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 | ₩93,152 | ₩93,179 | ₩93,152 | ₩93,179 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,624 | ₩92,241 | ₩90,993 | ₩92,241 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,811 | ₩92,536 | ₩91,811 | ₩92,160 | +0.38% | 2천 |
| 2026.10.06 | ₩93,514 | ₩93,555 | ₩93,327 | ₩93,474 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,482 | ₩93,206 | ₩92,482 | ₩93,099 | +0.67% | 4.7천 |
| 2026.10.02 | ₩93,300 | ₩93,662 | ₩93,193 | ₩93,434 | +0.14% | 1.9천 |
| 2026.10.01 | ₩93,286 | ₩93,286 | ₩92,482 | ₩92,683 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,668 | ₩94,668 | ₩94,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,104 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,963 | ₩94,963 | ₩94,574 | ₩94,574 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,949 | ₩95,392 | ₩94,735 | ₩95,338 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,949 | ₩95,325 | ₩94,761 | ₩95,284 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,426 | ₩94,788 | ₩94,426 | ₩94,788 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,949 | ₩95,392 | ₩94,895 | ₩95,351 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩97,148 | ₩97,309 | ₩97,001 | ₩97,309 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩97,041 | ₩97,041 | ₩96,424 | ₩96,652 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,606 | ₩95,780 | ₩95,472 | ₩95,646 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,491 | ₩96,491 | ₩95,995 | ₩96,250 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,834 | ₩96,089 | ₩95,512 | ₩95,512 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,646 | ₩95,646 | ₩95,258 | ₩95,526 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩95,325 | ₩95,821 | ₩95,123 | ₩95,123 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,867 | ₩96,867 | ₩96,733 | ₩96,759 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,853 | ₩96,853 | ₩96,411 | ₩96,411 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,618 | ₩97,618 | ₩97,336 | ₩97,564 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩99,186 | ₩99,186 | ₩98,275 | ₩98,275 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,932 | ₩99,240 | ₩98,838 | ₩99,093 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,945 | ₩98,958 | ₩98,945 | ₩98,958 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,819 | ₩98,020 | ₩97,618 | ₩97,671 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩98,020 | ₩98,020 | ₩98,020 | ₩98,020 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,562 | ₩99,897 | ₩98,878 | ₩99,361 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩100,179 | ₩100,179 | ₩99,602 | ₩99,602 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩100,138 | ₩100,366 | ₩99,910 | ₩100,179 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,978 | ₩100,393 | ₩99,656 | ₩99,790 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,709 | ₩100,138 | ₩99,709 | ₩99,763 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,414 | ₩99,428 | ₩98,851 | ₩99,039 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,891 | ₩99,253 | ₩98,891 | ₩99,253 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,476 | ₩98,476 | ₩97,953 | ₩98,355 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,556 | ₩98,704 | ₩98,529 | ₩98,704 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,765 | ₩98,583 | ₩97,644 | ₩97,644 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩99,066 | ₩99,267 | ₩98,744 | ₩98,905 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,428 | ₩99,884 | ₩99,401 | ₩99,401 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩99,052 | ₩99,213 | ₩98,744 | ₩99,025 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩99,186 | ₩99,186 | ₩98,757 | ₩98,757 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,583 | ₩98,583 | ₩97,966 | ₩98,154 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,462 | ₩98,476 | ₩98,100 | ₩98,208 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩99,052 | ₩99,227 | ₩98,932 | ₩98,972 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,690 | ₩98,690 | ₩98,248 | ₩98,248 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,529 | ₩98,529 | ₩98,114 | ₩98,368 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,886 | ₩98,301 | ₩97,872 | ₩98,301 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,826 | ₩97,108 | ₩96,706 | ₩97,081 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,531 | ₩96,531 | ₩95,807 | ₩96,491 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,397 | ₩96,786 | ₩96,397 | ₩96,786 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩95,110 | ₩95,110 | ₩94,533 | ₩94,976 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩95,083 | ₩95,137 | ₩95,083 | ₩95,137 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,936 | ₩94,936 | ₩94,520 | ₩94,775 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩94,131 | ₩94,373 | ₩93,689 | ₩94,131 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,434 | ₩93,863 | ₩93,434 | ₩93,555 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩95,231 | ₩95,231 | ₩94,949 | ₩94,989 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,970 | ₩94,507 | ₩93,662 | ₩94,413 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,480 | ₩94,480 | ₩93,648 | ₩93,648 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩94,037 | ₩94,600 | ₩94,037 | ₩94,373 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,842 | ₩94,976 | ₩94,668 | ₩94,735 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,547 | ₩95,003 | ₩94,238 | ₩94,909 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩94,118 | ₩94,520 | ₩93,796 | ₩93,796 