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 | ₩92,811 | ₩92,837 | ₩92,811 | ₩92,837 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,288 | ₩91,902 | ₩90,660 | ₩91,902 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,475 | ₩92,196 | ₩91,475 | ₩91,822 | +0.38% | 2천 |
| 2026.10.06 | ₩93,171 | ₩93,211 | ₩92,984 | ₩93,131 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,143 | ₩92,864 | ₩92,143 | ₩92,757 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,957 | ₩93,318 | ₩92,851 | ₩93,091 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,944 | ₩92,944 | ₩92,143 | ₩92,343 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,320 | ₩94,320 | ₩93,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,759 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,614 | ₩94,614 | ₩94,227 | ₩94,227 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,601 | ₩95,042 | ₩94,387 | ₩94,988 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,601 | ₩94,975 | ₩94,414 | ₩94,935 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,080 | ₩94,440 | ₩94,080 | ₩94,440 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,601 | ₩95,042 | ₩94,547 | ₩95,002 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,792 | ₩96,952 | ₩96,645 | ₩96,952 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,685 | ₩96,685 | ₩96,070 | ₩96,297 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,255 | ₩95,429 | ₩95,122 | ₩95,295 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,137 | ₩96,137 | ₩95,643 | ₩95,897 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,482 | ₩95,736 | ₩95,162 | ₩95,162 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,295 | ₩95,295 | ₩94,908 | ₩95,175 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,975 | ₩95,469 | ₩94,774 | ₩94,774 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,511 | ₩96,511 | ₩96,378 | ₩96,404 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,498 | ₩96,498 | ₩96,057 | ₩96,057 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,259 | ₩97,259 | ₩96,979 | ₩97,206 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,822 | ₩98,822 | ₩97,914 | ₩97,914 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,569 | ₩98,876 | ₩98,475 | ₩98,729 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,582 | ₩98,595 | ₩98,582 | ₩98,595 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,460 | ₩97,660 | ₩97,259 | ₩97,313 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,660 | ₩97,660 | ₩97,660 | ₩97,660 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,197 | ₩99,531 | ₩98,515 | ₩98,996 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,811 | ₩99,811 | ₩99,237 | ₩99,237 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,771 | ₩99,998 | ₩99,544 | ₩99,811 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,611 | ₩100,025 | ₩99,290 | ₩99,424 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,343 | ₩99,771 | ₩99,343 | ₩99,397 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,050 | ₩99,063 | ₩98,488 | ₩98,675 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,529 | ₩98,889 | ₩98,529 | ₩98,889 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,114 | ₩98,114 | ₩97,593 | ₩97,994 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,195 | ₩98,341 | ₩98,168 | ₩98,341 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,406 | ₩98,221 | ₩97,286 | ₩97,286 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,702 | ₩98,903 | ₩98,382 | ₩98,542 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,063 | ₩99,517 | ₩99,036 | ₩99,036 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,689 | ₩98,849 | ₩98,382 | ₩98,662 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,822 | ₩98,822 | ₩98,395 | ₩98,395 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,221 | ₩98,221 | ₩97,607 | ₩97,794 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,101 | ₩98,114 | ₩97,740 | ₩97,847 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,689 | ₩98,863 | ₩98,569 | ₩98,609 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,328 | ₩98,328 | ₩97,887 | ₩97,887 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,168 | ₩98,168 | ₩97,754 | ₩98,007 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,527 | ₩97,941 | ₩97,513 | ₩97,941 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,471 | ₩96,752 | ₩96,351 | ₩96,725 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,177 | ₩96,177 | ₩95,456 | ₩96,137 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,044 | ₩96,431 | ₩96,044 | ₩96,431 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,761 | ₩94,761 | ₩94,187 | ₩94,627 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,734 | ₩94,788 | ₩94,734 | ₩94,788 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,587 | ₩94,587 | ₩94,173 | ₩94,427 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,786 | ₩94,026 | ₩93,345 | ₩93,786 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,091 | ₩93,519 | ₩93,091 | ₩93,211 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,881 | ₩94,881 | ₩94,601 | ₩94,641 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,625 | ₩94,160 | ₩93,318 | ₩94,066 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,133 | ₩94,133 | ₩93,305 | ₩93,305 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,692 | ₩94,253 | ₩93,692 | ₩94,026 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,494 | ₩94,627 | ₩94,320 | ₩94,387 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,200 | ₩94,654 | ₩93,893 | ₩94,561 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,772 | ₩94,173 | ₩93,452 | ₩93,452 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,412 | ