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 | ₩92,698 | ₩92,725 | ₩92,698 | ₩92,725 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,177 | ₩91,791 | ₩90,550 | ₩91,791 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,364 | ₩92,084 | ₩91,364 | ₩91,711 | +0.38% | 2천 |
| 2026.10.06 | ₩93,058 | ₩93,098 | ₩92,871 | ₩93,018 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,031 | ₩92,751 | ₩92,031 | ₩92,645 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,845 | ₩93,205 | ₩92,738 | ₩92,978 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,831 | ₩92,831 | ₩92,031 | ₩92,231 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,206 | ₩94,206 | ₩93,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,645 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,499 | ₩94,499 | ₩94,112 | ₩94,112 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,486 | ₩94,926 | ₩94,273 | ₩94,873 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,486 | ₩94,860 | ₩94,299 | ₩94,820 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩93,966 | ₩94,326 | ₩93,966 | ₩94,326 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,486 | ₩94,926 | ₩94,433 | ₩94,886 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,674 | ₩96,835 | ₩96,528 | ₩96,835 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,568 | ₩96,568 | ₩95,954 | ₩96,181 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,140 | ₩95,313 | ₩95,006 | ₩95,180 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,021 | ₩96,021 | ₩95,527 | ₩95,780 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,367 | ₩95,620 | ₩95,046 | ₩95,046 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,180 | ₩95,180 | ₩94,793 | ₩95,060 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,860 | ₩95,353 | ₩94,660 | ₩94,660 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,394 | ₩96,394 | ₩96,261 | ₩96,287 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,381 | ₩96,381 | ₩95,940 | ₩95,940 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,141 | ₩97,141 | ₩96,861 | ₩97,088 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,703 | ₩98,703 | ₩97,795 | ₩97,795 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,449 | ₩98,756 | ₩98,356 | ₩98,609 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,462 | ₩98,476 | ₩98,462 | ₩98,476 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,342 | ₩97,542 | ₩97,141 | ₩97,195 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,076 | ₩99,410 | ₩98,396 | ₩98,876 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,690 | ₩99,690 | ₩99,116 | ₩99,116 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,650 | ₩99,877 | ₩99,423 | ₩99,690 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,490 | ₩99,904 | ₩99,170 | ₩99,303 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,223 | ₩99,650 | ₩99,223 | ₩99,276 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩98,929 | ₩98,943 | ₩98,369 | ₩98,556 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,409 | ₩98,769 | ₩98,409 | ₩98,769 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩97,995 | ₩97,995 | ₩97,475 | ₩97,875 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,075 | ₩98,222 | ₩98,049 | ₩98,222 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,288 | ₩98,102 | ₩97,168 | ₩97,168 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,583 | ₩98,783 | ₩98,262 | ₩98,422 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩98,943 | ₩99,396 | ₩98,916 | ₩98,916 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,569 | ₩98,729 | ₩98,262 | ₩98,542 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,703 | ₩98,703 | ₩98,276 | ₩98,276 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,102 | ₩98,102 | ₩97,488 | ₩97,675 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩97,982 | ₩97,995 | ₩97,622 | ₩97,729 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,569 | ₩98,743 | ₩98,449 | ₩98,489 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,209 | ₩98,209 | ₩97,769 | ₩97,769 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,049 | ₩98,049 | ₩97,635 | ₩97,889 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,408 | ₩97,822 | ₩97,395 | ₩97,822 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,354 | ₩96,634 | ₩96,234 | ₩96,608 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,061 | ₩96,061 | ₩95,340 | ₩96,021 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩95,927 | ₩96,314 | ₩95,927 | ₩96,314 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,646 | ₩94,646 | ₩94,072 | ₩94,513 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,619 | ₩94,673 | ₩94,619 | ₩94,673 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,473 | ₩94,473 | ₩94,059 | ₩94,313 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,672 | ₩93,912 | ₩93,232 | ₩93,672 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩92,978 | ₩93,405 | ₩92,978 | ₩93,098 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,766 | ₩94,766 | ₩94,486 | ₩94,526 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,512 | ₩94,046 | ₩93,205 | ₩93,952 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,019 | ₩94,019 | ₩93,192 | ₩93,192 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,579 | ₩94,139 | ₩93,579 | ₩93,912 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,379 | ₩94,513 | ₩94,206 | ₩94,273 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,086 | ₩94,539 | ₩93,779 | ₩94,446 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,659 | ₩94,059 | ₩93,338 | ₩93,338 