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 | ₩92,839 | ₩92,866 | ₩92,839 | ₩92,866 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,316 | ₩91,930 | ₩90,687 | ₩91,930 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,503 | ₩92,224 | ₩91,503 | ₩91,850 | +0.38% | 2천 |
| 2026.10.06 | ₩93,200 | ₩93,240 | ₩93,013 | ₩93,160 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,171 | ₩92,892 | ₩92,171 | ₩92,786 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,986 | ₩93,347 | ₩92,879 | ₩93,120 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,973 | ₩92,973 | ₩92,171 | ₩92,371 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,349 | ₩94,349 | ₩93,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,788 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,643 | ₩94,643 | ₩94,256 | ₩94,256 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,630 | ₩95,071 | ₩94,416 | ₩95,017 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,630 | ₩95,004 | ₩94,443 | ₩94,964 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,109 | ₩94,469 | ₩94,109 | ₩94,469 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,630 | ₩95,071 | ₩94,576 | ₩95,031 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,821 | ₩96,982 | ₩96,674 | ₩96,982 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,715 | ₩96,715 | ₩96,100 | ₩96,327 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,285 | ₩95,458 | ₩95,151 | ₩95,325 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,167 | ₩96,167 | ₩95,672 | ₩95,926 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,512 | ₩95,766 | ₩95,191 | ₩95,191 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,325 | ₩95,325 | ₩94,937 | ₩95,204 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩95,004 | ₩95,498 | ₩94,804 | ₩94,804 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,541 | ₩96,541 | ₩96,407 | ₩96,434 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,527 | ₩96,527 | ₩96,086 | ₩96,086 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,289 | ₩97,289 | ₩97,009 | ₩97,236 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,853 | ₩98,853 | ₩97,944 | ₩97,944 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,599 | ₩98,906 | ₩98,505 | ₩98,759 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,612 | ₩98,626 | ₩98,612 | ₩98,626 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,490 | ₩97,690 | ₩97,289 | ₩97,343 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,690 | ₩97,690 | ₩97,690 | ₩97,690 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,227 | ₩99,561 | ₩98,545 | ₩99,026 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,842 | ₩99,842 | ₩99,267 | ₩99,267 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,802 | ₩100,029 | ₩99,574 | ₩99,842 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,641 | ₩100,056 | ₩99,321 | ₩99,454 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,374 | ₩99,802 | ₩99,374 | ₩99,427 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,080 | ₩99,093 | ₩98,519 | ₩98,706 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,559 | ₩98,920 | ₩98,559 | ₩98,920 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,144 | ₩98,144 | ₩97,623 | ₩98,024 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,225 | ₩98,372 | ₩98,198 | ₩98,372 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,436 | ₩98,251 | ₩97,316 | ₩97,316 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,732 | ₩98,933 | ₩98,412 | ₩98,572 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,093 | ₩99,548 | ₩99,067 | ₩99,067 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,719 | ₩98,879 | ₩98,412 | ₩98,692 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,853 | ₩98,853 | ₩98,425 | ₩98,425 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,251 | ₩98,251 | ₩97,637 | ₩97,824 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,131 | ₩98,144 | ₩97,770 | ₩97,877 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,719 | ₩98,893 | ₩98,599 | ₩98,639 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,358 | ₩98,358 | ₩97,917 | ₩97,917 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,198 | ₩98,198 | ₩97,784 | ₩98,038 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,556 | ₩97,971 | ₩97,543 | ₩97,971 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,501 | ₩96,781 | ₩96,380 | ₩96,755 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,207 | ₩96,207 | ₩95,485 | ₩96,167 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,073 | ₩96,461 | ₩96,073 | ₩96,461 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,790 | ₩94,790 | ₩94,215 | ₩94,657 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,763 | ₩94,817 | ₩94,763 | ₩94,817 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,616 | ₩94,616 | ₩94,202 | ₩94,456 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,815 | ₩94,055 | ₩93,374 | ₩93,815 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,120 | ₩93,547 | ₩93,120 | ₩93,240 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,910 | ₩94,910 | ₩94,630 | ₩94,670 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,654 | ₩94,189 | ₩93,347 | ₩94,095 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,162 | ₩94,162 | ₩93,333 | ₩93,333 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,721 | ₩94,282 | ₩93,721 | ₩94,055 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,523 | ₩94,657 | ₩94,349 | ₩94,416 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,229 | ₩94,683 | ₩93,921 | ₩94,590 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,801 | ₩94,202 | ₩93,480 | ₩93,480 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,440 | ₩93,748 | ₩92,719 | ₩92,732 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,414 | ₩93,480 | ₩93,080 | ₩93,333 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,799 | ₩93,507 | ₩92,692 | ₩93,507 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,545 | ₩92,879 | ₩92,104 | ₩92,104 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,563 | ₩94,563 | ₩93,454 | ₩93,534 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,710 | ₩95,218 | ₩94,309 | ₩95,071 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,988 | ₩94,269 | ₩93,440 | ₩93,908 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,131 | ₩92,665 | ₩91,797 | ₩92,451 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,451 | ₩92,612 | ₩92,411 | ₩92,492 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩92,010 | ₩92,398 | ₩91,917 | ₩92,264 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩92,024 | ₩92,291 | ₩91,770 | ₩91,890 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,227 | ₩93,227 | ₩92,625 | ₩92,652 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,278 | ₩92,278 | ₩91,877 | ₩92,157 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,532 | ₩92,933 | ₩92,438 | ₩92,438 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,681 | ₩93,935 | ₩93,547 | ₩93,721 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,868 | ₩94,175 | ₩93,801 | ₩93,962 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,351 | ₩95,792 | ₩94,256 | ₩94,256 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,873 | ₩95,873 | ₩95,525 | ₩95,525 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,835 | ₩96,835 | ₩95,819 | ₩95,819 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,514 | ₩97,303 | ₩96,514 | ₩97,182 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,750 | ₩97,209 | ₩94,750 | ₩97,209 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,124 | ₩95,164 | ₩94,576 | ₩94,590 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,688 | ₩96,688 | ₩95,231 | ₩95,512 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,819 | ₩95,980 | ₩95,552 | ₩95,686 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,928 | ₩97,222 | ₩95,245 | ₩95,632 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,663 | ₩97,997 | ₩97,663 | ₩97,997 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,955 | ₩97,089 | ₩96,808 | ₩96,808 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,144 | ₩98,144 | ₩97,650 | ₩98,078 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,556 | ₩97,971 | ₩93,574 | ₩97,837 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,933 | ₩99,174 | ₩98,692 | ₩98,746 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,412 | ₩98,839 | ₩98,412 | ₩98,626 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,973 | ₩99,227 | ₩98,305 | ₩98,559 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,240 | ₩99,240 | ₩98,652 | ₩98,746 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,824 | ₩97,904 | ₩97,476 | ₩97,650 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,808 | ₩98,024 | ₩96,808 | ₩97,770 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,833 | ₩97,436 | ₩95,833 | ₩97,436 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,833 | ₩95,833 | ₩95,004 | ₩95,365 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,886 | ₩96,594 | ₩95,432 | ₩96,594 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,271 | ₩95,338 | ₩94,964 | ₩95,338 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,968 | ₩97,222 | ₩96,928 | ₩96,928 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,127 | ₩96,888 | ₩96,020 | ₩96,888 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,367 | ₩96,367 | ₩95,819 | ₩96,354 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,118 | ₩98,118 | ₩97,503 | ₩97,556 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,051 | ₩98,479 | ₩97,249 | ₩98,345 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,666 | ₩98,666 | ₩96,781 | ₩96,795 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,291 | ₩98,532 | ₩98,051 | ₩98,291 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,699 | ₩96,487 | ₩95,392 | ₩96,487 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,100 | ₩96,100 | ₩94,550 | ₩94,924 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,167 | ₩97,129 | ₩96,167 | ₩96,233 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,338 | ₩96,354 | ₩95,338 | ₩96,153 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,496 | ₩94,496 | ₩93,788 | ₩93,788 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,804 | ₩95,004 | ₩94,550 | ₩94,697 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,939 | ₩95,939 | ₩95,699 | ₩95,699 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,458 | ₩95,833 | ₩95,458 | ₩95,833 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,207 | ₩96,421 | ₩94,536 | ₩95,338 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,303 | ₩97,303 | ₩96,608 | ₩96,781 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,824 | ₩98,131 | ₩96,220 | ₩96,367 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,984 | ₩98,158 | ₩97,650 | ₩98,024 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,666 | ₩99,321 | ₩98,251 | ₩98,519 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,556 | ₩97,556 | ₩96,581 | ₩96,821 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,621 | ₩96,661 | ₩96,354 | ₩96,568 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,274 | ₩96,661 | ₩96,274 | ₩96,661 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,694 | ₩95,178 | ₩93,694 | ₩95,178 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,149 | ₩94,469 | ₩94,068 | ₩94,429 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,547 | ₩94,095 | ₩93,186 | ₩93,962 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,496 | ₩94,496 | ₩93,534 | ₩94,109 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,191 | ₩90,540 | ₩88,990 | ₩90,540 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,086 | ₩90,915 | ₩89,832 | ₩90,514 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,883 | ₩89,752 | ₩88,870 | ₩89,632 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,899 | ₩90,861 | ₩89,725 | ₩90,487 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,707 | ₩89,004 | ₩87,146 | ₩88,643 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,585 | ₩86,585 | ₩85,703 | ₩85,930 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,411 | ₩87,026 | ₩85,663 | ₩85,810 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,921 | ₩88,442 | ₩87,199 | ₩87,226 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,950 | ₩89,057 | ₩88,081 | ₩88,482 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,585 | ₩87,694 | ₩86,518 | ₩87,052 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,400 | ₩88,710 | ₩86,986 | ₩87,921 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,721 | ₩87,721 | ₩85,315 | ₩85,783 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,507 | ₩88,763 | ₩87,467 | ₩88,710 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,939 | ₩90,019 | ₩88,603 | ₩88,736 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,819 | ₩90,166 | ₩89,725 | ₩89,792 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩89,017 | ₩89,699 | ₩89,017 | ₩89,471 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,578 | ₩89,578 | ₩88,055 | ₩88,215 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,273 | ₩90,460 | ₩89,765 | ₩89,992 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,382 | ₩91,623 | ₩90,941 | ₩91,503 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,652 | ₩93,414 | ₩91,409 | ₩91,690 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,246 | ₩92,051 | ₩89,712 | ₩91,596 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩91,022 | ₩92,492 | ₩90,941 | ₩92,091 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,053 | ₩93,427 | ₩91,489 | ₩92,385 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,146 | ₩93,975 | ₩93,146 | ₩93,815 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,783 | ₩93,227 | ₩90,714 | ₩92,612 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,605 | ₩96,193 | ₩95,418 | ₩95,619 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,744 | ₩98,064 | ₩97,276 | ₩97,597 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,530 | ₩97,917 | ₩97,369 | ₩97,877 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,396 | ₩97,824 | ₩97,089 | ₩97,570 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,781 | ₩97,316 | ₩96,701 | ₩96,928 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,209 | ₩97,262 | ₩96,421 | ₩96,594 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,768 | ₩97,850 | ₩96,768 | ₩97,543 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,541 | ₩96,715 | ₩96,260 | ₩96,434 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,062 | ₩97,717 | ₩97,062 | ₩97,115 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,153 | ₩97,249 | ₩95,859 | ₩97,022 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,541 | ₩97,289 | ₩96,541 | ₩96,995 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,104 | ₩98,104 | ₩96,501 | ₩96,648 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,984 | ₩97,984 | ₩97,236 | ₩97,744 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,719 | ₩98,719 | ₩98,318 | ₩98,385 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,423 | ₩98,064 | ₩97,423 | ₩98,051 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,033 | ₩96,835 | ₩96,033 | ₩96,768 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,512 | ₩95,993 | ₩94,844 | ₩94,884 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,222 | ₩97,222 | ₩96,006 | ₩96,608 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,993 | ₩96,487 | ₩95,632 | ₩96,127 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,726 | ₩96,340 | ₩95,726 | ₩96,327 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,768 | ₩96,768 | ₩95,859 | ₩95,993 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,864 | ₩97,864 | ₩96,674 | ₩97,556 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,369 | ₩97,690 | ₩96,982 | ₩97,396 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,928 | ₩97,944 | ₩96,928 | ₩97,744 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,461 | ₩96,554 | ₩96,274 | ₩96,274 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,351 | ₩95,966 | ₩95,004 | ₩95,873 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩95,004 | ₩95,285 | ₩94,870 | ₩95,258 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,320 | ₩94,055 | ₩92,719 | ₩93,868 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,892 | ₩93,200 | ₩92,398 | ₩92,705 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,536 | ₩94,536 | ₩93,975 | ₩93,975 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,135 | ₩94,456 | ₩93,948 | ₩94,109 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,627 | ₩93,881 | ₩93,333 | ₩93,828 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,815 | ₩93,948 | ₩93,480 | ₩93,574 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,122 | ₩94,189 | ₩93,921 | ₩94,082 