시장 데이터를 불러오는 중
전체 종목
iShares MSCI Europe Small-Cap ETF 과거 주가
iShares MSCI Europe Small-Cap ETF · IEUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Europe Small-Cap ETF · IEUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,852 | ₩92,879 | ₩92,852 | ₩92,879 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,329 | ₩91,943 | ₩90,700 | ₩91,943 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,516 | ₩92,237 | ₩91,516 | ₩91,863 | +0.38% | 2천 |
| 2026.10.06 | ₩93,213 | ₩93,253 | ₩93,026 | ₩93,173 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,184 | ₩92,906 | ₩92,184 | ₩92,799 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,999 | ₩93,360 | ₩92,892 | ₩93,133 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,986 | ₩92,986 | ₩92,184 | ₩92,384 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,363 | ₩94,363 | ₩93,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,801 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,657 | ₩94,657 | ₩94,269 | ₩94,269 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,643 | ₩95,084 | ₩94,429 | ₩95,031 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,643 | ₩95,017 | ₩94,456 | ₩94,977 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,122 | ₩94,483 | ₩94,122 | ₩94,483 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,643 | ₩95,084 | ₩94,590 | ₩95,044 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,835 | ₩96,996 | ₩96,688 | ₩96,996 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,728 | ₩96,728 | ₩96,113 | ₩96,341 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,298 | ₩95,472 | ₩95,164 | ₩95,338 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,180 | ₩96,180 | ₩95,686 | ₩95,940 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,525 | ₩95,779 | ₩95,205 | ₩95,205 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,338 | ₩95,338 | ₩94,951 | ₩95,218 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩95,017 | ₩95,512 | ₩94,817 | ₩94,817 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,555 | ₩96,555 | ₩96,421 | ₩96,448 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,541 | ₩96,541 | ₩96,100 | ₩96,100 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,303 | ₩97,303 | ₩97,022 | ₩97,250 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,867 | ₩98,867 | ₩97,958 | ₩97,958 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,613 | ₩98,920 | ₩98,519 | ₩98,773 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,626 | ₩98,640 | ₩98,626 | ₩98,640 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,504 | ₩97,704 | ₩97,303 | ₩97,356 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,704 | ₩97,704 | ₩97,704 | ₩97,704 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,241 | ₩99,575 | ₩98,559 | ₩99,041 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,856 | ₩99,856 | ₩99,281 | ₩99,281 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,816 | ₩100,043 | ₩99,589 | ₩99,856 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,655 | ₩100,070 | ₩99,335 | ₩99,468 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,388 | ₩99,816 | ₩99,388 | ₩99,442 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,094 | ₩99,107 | ₩98,533 | ₩98,720 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,573 | ₩98,934 | ₩98,573 | ₩98,934 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,158 | ₩98,158 | ₩97,637 | ₩98,038 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,239 | ₩98,386 | ₩98,212 | ₩98,386 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,450 | ₩98,265 | ₩97,330 | ₩97,330 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,747 | ₩98,947 | ₩98,426 | ₩98,586 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,107 | ₩99,562 | ₩99,081 | ₩99,081 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,733 | ₩98,894 | ₩98,426 | ₩98,706 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,867 | ₩98,867 | ₩98,439 | ₩98,439 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,265 | ₩98,265 | ₩97,651 | ₩97,838 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,145 | ₩98,158 | ₩97,784 | ₩97,891 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,733 | ₩98,907 | ₩98,613 | ₩98,653 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,372 | ₩98,372 | ₩97,931 | ₩97,931 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,212 | ₩98,212 | ₩97,798 | ₩98,052 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,570 | ₩97,985 | ₩97,557 | ₩97,985 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,514 | ₩96,795 | ₩96,394 | ₩96,768 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,220 | ₩96,220 | ₩95,499 | ₩96,180 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,087 | ₩96,474 | ₩96,087 | ₩96,474 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,804 | ₩94,804 | ₩94,229 | ₩94,670 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,777 | ₩94,830 | ₩94,777 | ₩94,830 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,630 | ₩94,630 | ₩94,216 | ₩94,469 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,828 | ₩94,068 | ₩93,387 | ₩93,828 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,133 | ₩93,561 | ₩93,133 | ₩93,253 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,924 | ₩94,924 | ₩94,643 | ₩94,683 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,668 | ₩94,202 | ₩93,360 | ₩94,109 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,175 | ₩94,175 | ₩93,347 | ₩93,347 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,734 | ₩94,296 | ₩93,734 | ₩94,068 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,536 | ₩94,670 | ₩94,363 | ₩94,429 