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,756 | ₩94,064 | ₩93,032 | ₩93,045 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,729 | ₩93,796 | ₩93,394 | ₩93,648 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩93,112 | ₩93,823 | ₩93,005 | ₩93,823 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,857 | ₩93,193 | ₩92,415 | ₩92,415 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,882 | ₩94,882 | ₩93,769 | ₩93,850 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩95,030 | ₩95,539 | ₩94,627 | ₩95,392 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩94,305 | ₩94,587 | ₩93,756 | ₩94,225 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,442 | ₩92,978 | ₩92,106 | ₩92,763 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,763 | ₩92,924 | ₩92,723 | ₩92,804 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩92,321 | ₩92,710 | ₩92,227 | ₩92,576 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩92,334 | ₩92,603 | ₩92,080 | ₩92,200 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,541 | ₩93,541 | ₩92,938 | ₩92,965 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,589 | ₩92,589 | ₩92,187 | ₩92,468 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,844 | ₩93,246 | ₩92,750 | ₩92,750 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,997 | ₩94,252 | ₩93,863 | ₩94,037 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩94,185 | ₩94,493 | ₩94,118 | ₩94,279 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,673 | ₩96,116 | ₩94,574 | ₩94,574 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩96,196 | ₩96,196 | ₩95,848 | ₩95,848 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩97,162 | ₩97,162 | ₩96,143 | ₩96,143 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,840 | ₩97,631 | ₩96,840 | ₩97,510 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩95,070 | ₩97,537 | ₩95,070 | ₩97,537 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,445 | ₩95,485 | ₩94,895 | ₩94,909 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩97,014 | ₩97,014 | ₩95,553 | ₩95,834 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩96,143 | ₩96,303 | ₩95,874 | ₩96,008 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩97,255 | ₩97,550 | ₩95,566 | ₩95,955 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,993 | ₩98,328 | ₩97,993 | ₩98,328 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩97,282 | ₩97,416 | ₩97,135 | ₩97,135 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,476 | ₩98,476 | ₩97,980 | ₩98,409 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,886 | ₩98,301 | ₩93,890 | ₩98,167 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩99,267 | ₩99,508 | ₩99,025 | ₩99,079 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,744 | ₩99,173 | ₩98,744 | ₩98,958 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩99,307 | ₩99,562 | ₩98,637 | ₩98,891 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,575 | ₩99,575 | ₩98,985 | ₩99,079 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩98,154 | ₩98,234 | ₩97,805 | ₩97,980 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩97,135 | ₩98,355 | ₩97,135 | ₩98,100 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩96,156 | ₩97,765 | ₩96,156 | ₩97,765 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩96,156 | ₩96,156 | ₩95,325 | ₩95,687 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩96,210 | ₩96,920 | ₩95,754 | ₩96,920 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,593 | ₩95,660 | ₩95,284 | ₩95,660 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩97,296 | ₩97,550 | ₩97,255 | ₩97,255 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,451 | ₩97,215 | ₩96,344 | ₩97,215 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,692 | ₩96,692 | ₩96,143 | ₩96,679 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,449 | ₩98,449 | ₩97,832 | ₩97,886 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,382 | ₩98,811 | ₩97,577 | ₩98,677 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,999 | ₩98,999 | ₩97,108 | ₩97,121 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,623 | ₩98,865 | ₩98,382 | ₩98,623 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩96,022 | ₩96,813 | ₩95,713 | ₩96,813 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,424 | ₩96,424 | ₩94,869 | ₩95,244 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,491 | ₩97,457 | ₩96,491 | ₩96,558 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,660 | ₩96,679 | ₩95,660 | ₩96,478 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,815 | ₩94,815 | ₩94,104 | ₩94,104 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩95,123 | ₩95,325 | ₩94,869 | ₩95,016 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩96,263 | ₩96,263 | ₩96,022 | ₩96,022 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,780 | ₩96,156 | ₩95,780 | ₩96,156 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,531 | ₩96,746 | ₩94,855 | ₩95,660 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,631 | ₩97,631 | ₩96,934 | ₩97,108 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩98,154 | ₩98,462 | ₩96,545 | ₩96,692 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩98,315 | ₩98,489 | ₩97,980 | ₩98,355 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,999 | ₩99,656 | ₩98,583 | ₩98,851 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,886 | ₩97,886 | ₩96,907 | ₩97,148 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,947 | ₩96,987 | ₩96,679 | ₩96,893 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,598 | ₩96,987 | ₩96,598 | ₩96,987 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩94,010 | ₩95,499 | ₩94,010 | ₩95,499 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,466 | ₩94,788 | ₩94,386 | ₩94,748 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,863 | ₩94,413 | ₩93,501 | ₩94,279 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,815 | ₩94,815 | ₩93,850 | ₩94,426 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,492 | ₩90,846 | ₩89,291 | ₩90,846 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,390 | ₩91,221 | ₩90,135 | ₩90,819 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩89,183 | ₩90,055 | ₩89,170 | ₩89,934 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩90,202 | ₩91,168 | ₩90,028 | ₩90,792 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩88,003 | ₩89,304 | ₩87,440 | ₩88,942 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,877 | ₩86,877 | ₩85,992 | ₩86,220 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,703 | ₩87,319 | ₩85,952 | ₩86,099 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩88,218 | ₩88,741 | ₩87,494 | ₩87,521 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩89,250 | ₩89,358 | ₩88,379 | ₩88,781 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,877 | ₩87,990 | ₩86,810 | ₩87,346 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,695 | ₩89,009 | ₩87,279 | ₩88,218 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩88,017 | ₩88,017 | ₩85,603 | ₩86,072 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,802 | ₩89,063 | ₩87,762 | ₩89,009 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩90,243 | ₩90,323 | ₩88,902 | ₩89,036 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩90,122 | ₩90,471 | ₩90,028 | ₩90,095 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩89,317 | ₩90,001 | ₩89,317 | ₩89,773 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,881 | ₩89,881 | ₩88,352 | ₩88,513 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,578 | ₩90,766 | ₩90,068 | ₩90,296 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,691 | ₩91,932 | ₩91,248 | ₩91,811 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,965 | ₩93,729 | ₩91,718 | ₩91,999 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,551 | ₩92,361 | ₩90,015 | ₩91,905 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩91,329 | ₩92,804 | ₩91,248 | ₩92,401 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,367 | ₩93,742 | ₩91,798 | ₩92,696 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,461 | ₩94,292 | ₩93,461 | ₩94,131 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩92,093 | ₩93,541 | ₩91,020 | ₩92,924 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,928 | ₩96,518 | ₩95,740 | ₩95,941 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩98,073 | ₩98,395 | ₩97,604 | ₩97,926 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,859 | ₩98,248 | ₩97,698 | ₩98,208 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,725 | ₩98,154 | ₩97,416 | ₩97,899 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩97,108 | ₩97,644 | ₩97,028 | ₩97,255 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,537 | ₩97,591 | ₩96,746 | ₩96,920 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩97,095 | ₩98,181 | ₩97,095 | ₩97,872 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,867 | ₩97,041 | ₩96,585 | ₩96,759 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,390 | ₩98,047 | ₩97,390 | ₩97,443 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,478 | ₩97,577 | ₩96,183 | ₩97,349 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,867 | ₩97,618 | ₩96,867 | ₩97,323 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,435 | ₩98,435 | ₩96,826 | ₩96,974 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩98,315 | ₩98,315 | ₩97,564 | ₩98,073 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩99,052 | ₩99,052 | ₩98,650 | ₩98,717 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,752 | ₩98,395 | ₩97,752 | ₩98,382 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,357 | ₩97,162 | ₩96,357 | ₩97,095 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,834 | ₩96,317 | ₩95,164 | ₩95,204 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,550 | ₩97,550 | ₩96,330 | ₩96,934 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩96,317 | ₩96,813 | ₩95,955 | ₩96,451 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩96,049 | ₩96,665 | ₩96,049 | ₩96,652 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩97,095 | ₩97,095 | ₩96,183 | ₩96,317 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩98,194 | ₩98,194 | ₩97,001 | ₩97,886 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,698 | ₩98,020 | ₩97,309 | ₩97,725 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩97,255 | ₩98,275 | ₩97,255 | ₩98,073 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,786 | ₩96,880 | ₩96,598 | ₩96,598 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,673 | ₩96,290 | ₩95,325 | ₩96,196 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩95,325 | ₩95,606 | ₩95,190 | ₩95,579 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,635 | ₩94,373 | ₩93,032 | ₩94,185 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩93,206 | ₩93,514 | ₩92,710 | ₩93,018 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,855 | ₩94,855 | ₩94,292 | ₩94,292 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,453 | ₩94,775 | ₩94,265 | ₩94,426 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,943 | ₩94,198 | ₩93,648 | ₩94,145 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩94,131 | ₩94,265 | ₩93,796 | ₩93,890 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,440 | ₩94,507 | ₩94,238 | ₩94,399 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩94,091 | ₩94,292 | ₩94,037 | ₩94,292 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,555 | ₩93,997 | ₩93,474 | ₩93,903 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩94,131 | ₩94,131 | ₩93,769 | ₩93,903 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,635 | ₩93,689 | ₩93,421 | ₩93,421 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,442 | ₩93,273 | ₩92,214 | ₩93,273 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,348 | ₩92,549 | ₩92,160 | ₩92,388 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩92,013 | ₩92,013 | ₩91,677 | ₩91,905 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,455 | ₩92,683 | ₩92,294 | ₩92,361 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,865 | ₩92,080 | ₩91,516 | ₩91,999 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,691 | ₩91,838 | ₩91,570 | ₩91,838 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,798 | ₩91,959 | ₩91,785 | ₩91,785 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩91,302 | ₩91,744 | ₩91,087 | ₩91,557 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,792 | ₩91,221 | ₩90,752 | ₩91,101 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,363 | ₩90,618 | ₩90,256 | ₩90,336 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩90,189 | ₩90,631 | ₩89,961 | ₩90,135 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,840 | ₩90,135 | ₩89,371 | ₩89,411 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,350 | ₩90,350 | ₩89,599 | ₩90,001 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩91,007 | ₩91,221 | ₩90,926 | ₩90,940 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩91,181 | ₩91,181 | ₩90,631 | ₩90,779 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,725 | ₩91,128 | ₩90,725 | ₩91,128 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,586 | ₩90,605 | ₩89,331 | ₩90,377 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,773 | ₩89,840 | ₩89,411 | ₩89,545 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩90,323 | ₩90,323 | ₩89,827 | ₩89,854 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,390 | ₩90,578 | ₩90,269 | ₩90,417 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩90,149 | ₩90,484 | ₩90,055 | ₩90,363 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩89,237 | ₩90,135 | ₩89,237 | ₩90,041 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩89,210 | ₩89,317 | ₩88,808 | ₩89,237 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩89,291 | ₩89,773 | ₩89,291 | ₩89,358 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,532 | ₩89,934 | ₩89,465 | ₩89,934 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩88,084 | ₩88,781 | ₩88,084 | ₩88,714 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩87,024 | ₩87,963 | ₩87,024 | ₩87,963 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩86,059 | ₩86,729 | ₩86,059 | ₩86,729 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,724 | ₩86,341 | ₩85,630 | ₩86,327 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,501 | ₩86,501 | ₩85,214 | ₩85,214 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,408 | ₩86,448 | ₩86,099 | ₩86,408 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩86,193 | ₩86,729 | ₩86,153 | ₩86,448 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,789 | ₩88,084 | ₩86,931 | ₩87,118 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,574 | ₩88,312 | ₩87,574 | ₩88,285 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,746 | ₩89,746 | ₩88,915 | ₩88,915 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,660 | ₩89,156 | ₩88,660 | ₩89,143 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,928 | ₩88,928 | ₩88,741 | ₩88,741 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩88,030 | ₩88,338 | ₩87,829 | ₩88,325 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,931 | ₩87,561 | ₩86,890 | ₩87,266 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,601 | ₩87,601 | ₩86,957 | ₩87,065 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩87,252 | ₩88,084 | ₩87,185 | ₩87,896 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩88,030 | ₩88,298 | ₩87,507 | ₩87,521 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩89,183 | ₩89,451 | ₩89,156 | ₩89,277 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,572 | ₩89,572 | ₩89,572 | ₩89,572 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩90,243 | ₩90,403 | ₩90,028 | ₩90,041 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,490 | ₩91,691 | ₩90,712 | ₩90,712 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,543 | ₩91,878 | ₩91,248 | ₩91,624 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩92,093 | ₩92,106 | ₩91,744 | ₩91,986 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,919 | ₩91,972 | ₩91,731 | ₩91,811 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩91,128 | ₩91,651 | ₩91,128 | ₩91,651 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,524 | ₩90,833 | ₩90,323 | ₩90,672 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,417 | ₩90,417 | ₩89,974 | ₩90,135 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,867 | ₩90,430 | ₩89,867 | ₩90,417 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,693 | ₩89,974 | ₩89,653 | ₩89,974 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩90,041 | ₩90,471 | ₩90,041 | ₩90,283 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩90,176 | ₩90,176 | ₩89,532 | ₩89,934 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩89,197 | ₩90,296 | ₩89,197 | ₩90,082 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,867 | ₩90,216 | ₩89,626 | ₩90,122 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩90,216 | ₩90,296 | ₩89,250 | ₩89,331 | -0.98% | 2.1천 |
|---|