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,298 | ₩93,605 | ₩92,578 | ₩92,591 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,272 | ₩93,338 | ₩92,938 | ₩93,192 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,658 | ₩93,365 | ₩92,551 | ₩93,365 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,404 | ₩92,738 | ₩91,964 | ₩91,964 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,419 | ₩94,419 | ₩93,312 | ₩93,392 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,566 | ₩95,073 | ₩94,166 | ₩94,926 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,846 | ₩94,126 | ₩93,298 | ₩93,765 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩91,991 | ₩92,525 | ₩91,657 | ₩92,311 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,311 | ₩92,471 | ₩92,271 | ₩92,351 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,871 | ₩92,258 | ₩91,777 | ₩92,124 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,884 | ₩92,151 | ₩91,630 | ₩91,751 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,085 | ₩93,085 | ₩92,484 | ₩92,511 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,138 | ₩92,138 | ₩91,737 | ₩92,017 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,391 | ₩92,791 | ₩92,298 | ₩92,298 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,539 | ₩93,792 | ₩93,405 | ₩93,579 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,725 | ₩94,032 | ₩93,659 | ₩93,819 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,207 | ₩95,647 | ₩94,112 | ₩94,112 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,727 | ₩95,727 | ₩95,380 | ₩95,380 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,688 | ₩96,688 | ₩95,674 | ₩95,674 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,367 | ₩97,155 | ₩96,367 | ₩97,035 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,606 | ₩97,061 | ₩94,606 | ₩97,061 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩94,980 | ₩95,020 | ₩94,433 | ₩94,446 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,541 | ₩96,541 | ₩95,086 | ₩95,367 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,674 | ₩95,834 | ₩95,407 | ₩95,540 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,781 | ₩97,075 | ₩95,100 | ₩95,487 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,515 | ₩97,849 | ₩97,515 | ₩97,849 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,808 | ₩96,941 | ₩96,661 | ₩96,661 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩97,995 | ₩97,995 | ₩97,502 | ₩97,929 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,408 | ₩97,822 | ₩93,432 | ₩97,688 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,783 | ₩99,023 | ₩98,542 | ₩98,596 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,262 | ₩98,689 | ₩98,262 | ₩98,476 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,823 | ₩99,076 | ₩98,156 | ₩98,409 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,090 | ₩99,090 | ₩98,502 | ₩98,596 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,675 | ₩97,755 | ₩97,328 | ₩97,502 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,661 | ₩97,875 | ₩96,661 | ₩97,622 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,687 | ₩97,288 | ₩95,687 | ₩97,288 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,687 | ₩95,687 | ₩94,860 | ₩95,220 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,740 | ₩96,448 | ₩95,287 | ₩96,448 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,127 | ₩95,193 | ₩94,820 | ₩95,193 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,821 | ₩97,075 | ₩96,781 | ₩96,781 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩95,981 | ₩96,741 | ₩95,874 | ₩96,741 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,221 | ₩96,221 | ₩95,674 | ₩96,207 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩97,969 | ₩97,969 | ₩97,355 | ₩97,408 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩97,902 | ₩98,329 | ₩97,101 | ₩98,196 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,516 | ₩98,516 | ₩96,634 | ₩96,648 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,142 | ₩98,382 | ₩97,902 | ₩98,142 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,554 | ₩96,341 | ₩95,247 | ₩96,341 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩95,954 | ₩95,954 | ₩94,406 | ₩94,780 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,021 | ₩96,981 | ₩96,021 | ₩96,087 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,193 | ₩96,207 | ₩95,193 | ₩96,007 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,353 | ₩94,353 | ₩93,645 | ₩93,645 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,660 | ₩94,860 | ₩94,406 | ₩94,553 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,794 | ₩95,794 | ₩95,554 | ₩95,554 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,313 | ₩95,687 | ₩95,313 | ₩95,687 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,061 | ₩96,274 | ₩94,393 | ₩95,193 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,155 | ₩97,155 | ₩96,461 | ₩96,634 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,675 | ₩97,982 | ₩96,074 | ₩96,221 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,835 | ₩98,009 | ₩97,502 | ₩97,875 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,516 | ₩99,170 | ₩98,102 | ₩98,369 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,408 | ₩97,408 | ₩96,434 | ₩96,674 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,474 | ₩96,514 | ₩96,207 | ₩96,421 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,127 | ₩96,514 | ₩96,127 | ₩96,514 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,552 | ₩95,033 | ₩93,552 | ₩95,033 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,006 | ₩94,326 | ₩93,926 | ₩94,286 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,405 | ₩93,952 | ₩93,045 | ₩93,819 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,353 | ₩94,353 | ₩93,392 | ₩93,966 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,055 | ₩90,403 | ₩88,855 | ₩90,403 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩89,949 | ₩90,777 | ₩89,696 | ₩90,376 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,748 | ₩89,616 | ₩88,735 | ₩89,496 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,762 | ₩90,723 | ₩89,589 | ₩90,350 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,574 | ₩88,868 | ₩87,014 | ₩88,508 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,453 | ₩86,453 | ₩85,573 | ₩85,799 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,280 | ₩86,894 | ₩85,532 | ₩85,679 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,788 | ₩88,308 | ₩87,067 | ₩87,094 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,815 | ₩88,922 | ₩87,948 | ₩88,348 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,453 | ₩87,561 | ₩86,386 | ₩86,920 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,267 | ₩88,575 | ₩86,853 | ₩87,788 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,587 | ₩87,587 | ₩85,186 | ₩85,653 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,374 | ₩88,628 | ₩87,334 | ₩88,575 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,802 | ₩89,882 | ₩88,468 | ₩88,602 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,682 | ₩90,029 | ₩89,589 | ₩89,656 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,882 | ₩89,562 | ₩88,882 | ₩89,335 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,442 | ₩89,442 | ₩87,921 | ₩88,081 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,136 | ₩90,323 | ₩89,629 | ₩89,856 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,244 | ₩91,484 | ₩90,803 | ₩91,364 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,511 | ₩93,272 | ₩91,270 | ₩91,550 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,109 | ₩91,911 | ₩89,576 | ₩91,457 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,883 | ₩92,351 | ₩90,803 | ₩91,951 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩92,911 | ₩93,285 | ₩91,350 | ₩92,244 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,005 | ₩93,832 | ₩93,005 | ₩93,672 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,644 | ₩93,085 | ₩90,576 | ₩92,471 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,460 | ₩96,047 | ₩95,273 | ₩95,473 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,595 | ₩97,915 | ₩97,128 | ₩97,448 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,382 | ₩97,769 | ₩97,221 | ₩97,729 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,248 | ₩97,675 | ₩96,941 | ₩97,422 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,634 | ₩97,168 | ₩96,554 | ₩96,781 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,061 | ₩97,115 | ₩96,274 | ₩96,448 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,621 | ₩97,702 | ₩96,621 | ₩97,395 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,394 | ₩96,568 | ₩96,114 | ₩96,287 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩96,915 | ₩97,568 | ₩96,915 | ₩96,968 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,007 | ₩97,101 | ₩95,714 | ₩96,875 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,394 | ₩97,141 | ₩96,394 | ₩96,848 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩97,955 | ₩97,955 | ₩96,354 | ₩96,501 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,835 | ₩97,835 | ₩97,088 | ₩97,595 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,569 | ₩98,569 | ₩98,169 | ₩98,236 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,275 | ₩97,915 | ₩97,275 | ₩97,902 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩95,887 | ₩96,688 | ₩95,887 | ₩96,621 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,367 | ₩95,847 | ₩94,700 | ₩94,740 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,075 | ₩97,075 | ₩95,860 | ₩96,461 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,847 | ₩96,341 | ₩95,487 | ₩95,981 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,580 | ₩96,194 | ₩95,580 | ₩96,181 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,621 | ₩96,621 | ₩95,714 | ₩95,847 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,715 | ₩97,715 | ₩96,528 | ₩97,408 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,221 | ₩97,542 | ₩96,835 | ₩97,248 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,781 | ₩97,795 | ₩96,781 | ₩97,595 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,314 | ₩96,408 | ₩96,127 | ₩96,127 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,207 | ₩95,820 | ₩94,860 | ₩95,727 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,860 | ₩95,140 | ₩94,726 | ₩95,113 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,178 | ₩93,912 | ₩92,578 | ₩93,725 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,751 | ₩93,058 | ₩92,258 | ₩92,565 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,393 | ₩94,393 | ₩93,832 | ₩93,832 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩93,992 | ₩94,313 | ₩93,806 | ₩93,966 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,485 | ₩93,739 | ₩93,192 | ₩93,685 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,672 | ₩93,806 | ₩93,338 | ₩93,432 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩93,979 | ₩94,046 | ₩93,779 | ₩93,939 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,632 | ₩93,832 | ₩93,579 | ₩93,832 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,098 | ₩93,539 | ₩93,018 | ₩93,445 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,672 | ₩93,672 | ₩93,312 | ₩93,445 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,178 | ₩93,232 | ₩92,965 | ₩92,965 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩91,991 | ₩92,818 | ₩91,764 | ₩92,818 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩91,897 | ₩92,098 | ₩91,711 | ₩91,937 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,564 | ₩91,564 | ₩91,230 | ₩91,457 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,004 | ₩92,231 | ₩91,844 | ₩91,911 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,417 | ₩91,630 | ₩91,070 | ₩91,550 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,244 | ₩91,390 | ₩91,123 | ₩91,390 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,350 | ₩91,510 | ₩91,337 | ₩91,337 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,857 | ₩91,297 | ₩90,643 | ₩91,110 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,350 | ₩90,777 | ₩90,309 | ₩90,656 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩89,923 | ₩90,176 | ₩89,816 | ₩89,896 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,749 | ₩90,189 | ₩89,522 | ₩89,696 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,402 | ₩89,696 | ₩88,935 | ₩88,975 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩89,909 | ₩89,909 | ₩89,162 | ₩89,562 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,563 | ₩90,777 | ₩90,483 | ₩90,496 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,736 | ₩90,736 | ₩90,189 | ₩90,336 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,283 | ₩90,683 | ₩90,283 | ₩90,683 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,149 | ₩90,163 | ₩88,895 | ₩89,936 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,335 | ₩89,402 | ₩88,975 | ₩89,109 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,882 | ₩89,882 | ₩89,389 | ₩89,415 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩89,949 | ₩90,136 | ₩89,829 | ₩89,976 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,709 | ₩90,043 | ₩89,616 | ₩89,923 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,802 | ₩89,696 | ₩88,802 | ₩89,602 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,775 | ₩88,882 | ₩88,375 | ₩88,802 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,855 | ₩89,335 | ₩88,855 | ₩88,922 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,095 | ₩89,496 | ₩89,029 | ₩89,496 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,654 | ₩88,348 | ₩87,654 | ₩88,281 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,600 | ₩87,534 | ₩86,600 | ₩87,534 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,639 | ₩86,306 | ₩85,639 | ₩86,306 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,306 | ₩85,919 | ₩85,212 | ₩85,906 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,080 | ₩86,080 | ₩84,799 | ₩84,799 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩85,986 | ₩86,026 | ₩85,679 | ₩85,986 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,773 | ₩86,306 | ₩85,733 | ₩86,026 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,361 | ₩87,654 | ₩86,507 | ₩86,693 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,147 | ₩87,881 | ₩87,147 | ₩87,854 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,309 | ₩89,309 | ₩88,481 | ₩88,481 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,228 | ₩88,722 | ₩88,228 | ₩88,708 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,495 | ₩88,495 | ₩88,308 | ₩88,308 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,601 | ₩87,908 | ₩87,401 | ₩87,894 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,507 | ₩87,134 | ₩86,467 | ₩86,840 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,174 | ₩87,174 | ₩86,533 | ₩86,640 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,827 | ₩87,654 | ₩86,760 | ₩87,467 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,601 | ₩87,868 | ₩87,080 | ₩87,094 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,748 | ₩89,015 | ₩88,722 | ₩88,842 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,135 | ₩89,135 | ₩89,135 | ₩89,135 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,802 | ₩89,963 | ₩89,589 | ₩89,602 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,043 | ₩91,244 | ₩90,269 | ₩90,269 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,097 | ₩91,430 | ₩90,803 | ₩91,177 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,644 | ₩91,657 | ₩91,297 | ₩91,537 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,470 | ₩91,524 | ₩91,284 | ₩91,364 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,683 | ₩91,204 | ₩90,683 | ₩91,204 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,083 | ₩90,390 | ₩89,882 | ₩90,229 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩89,976 | ₩89,976 | ₩89,536 | ₩89,696 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,429 | ₩89,989 | ₩89,429 | ₩89,976 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,255 | ₩89,536 | ₩89,215 | ₩89,536 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,602 | ₩90,029 | ₩89,602 | ₩89,842 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,736 | ₩89,736 | ₩89,095 | ₩89,496 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,762 | ₩89,856 | ₩88,762 | ₩89,642 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,429 | ₩89,776 | ₩89,189 | ₩89,682 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,776 | ₩89,856 | ₩88,815 | ₩88,895 | -0.98% | 2.1천 |
|---|