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 | ₩92,797 | ₩92,823 | ₩92,797 | ₩92,823 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,274 | ₩91,888 | ₩90,646 | ₩91,888 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,461 | ₩92,182 | ₩91,461 | ₩91,808 | +0.38% | 2천 |
| 2026.10.06 | ₩93,157 | ₩93,197 | ₩92,970 | ₩93,117 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,129 | ₩92,850 | ₩92,129 | ₩92,743 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,944 | ₩93,304 | ₩92,837 | ₩93,077 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,930 | ₩92,930 | ₩92,129 | ₩92,329 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,306 | ₩94,306 | ₩93,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,745 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,600 | ₩94,600 | ₩94,213 | ₩94,213 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,587 | ₩95,027 | ₩94,373 | ₩94,974 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,587 | ₩94,961 | ₩94,400 | ₩94,921 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,066 | ₩94,426 | ₩94,066 | ₩94,426 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,587 | ₩95,027 | ₩94,533 | ₩94,987 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,777 | ₩96,938 | ₩96,630 | ₩96,938 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,670 | ₩96,670 | ₩96,056 | ₩96,283 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,241 | ₩95,415 | ₩95,108 | ₩95,281 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,123 | ₩96,123 | ₩95,628 | ₩95,882 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,468 | ₩95,722 | ₩95,148 | ₩95,148 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,281 | ₩95,281 | ₩94,894 | ₩95,161 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,961 | ₩95,455 | ₩94,760 | ₩94,760 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,497 | ₩96,497 | ₩96,363 | ₩96,390 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,483 | ₩96,483 | ₩96,043 | ₩96,043 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,245 | ₩97,245 | ₩96,964 | ₩97,191 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,808 | ₩98,808 | ₩97,899 | ₩97,899 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,554 | ₩98,861 | ₩98,460 | ₩98,714 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,567 | ₩98,581 | ₩98,567 | ₩98,581 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,445 | ₩97,646 | ₩97,245 | ₩97,298 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,646 | ₩97,646 | ₩97,646 | ₩97,646 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,182 | ₩99,516 | ₩98,500 | ₩98,981 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,796 | ₩99,796 | ₩99,222 | ₩99,222 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,756 | ₩99,983 | ₩99,529 | ₩99,796 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,596 | ₩100,010 | ₩99,275 | ₩99,409 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,329 | ₩99,756 | ₩99,329 | ₩99,382 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,035 | ₩99,048 | ₩98,474 | ₩98,661 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,514 | ₩98,874 | ₩98,514 | ₩98,874 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,100 | ₩98,100 | ₩97,579 | ₩97,979 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,180 | ₩98,327 | ₩98,153 | ₩98,327 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,392 | ₩98,207 | ₩97,271 | ₩97,271 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,687 | ₩98,888 | ₩98,367 | ₩98,527 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,048 | ₩99,502 | ₩99,021 | ₩99,021 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,674 | ₩98,834 | ₩98,367 | ₩98,647 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,808 | ₩98,808 | ₩98,380 | ₩98,380 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,207 | ₩98,207 | ₩97,592 | ₩97,779 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,086 | ₩98,100 | ₩97,726 | ₩97,833 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,674 | ₩98,848 | ₩98,554 | ₩98,594 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,313 | ₩98,313 | ₩97,873 | ₩97,873 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,153 | ₩98,153 | ₩97,739 | ₩97,993 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,512 | ₩97,926 | ₩97,499 | ₩97,926 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,457 | ₩96,737 | ₩96,336 | ₩96,710 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,163 | ₩96,163 | ₩95,441 | ₩96,123 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,029 | ₩96,417 | ₩96,029 | ₩96,417 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,747 | ₩94,747 | ₩94,172 | ₩94,613 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,720 | ₩94,774 | ₩94,720 | ₩94,774 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,573 | ₩94,573 | ₩94,159 | ₩94,413 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,772 | ₩94,012 | ₩93,331 | ₩93,772 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,077 | ₩93,505 | ₩93,077 | ₩93,197 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,867 | ₩94,867 | ₩94,587 | ₩94,627 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,611 | ₩94,146 | ₩93,304 | ₩94,052 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,119 | ₩94,119 | ₩93,291 | ₩93,291 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,678 | ₩94,239 | ₩93,678 | ₩94,012 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,480 | ₩94,613 | ₩94,306 | ₩94,373 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,186 | ₩94,640 | ₩93,879 | ₩94,547 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,758 | ₩94,159 | ₩93,438 | ₩93,438 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,398 | ₩93,705 | ₩92,676 | ₩92,690 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,371 | ₩93,438 | ₩93,037 | ₩93,291 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,757 | ₩93,465 | ₩92,650 | ₩93,465 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,503 | ₩92,837 | ₩92,062 | ₩92,062 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,520 | ₩94,520 | ₩93,411 | ₩93,491 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,667 | ₩95,174 | ₩94,266 | ₩95,027 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,945 | ₩94,226 | ₩93,398 | ₩93,865 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,089 | ₩92,623 | ₩91,755 | ₩92,409 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,409 | ₩92,570 | ₩92,369 | ₩92,449 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,968 | ₩92,356 | ₩91,875 | ₩92,222 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,982 | ₩92,249 | ₩91,728 | ₩91,848 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,184 | ₩93,184 | ₩92,583 | ₩92,610 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,236 | ₩92,236 | ₩91,835 | ₩92,115 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,489 | ₩92,890 | ₩92,396 | ₩92,396 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,638 | ₩93,892 | ₩93,505 | ₩93,678 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,825 | ₩94,132 | ₩93,758 | ₩93,919 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,308 | ₩95,749 | ₩94,213 | ₩94,213 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,829 | ₩95,829 | ₩95,482 | ₩95,482 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,791 | ₩96,791 | ₩95,775 | ₩95,775 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,470 | ₩97,258 | ₩96,470 | ₩97,138 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,707 | ₩97,165 | ₩94,707 | ₩97,165 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,081 | ₩95,121 | ₩94,533 | ₩94,547 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,644 | ₩96,644 | ₩95,188 | ₩95,468 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,775 | ₩95,936 | ₩95,508 | ₩95,642 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,884 | ₩97,178 | ₩95,201 | ₩95,588 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,619 | ₩97,953 | ₩97,619 | ₩97,953 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,911 | ₩97,044 | ₩96,764 | ₩96,764 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,100 | ₩98,100 | ₩97,605 | ₩98,033 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,512 | ₩97,926 | ₩93,531 | ₩97,792 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,888 | ₩99,128 | ₩98,647 | ₩98,701 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,367 | ₩98,794 | ₩98,367 | ₩98,581 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,928 | ₩99,182 | ₩98,260 | ₩98,514 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,195 | ₩99,195 | ₩98,607 | ₩98,701 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,779 | ₩97,859 | ₩97,432 | ₩97,605 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,764 | ₩97,979 | ₩96,764 | ₩97,726 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,789 | ₩97,392 | ₩95,789 | ₩97,392 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,789 | ₩95,789 | ₩94,961 | ₩95,321 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,842 | ₩96,550 | ₩95,388 | ₩96,550 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,228 | ₩95,295 | ₩94,921 | ₩95,295 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,924 | ₩97,178 | ₩96,884 | ₩96,884 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,083 | ₩96,844 | ₩95,976 | ₩96,844 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,323 | ₩96,323 | ₩95,775 | ₩96,310 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,073 | ₩98,073 | ₩97,459 | ₩97,512 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,006 | ₩98,434 | ₩97,205 | ₩98,300 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,621 | ₩98,621 | ₩96,737 | ₩96,751 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,247 | ₩98,487 | ₩98,006 | ₩98,247 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,655 | ₩96,443 | ₩95,348 | ₩96,443 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,056 | ₩96,056 | ₩94,506 | ₩94,880 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,123 | ₩97,084 | ₩96,123 | ₩96,190 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,295 | ₩96,310 | ₩95,295 | ₩96,109 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,453 | ₩94,453 | ₩93,745 | ₩93,745 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,760 | ₩94,961 | ₩94,506 | ₩94,653 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,896 | ₩95,896 | ₩95,655 | ₩95,655 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,415 | ₩95,789 | ₩95,415 | ₩95,789 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,163 | ₩96,377 | ₩94,493 | ₩95,295 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,258 | ₩97,258 | ₩96,564 | ₩96,737 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,779 | ₩98,086 | ₩96,176 | ₩96,323 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,939 | ₩98,113 | ₩97,605 | ₩97,979 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,621 | ₩99,275 | ₩98,207 | ₩98,474 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,512 | ₩97,512 | ₩96,537 | ₩96,777 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,577 | ₩96,617 | ₩96,310 | ₩96,523 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,230 | ₩96,617 | ₩96,230 | ₩96,617 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,652 | ₩95,134 | ₩93,652 | ₩95,134 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,106 | ₩94,426 | ₩94,026 | ₩94,386 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,505 | ₩94,052 | ₩93,144 | ₩93,919 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,453 | ₩94,453 | ₩93,491 | ₩94,066 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,150 | ₩90,499 | ₩88,950 | ₩90,499 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,045 | ₩90,873 | ₩89,791 | ₩90,472 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,843 | ₩89,711 | ₩88,829 | ₩89,591 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,858 | ₩90,820 | ₩89,684 | ₩90,446 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,667 | ₩88,963 | ₩87,106 | ₩88,602 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,545 | ₩86,545 | ₩85,664 | ₩85,891 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,372 | ₩86,986 | ₩85,623 | ₩85,770 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,881 | ₩88,402 | ₩87,160 | ₩87,186 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,910 | ₩89,016 | ₩88,041 | ₩88,442 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,545 | ₩87,654 | ₩86,478 | ₩87,013 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,360 | ₩88,669 | ₩86,946 | ₩87,881 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,681 | ₩87,681 | ₩85,276 | ₩85,744 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,467 | ₩88,723 | ₩87,427 | ₩88,669 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,898 | ₩89,978 | ₩88,562 | ₩88,696 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,778 | ₩90,125 | ₩89,684 | ₩89,751 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,976 | ₩89,658 | ₩88,976 | ₩89,430 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,537 | ₩89,537 | ₩88,015 | ₩88,175 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,232 | ₩90,419 | ₩89,724 | ₩89,951 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,341 | ₩91,581 | ₩90,900 | ₩91,461 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,610 | ₩93,371 | ₩91,367 | ₩91,648 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,205 | ₩92,009 | ₩89,671 | ₩91,554 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,980 | ₩92,449 | ₩90,900 | ₩92,049 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,010 | ₩93,384 | ₩91,447 | ₩92,342 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,104 | ₩93,932 | ₩93,104 | ₩93,772 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,741 | ₩93,184 | ₩90,673 | ₩92,570 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,562 | ₩96,149 | ₩95,375 | ₩95,575 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,699 | ₩98,020 | ₩97,231 | ₩97,552 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,485 | ₩97,873 | ₩97,325 | ₩97,833 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,352 | ₩97,779 | ₩97,044 | ₩97,525 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,737 | ₩97,271 | ₩96,657 | ₩96,884 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,165 | ₩97,218 | ₩96,377 | ₩96,550 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,724 | ₩97,806 | ₩96,724 | ₩97,499 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,497 | ₩96,670 | ₩96,216 | ₩96,390 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,018 | ₩97,672 | ₩97,018 | ₩97,071 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,109 | ₩97,205 | ₩95,816 | ₩96,978 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,497 | ₩97,245 | ₩96,497 | ₩96,951 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,060 | ₩98,060 | ₩96,457 | ₩96,604 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,939 | ₩97,939 | ₩97,191 | ₩97,699 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,674 | ₩98,674 | ₩98,273 | ₩98,340 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,378 | ₩98,020 | ₩97,378 | ₩98,006 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩95,989 | ₩96,791 | ₩95,989 | ₩96,724 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,468 | ₩95,949 | ₩94,800 | ₩94,840 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,178 | ₩97,178 | ₩95,962 | ₩96,564 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,949 | ₩96,443 | ₩95,588 | ₩96,083 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,682 | ₩96,296 | ₩95,682 | ₩96,283 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,724 | ₩96,724 | ₩95,816 | ₩95,949 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,819 | ₩97,819 | ₩96,630 | ₩97,512 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,325 | ₩97,646 | ₩96,938 | ₩97,352 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,884 | ₩97,899 | ₩96,884 | ₩97,699 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,417 | ₩96,510 | ₩96,230 | ₩96,230 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,308 | ₩95,922 | ₩94,961 | ₩95,829 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,961 | ₩95,241 | ₩94,827 | ₩95,214 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,278 | ₩94,012 | ₩92,676 | ₩93,825 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,850 | ₩93,157 | ₩92,356 | ₩92,663 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,493 | ₩94,493 | ₩93,932 | ₩93,932 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,092 | ₩94,413 | ₩93,905 | ₩94,066 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,585 | ₩93,839 | ₩93,291 | ₩93,785 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,772 | ₩93,905 | ₩93,438 | ₩93,531 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,079 | ₩94,146 | ₩93,879 | ₩94,039 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,732 | ₩93,932 | ₩93,678 | ₩93,932 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,197 | ₩93,638 | ₩93,117 | ₩93,545 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,772 | ₩93,772 | ₩93,411 | ₩93,545 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,278 | ₩93,331 | ₩93,064 | ₩93,064 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,089 | ₩92,917 | ₩91,862 | ₩92,917 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩91,995 | ₩92,196 | ₩91,808 | ₩92,035 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,661 | ₩91,661 | ₩91,327 | ₩91,554 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,102 | ₩92,329 | ₩91,942 | ₩92,009 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,514 | ₩91,728 | ₩91,167 | ₩91,648 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,341 | ₩91,488 | ₩91,220 | ₩91,488 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,447 | ₩91,608 | ₩91,434 | ₩91,434 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,953 | ₩91,394 | ₩90,740 | ₩91,207 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,446 | ₩90,873 | ₩90,406 | ₩90,753 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,018 | ₩90,272 | ₩89,911 | ₩89,992 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,845 | ₩90,285 | ₩89,617 | ₩89,791 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,497 | ₩89,791 | ₩89,030 | ₩89,070 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,005 | ₩90,005 | ₩89,257 | ₩89,658 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,659 | ₩90,873 | ₩90,579 | ₩90,593 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,833 | ₩90,833 | ₩90,285 | ₩90,432 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,379 | ₩90,780 | ₩90,379 | ₩90,780 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,243 | ₩90,259 | ₩88,990 | ₩90,032 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,430 | ₩89,497 | ₩89,070 | ₩89,203 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,978 | ₩89,978 | ₩89,484 | ₩89,511 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,045 | ₩90,232 | ₩89,925 | ₩90,072 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,804 | ₩90,138 | ₩89,711 | ₩90,018 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,896 | ₩89,791 | ₩88,896 | ₩89,698 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,869 | ₩88,976 | ₩88,469 | ₩88,896 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,950 | ₩89,430 | ₩88,950 | ₩89,016 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,190 | ₩89,591 | ₩89,123 | ₩89,591 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,747 | ₩88,442 | ₩87,747 | ₩88,375 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,692 | ₩87,627 | ₩86,692 | ₩87,627 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,730 | ₩86,398 | ₩85,730 | ₩86,398 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,396 | ₩86,011 | ₩85,303 | ₩85,998 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,171 | ₩86,171 | ₩84,889 | ₩84,889 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,078 | ₩86,118 | ₩85,770 | ₩86,078 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,864 | ₩86,398 | ₩85,824 | ₩86,118 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,454 | ₩87,747 | ₩86,599 | ₩86,786 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,240 | ₩87,974 | ₩87,240 | ₩87,948 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,404 | ₩89,404 | ₩88,576 | ₩88,576 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,322 | ₩88,816 | ₩88,322 | ₩88,803 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,589 | ₩88,589 | ₩88,402 | ₩88,402 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,694 | ₩88,001 | ₩87,494 | ₩87,988 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,599 | ₩87,226 | ₩86,559 | ₩86,933 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,267 | ₩87,267 | ₩86,625 | ₩86,732 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,919 | ₩87,747 | ₩86,852 | ₩87,560 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,694 | ₩87,961 | ₩87,173 | ₩87,186 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,843 | ₩89,110 | ₩88,816 | ₩88,936 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,230 | ₩89,230 | ₩89,230 | ₩89,230 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,898 | ₩90,058 | ₩89,684 | ₩89,698 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,140 | ₩91,341 | ₩90,366 | ₩90,366 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,194 | ₩91,528 | ₩90,900 | ₩91,274 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,741 | ₩91,755 | ₩91,394 | ₩91,635 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,568 | ₩91,621 | ₩91,381 | ₩91,461 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,780 | ₩91,301 | ₩90,780 | ₩91,301 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,179 | ₩90,486 | ₩89,978 | ₩90,325 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,072 | ₩90,072 | ₩89,631 | ₩89,791 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,524 | ₩90,085 | ₩89,524 | ₩90,072 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,350 | ₩89,631 | ₩89,310 | ₩89,631 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,698 | ₩90,125 | ₩89,698 | ₩89,938 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,831 | ₩89,831 | ₩89,190 | ₩89,591 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,856 | ₩89,951 | ₩88,856 | ₩89,738 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,524 | ₩89,871 | ₩89,284 | ₩89,778 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,871 | ₩89,951 | ₩88,910 | ₩88,990 | -0.98% | 2.1천 |
|---|