12.29 | ₩95,288 | ₩95,409 | ₩95,006 | ₩95,194 | -0.10% | 65.2만 |
|---|
| 2025.12.26 | ₩95,583 | ₩95,603 | ₩95,322 | ₩95,570 | -0.01% | 55만 |
|---|
| 2025.12.24 | ₩95,261 | ₩95,402 | ₩95,248 | ₩95,288 | +0.03% | 58.8만 |
|---|
| 2025.12.23 | ₩95,154 | ₩95,315 | ₩94,939 | ₩95,087 | -0.07% | 622.3만 |
|---|
| 2025.12.22 | ₩94,617 | ₩94,812 | ₩94,491 | ₩94,738 | +0.13% | 67.9만 |
|---|
| 2025.12.19 | ₩94,322 | ₩94,792 | ₩94,296 | ₩94,322 | 0.00% | 85.1만 |
|---|
| 2025.12.18 | ₩93,933 | ₩94,376 | ₩93,652 | ₩93,893 | -0.04% | 71.3만 |
|---|
| 2025.12.17 | ₩93,571 | ₩93,866 | ₩93,115 | ₩93,115 | -0.49% | 220.8만 |
|---|
| 2025.12.16 | ₩93,987 | ₩94,068 | ₩93,363 | ₩93,652 | -0.36% | 117.1만 |
|---|
| 2025.12.15 | ₩95,060 | ₩95,248 | ₩94,738 | ₩95,047 | -0.01% | 121.7만 |
|---|
| 2025.12.12 | ₩94,993 | ₩95,174 | ₩94,161 | ₩94,483 | -0.54% | 63.7만 |
|---|
| 2025.12.11 | ₩94,698 | ₩95,234 | ₩94,698 | ₩95,060 | +0.38% | 51.2만 |
|---|
| 2025.12.10 | ₩93,410 | ₩94,524 | ₩93,410 | ₩94,363 | +1.02% | 81.6만 |
|---|
| 2025.12.09 | ₩93,410 | ₩93,699 | ₩93,176 | ₩93,182 | -0.24% | 43.5만 |
|---|
| 2025.12.08 | ₩93,786 | ₩93,786 | ₩93,290 | ₩93,477 | -0.33% | 43.9만 |
|---|
| 2025.12.05 | ₩94,148 | ₩94,195 | ₩93,571 | ₩93,679 | -0.50% | 63.9만 |
|---|
| 2025.12.04 | ₩93,960 | ₩94,089 | ₩93,585 | ₩93,705 | -0.27% | 36.7만 |
|---|
| 2025.12.03 | ₩93,357 | ₩93,799 | ₩93,337 | ₩93,786 | +0.46% | 52.9만 |
|---|
| 2025.12.02 | ₩93,075 | ₩93,270 | ₩92,834 | ₩93,169 | +0.10% | 74.2만 |
|---|
| 2025.12.01 | ₩93,048 | ₩93,209 | ₩92,740 | ₩92,780 | -0.29% | 72.6만 |
|---|
| 2025.11.28 | ₩92,861 | ₩93,256 | ₩92,626 | ₩93,236 | +0.40% | 87.3만 |
|---|
| 2025.11.26 | ₩92,136 | ₩92,793 | ₩92,136 | ₩92,646 | +0.55% | 78.8만 |
|---|
| 2025.11.25 | ₩90,956 | ₩91,814 | ₩90,889 | ₩91,814 | +0.94% | 56.4만 |
|---|
| 2025.11.24 | ₩90,245 | ₩90,567 | ₩89,923 | ₩90,259 | +0.01% | 60.7만 |
|---|
| 2025.11.21 | ₩89,910 | ₩90,661 | ₩89,602 | ₩90,473 | +0.63% | 83.3만 |
|---|
| 2025.11.20 | ₩90,996 | ₩91,104 | ₩89,119 | ₩89,186 | -1.99% | 86.9만 |
|---|
| 2025.11.19 | ₩90,634 | ₩90,929 | ₩90,023 | ₩90,406 | -0.25% | 57.3만 |
|---|
| 2025.11.18 | ₩90,607 | ₩91,010 | ₩90,192 | ₩90,728 | +0.13% | 84.7만 |