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,242 | ₩94,697 | ₩93,935 | ₩94,603 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,815 | ₩94,216 | ₩93,494 | ₩93,494 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,454 | ₩93,761 | ₩92,732 | ₩92,745 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,427 | ₩93,494 | ₩93,093 | ₩93,347 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,812 | ₩93,521 | ₩92,705 | ₩93,521 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,558 | ₩92,892 | ₩92,117 | ₩92,117 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,576 | ₩94,576 | ₩93,467 | ₩93,547 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,723 | ₩95,231 | ₩94,322 | ₩95,084 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩94,002 | ₩94,282 | ₩93,454 | ₩93,921 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,144 | ₩92,678 | ₩91,810 | ₩92,465 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,465 | ₩92,625 | ₩92,425 | ₩92,505 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩92,024 | ₩92,411 | ₩91,930 | ₩92,277 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩92,037 | ₩92,304 | ₩91,783 | ₩91,903 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,240 | ₩93,240 | ₩92,638 | ₩92,665 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,291 | ₩92,291 | ₩91,890 | ₩92,171 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,545 | ₩92,946 | ₩92,451 | ₩92,451 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,694 | ₩93,948 | ₩93,561 | ₩93,734 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,881 | ₩94,189 | ₩93,815 | ₩93,975 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,365 | ₩95,806 | ₩94,269 | ₩94,269 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,886 | ₩95,886 | ₩95,539 | ₩95,539 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,849 | ₩96,849 | ₩95,833 | ₩95,833 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,528 | ₩97,316 | ₩96,528 | ₩97,196 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,764 | ₩97,223 | ₩94,764 | ₩97,223 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,138 | ₩95,178 | ₩94,590 | ₩94,603 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,702 | ₩96,702 | ₩95,245 | ₩95,525 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,833 | ₩95,993 | ₩95,565 | ₩95,699 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,942 | ₩97,236 | ₩95,258 | ₩95,646 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,677 | ₩98,011 | ₩97,677 | ₩98,011 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,969 | ₩97,103 | ₩96,822 | ₩96,822 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,158 | ₩98,158 | ₩97,664 | ₩98,092 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,570 | ₩97,985 | ₩93,587 | ₩97,851 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,947 | ₩99,188 | ₩98,706 | ₩98,760 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,426 | ₩98,853 | ₩98,426 | ₩98,640 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,987 | ₩99,241 | ₩98,319 | ₩98,573 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,254 | ₩99,254 | ₩98,666 | ₩98,760 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,838 | ₩97,918 | ₩97,490 | ₩97,664 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,822 | ₩98,038 | ₩96,822 | ₩97,784 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,846 | ₩97,450 | ₩95,846 | ₩97,450 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,846 | ₩95,846 | ₩95,017 | ₩95,378 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,900 | ₩96,608 | ₩95,445 | ₩96,608 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,285 | ₩95,352 | ₩94,977 | ₩95,352 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,982 | ₩97,236 | ₩96,942 | ₩96,942 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,140 | ₩96,902 | ₩96,033 | ₩96,902 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,381 | ₩96,381 | ₩95,833 | ₩96,367 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,132 | ₩98,132 | ₩97,517 | ₩97,570 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,065 | ₩98,493 | ₩97,263 | ₩98,359 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,680 | ₩98,680 | ₩96,795 | ₩96,808 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,305 | ₩98,546 | ₩98,065 | ₩98,305 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,712 | ₩96,501 | ₩95,405 | ₩96,501 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,113 | ₩96,113 | ₩94,563 | ₩94,937 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,180 | ₩97,143 | ₩96,180 | ₩96,247 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,352 | ₩96,367 | ₩95,352 | ₩96,167 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,510 | ₩94,510 | ₩93,801 | ₩93,801 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,817 | ₩95,017 | ₩94,563 | ₩94,710 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,953 | ₩95,953 | ₩95,712 | ₩95,712 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,472 | ₩95,846 | ₩95,472 | ₩95,846 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,220 | ₩96,434 | ₩94,550 | ₩95,352 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,316 | ₩97,316 | ₩96,621 | ₩96,795 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,838 | ₩98,145 | ₩96,234 | ₩96,381 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,998 | ₩98,172 | ₩97,664 | ₩98,038 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,680 | ₩99,335 | ₩98,265 | ₩98,533 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,570 | ₩97,570 | ₩96,595 | ₩96,835 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,635 | ₩96,675 | ₩96,367 | ₩96,581 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,287 | ₩96,675 | ₩96,287 | ₩96,675 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,708 | ₩95,191 | ₩93,708 | ₩95,191 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,162 | ₩94,483 | ₩94,082 | ₩94,443 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,561 | ₩94,109 | ₩93,200 | ₩93,975 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,510 | ₩94,510 | ₩93,547 | ₩94,122 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,203 | ₩90,553 | ₩89,003 | ₩90,553 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,099 | ₩90,928 | ₩89,845 | ₩90,527 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,896 | ₩89,765 | ₩88,883 | ₩89,644 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,912 | ₩90,874 | ₩89,738 | ₩90,500 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,720 | ₩89,016 | ₩87,158 | ₩88,655 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,597 | ₩86,597 | ₩85,715 | ₩85,942 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,423 | ₩87,038 | ₩85,675 | ₩85,822 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,934 | ₩88,455 | ₩87,212 | ₩87,239 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,963 | ₩89,070 | ₩88,094 | ₩88,495 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,597 | ₩87,706 | ₩86,530 | ₩87,065 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,412 | ₩88,722 | ₩86,998 | ₩87,934 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,733 | ₩87,733 | ₩85,327 | ₩85,795 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,519 | ₩88,776 | ₩87,479 | ₩88,722 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,952 | ₩90,032 | ₩88,615 | ₩88,749 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,832 | ₩90,179 | ₩89,738 | ₩89,805 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩89,030 | ₩89,711 | ₩89,030 | ₩89,484 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,591 | ₩89,591 | ₩88,067 | ₩88,228 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,286 | ₩90,473 | ₩89,778 | ₩90,005 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,395 | ₩91,636 | ₩90,954 | ₩91,516 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,665 | ₩93,427 | ₩91,422 | ₩91,703 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,259 | ₩92,064 | ₩89,725 | ₩91,609 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩91,034 | ₩92,505 | ₩90,954 | ₩92,104 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,066 | ₩93,440 | ₩91,502 | ₩92,398 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,160 | ₩93,988 | ₩93,160 | ₩93,828 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,796 | ₩93,240 | ₩90,727 | ₩92,625 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,619 | ₩96,207 | ₩95,432 | ₩95,632 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,757 | ₩98,078 | ₩97,290 | ₩97,610 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,544 | ₩97,931 | ₩97,383 | ₩97,891 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,410 | ₩97,838 | ₩97,103 | ₩97,584 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,795 | ₩97,330 | ₩96,715 | ₩96,942 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,223 | ₩97,276 | ₩96,434 | ₩96,608 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,782 | ₩97,864 | ₩96,782 | ₩97,557 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,555 | ₩96,728 | ₩96,274 | ₩96,448 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,076 | ₩97,731 | ₩97,076 | ₩97,129 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,167 | ₩97,263 | ₩95,873 | ₩97,036 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,555 | ₩97,303 | ₩96,555 | ₩97,009 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,118 | ₩98,118 | ₩96,514 | ₩96,661 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,998 | ₩97,998 | ₩97,250 | ₩97,757 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,733 | ₩98,733 | ₩98,332 | ₩98,399 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,437 | ₩98,078 | ₩97,437 | ₩98,065 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,047 | ₩96,849 | ₩96,047 | ₩96,782 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,525 | ₩96,007 | ₩94,857 | ₩94,897 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,236 | ₩97,236 | ₩96,020 | ₩96,621 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩96,007 | ₩96,501 | ₩95,646 | ₩96,140 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,739 | ₩96,354 | ₩95,739 | ₩96,341 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,782 | ₩96,782 | ₩95,873 | ₩96,007 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,878 | ₩97,878 | ₩96,688 | ₩97,570 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,383 | ₩97,704 | ₩96,996 | ₩97,410 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,942 | ₩97,958 | ₩96,942 | ₩97,757 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,474 | ₩96,568 | ₩96,287 | ₩96,287 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,365 | ₩95,980 | ₩95,017 | ₩95,886 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩95,017 | ₩95,298 | ₩94,884 | ₩95,271 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,333 | ₩94,068 | ₩92,732 | ₩93,881 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,906 | ₩93,213 | ₩92,411 | ₩92,719 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,550 | ₩94,550 | ₩93,988 | ₩93,988 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,149 | ₩94,469 | ₩93,962 | ₩94,122 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,641 | ₩93,895 | ₩93,347 | ₩93,841 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,828 | ₩93,962 | ₩93,494 | ₩93,587 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,135 | ₩94,202 | ₩93,935 | ₩94,095 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,788 | ₩93,988 | ₩93,734 | ₩93,988 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,253 | ₩93,694 | ₩93,173 | ₩93,601 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,828 | ₩93,828 | ₩93,467 | ₩93,601 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,333 | ₩93,387 | ₩93,120 | ₩93,120 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,144 | ₩92,973 | ₩91,917 | ₩92,973 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,050 | ₩92,251 | ₩91,863 | ₩92,090 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,716 | ₩91,716 | ₩91,382 | ₩91,609 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,157 | ₩92,384 | ₩91,997 | ₩92,064 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,569 | ₩91,783 | ₩91,222 | ₩91,703 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,395 | ₩91,542 | ₩91,275 | ₩91,542 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,502 | ₩91,663 | ₩91,489 | ₩91,489 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩91,008 | ₩91,449 | ₩90,794 | ₩91,262 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,500 | ₩90,928 | ₩90,460 | ₩90,807 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,072 | ₩90,326 | ₩89,965 | ₩90,045 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,898 | ₩90,339 | ₩89,671 | ₩89,845 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,551 | ₩89,845 | ₩89,083 | ₩89,123 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,059 | ₩90,059 | ₩89,310 | ₩89,711 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,714 | ₩90,928 | ₩90,633 | ₩90,647 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,887 | ₩90,887 | ₩90,339 | ₩90,486 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,433 | ₩90,834 | ₩90,433 | ₩90,834 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,297 | ₩90,313 | ₩89,043 | ₩90,085 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,484 | ₩89,551 | ₩89,123 | ₩89,257 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩90,032 | ₩90,032 | ₩89,537 | ₩89,564 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,099 | ₩90,286 | ₩89,979 | ₩90,126 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,858 | ₩90,192 | ₩89,765 | ₩90,072 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,949 | ₩89,845 | ₩88,949 | ₩89,751 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,923 | ₩89,030 | ₩88,522 | ₩88,949 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩89,003 | ₩89,484 | ₩89,003 | ₩89,070 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,243 | ₩89,644 | ₩89,177 | ₩89,644 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,800 | ₩88,495 | ₩87,800 | ₩88,428 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,744 | ₩87,680 | ₩86,744 | ₩87,680 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,782 | ₩86,450 | ₩85,782 | ₩86,450 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,448 | ₩86,062 | ₩85,354 | ₩86,049 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,223 | ₩86,223 | ₩84,940 | ₩84,940 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,129 | ₩86,169 | ₩85,822 | ₩86,129 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,915 | ₩86,450 | ₩85,875 | ₩86,169 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,506 | ₩87,800 | ₩86,650 | ₩86,838 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,292 | ₩88,027 | ₩87,292 | ₩88,000 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,457 | ₩89,457 | ₩88,629 | ₩88,629 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,375 | ₩88,869 | ₩88,375 | ₩88,856 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,642 | ₩88,642 | ₩88,455 | ₩88,455 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,746 | ₩88,054 | ₩87,546 | ₩88,041 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,650 | ₩87,279 | ₩86,610 | ₩86,985 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,319 | ₩87,319 | ₩86,677 | ₩86,784 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,971 | ₩87,800 | ₩86,904 | ₩87,613 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,746 | ₩88,014 | ₩87,225 | ₩87,239 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,896 | ₩89,163 | ₩88,869 | ₩88,989 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,284 | ₩89,284 | ₩89,284 | ₩89,284 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,952 | ₩90,112 | ₩89,738 | ₩89,751 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,195 | ₩91,395 | ₩90,420 | ₩90,420 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,248 | ₩91,582 | ₩90,954 | ₩91,329 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,796 | ₩91,810 | ₩91,449 | ₩91,689 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,623 | ₩91,676 | ₩91,435 | ₩91,516 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,834 | ₩91,355 | ₩90,834 | ₩91,355 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,233 | ₩90,540 | ₩90,032 | ₩90,380 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,126 | ₩90,126 | ₩89,685 | ₩89,845 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,578 | ₩90,139 | ₩89,578 | ₩90,126 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,404 | ₩89,685 | ₩89,364 | ₩89,685 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,751 | ₩90,179 | ₩89,751 | ₩89,992 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,885 | ₩89,885 | ₩89,243 | ₩89,644 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,909 | ₩90,005 | ₩88,909 | ₩89,791 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,578 | ₩89,925 | ₩89,337 | ₩89,832 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,925 | ₩90,005 | ₩88,963 | ₩89,043 | -0.98% | 2.1천 |
|---|