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,774 | ₩93,975 | ₩93,721 | ₩93,975 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,240 | ₩93,681 | ₩93,160 | ₩93,587 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,815 | ₩93,815 | ₩93,454 | ₩93,587 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,320 | ₩93,374 | ₩93,106 | ₩93,106 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,131 | ₩92,959 | ₩91,904 | ₩92,959 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,037 | ₩92,238 | ₩91,850 | ₩92,077 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,703 | ₩91,703 | ₩91,369 | ₩91,596 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,144 | ₩92,371 | ₩91,984 | ₩92,051 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,556 | ₩91,770 | ₩91,209 | ₩91,690 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,382 | ₩91,529 | ₩91,262 | ₩91,529 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,489 | ₩91,650 | ₩91,476 | ₩91,476 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,995 | ₩91,436 | ₩90,781 | ₩91,249 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,487 | ₩90,915 | ₩90,447 | ₩90,794 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,059 | ₩90,313 | ₩89,952 | ₩90,033 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,886 | ₩90,327 | ₩89,658 | ₩89,832 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,538 | ₩89,832 | ₩89,070 | ₩89,110 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,046 | ₩90,046 | ₩89,298 | ₩89,699 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,701 | ₩90,915 | ₩90,621 | ₩90,634 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,875 | ₩90,875 | ₩90,327 | ₩90,474 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,420 | ₩90,821 | ₩90,420 | ₩90,821 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,284 | ₩90,300 | ₩89,030 | ₩90,073 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,471 | ₩89,538 | ₩89,110 | ₩89,244 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩90,019 | ₩90,019 | ₩89,525 | ₩89,551 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,086 | ₩90,273 | ₩89,966 | ₩90,113 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,846 | ₩90,180 | ₩89,752 | ₩90,059 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,937 | ₩89,832 | ₩88,937 | ₩89,739 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,910 | ₩89,017 | ₩88,509 | ₩88,937 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,990 | ₩89,471 | ₩88,990 | ₩89,057 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,231 | ₩89,632 | ₩89,164 | ₩89,632 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,787 | ₩88,482 | ₩87,787 | ₩88,416 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,732 | ₩87,667 | ₩86,732 | ₩87,667 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,770 | ₩86,438 | ₩85,770 | ₩86,438 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,435 | ₩86,050 | ₩85,342 | ₩86,037 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,211 | ₩86,211 | ₩84,928 | ₩84,928 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,117 | ₩86,157 | ₩85,810 | ₩86,117 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,903 | ₩86,438 | ₩85,863 | ₩86,157 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,493 | ₩87,787 | ₩86,638 | ₩86,825 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,280 | ₩88,015 | ₩87,280 | ₩87,988 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,445 | ₩89,445 | ₩88,616 | ₩88,616 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,362 | ₩88,857 | ₩88,362 | ₩88,843 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,629 | ₩88,629 | ₩88,442 | ₩88,442 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,734 | ₩88,041 | ₩87,534 | ₩88,028 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,638 | ₩87,266 | ₩86,598 | ₩86,972 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,306 | ₩87,306 | ₩86,665 | ₩86,772 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,959 | ₩87,787 | ₩86,892 | ₩87,600 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,734 | ₩88,001 | ₩87,213 | ₩87,226 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,883 | ₩89,151 | ₩88,857 | ₩88,977 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,271 | ₩89,271 | ₩89,271 | ₩89,271 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,939 | ₩90,099 | ₩89,725 | ₩89,739 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,182 | ₩91,382 | ₩90,407 | ₩90,407 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,235 | ₩91,569 | ₩90,941 | ₩91,316 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,783 | ₩91,797 | ₩91,436 | ₩91,676 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,610 | ₩91,663 | ₩91,422 | ₩91,503 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,821 | ₩91,342 | ₩90,821 | ₩91,342 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,220 | ₩90,527 | ₩90,019 | ₩90,367 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,113 | ₩90,113 | ₩89,672 | ₩89,832 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,565 | ₩90,126 | ₩89,565 | ₩90,113 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,391 | ₩89,672 | ₩89,351 | ₩89,672 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,739 | ₩90,166 | ₩89,739 | ₩89,979 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,872 | ₩89,872 | ₩89,231 | ₩89,632 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,897 | ₩89,992 | ₩88,897 | ₩89,779 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,565 | ₩89,912 | ₩89,324 | ₩89,819 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,912 | ₩89,992 | ₩88,950 | ₩89,030 | -0.98% | 2.1천 |
|---|