|---|
| 2025.11.17 | ₩92,230 | ₩92,465 | ₩91,372 | ₩91,654 | -0.63% | 87.3만 |
|---|
| 2025.11.14 | ₩92,418 | ₩93,028 | ₩92,311 | ₩92,753 | +0.36% | 77.7만 |
|---|
| 2025.11.13 | ₩94,202 | ₩94,322 | ₩93,424 | ₩93,504 | -0.74% | 45.1만 |
|---|
| 2025.11.12 | ₩93,746 | ₩94,269 | ₩93,746 | ₩94,148 | +0.43% | 44.8만 |
|---|
| 2025.11.11 | ₩93,249 | ₩93,719 | ₩93,209 | ₩93,612 | +0.39% | 50.2만 |
|---|
| 2025.11.10 | ₩92,230 | ₩92,639 | ₩91,935 | ₩92,606 | +0.41% | 34.1만 |
|---|
| 2025.11.07 | ₩90,728 | ₩91,533 | ₩90,555 | ₩91,533 | +0.89% | 38.1만 |
|---|
| 2025.11.06 | ₩91,399 | ₩91,506 | ₩90,876 | ₩91,130 | -0.29% | 41.5만 |
|---|
| 2025.11.05 | ₩91,010 | ₩91,608 | ₩90,876 | ₩91,546 | +0.59% | 51만 |
|---|
| 2025.11.04 | ₩90,661 | ₩91,164 | ₩90,527 | ₩90,688 | +0.03% | 52.6만 |
|---|
| 2025.11.03 | ₩91,694 | ₩91,841 | ₩91,546 | ₩91,734 | +0.04% | 84.1만 |
|---|
| 2025.10.31 | ₩91,828 | ₩91,955 | ₩91,452 | ₩91,882 | +0.06% | 70.3만 |
|---|
| 2025.10.30 | ₩92,109 | ₩92,586 | ₩91,975 | ₩92,257 | +0.16% | 56.3만 |
|---|
| 2025.10.29 | ₩93,357 | ₩93,357 | ₩92,311 | ₩92,686 | -0.72% | 45.6만 |
|---|
| 2025.10.28 | ₩93,236 | ₩93,451 | ₩93,008 | ₩93,196 | -0.04% | 45.9만 |
|---|
| 2025.10.27 | ₩93,156 | ₩93,444 | ₩93,156 | ₩93,424 | +0.29% | 51.1만 |
|---|
| 2025.10.24 | ₩93,089 | ₩93,152 | ₩92,914 | ₩92,981 | -0.12% | 50만 |
|---|
| 2025.10.23 | ₩92,713 | ₩92,941 | ₩92,633 | ₩92,834 | +0.13% | 82.3만 |
|---|
| 2025.10.22 | ₩92,324 | ₩92,631 | ₩91,949 | ₩92,391 | +0.07% | 76.9만 |
|---|
| 2025.10.21 | ₩92,445 | ₩92,713 | ₩92,250 | ₩92,311 | -0.15% | 126.2만 |
|---|
| 2025.10.20 | ₩92,472 | ₩92,901 | ₩92,458 | ₩92,901 | +0.46% | 74만 |
|---|
| 2025.10.17 | ₩91,975 | ₩92,498 | ₩91,788 | ₩92,472 | +0.54% | 74.9만 |
|---|
| 2025.10.16 | ₩92,378 | ₩92,767 | ₩92,049 | ₩92,405 | +0.03% | 113.5만 |
|---|
| 2025.10.15 | ₩91,667 | ₩92,029 | ₩91,198 | ₩91,814 | +0.16% | 158.9만 |
|---|
| 2025.10.14 | ₩90,607 | ₩91,876 | ₩90,594 | ₩91,654 | +1.15% | 82.1만 |
|---|
| 2025.10.13 | ₩90,889 | ₩91,372 | ₩90,862 | ₩91,265 | +0.41% | 37.8만 |
|---|
| 2025.10.10 | ₩91,801 | ₩91,908 | ₩90,562 | ₩90,688 | -1.21% | 75.3만 |
|---|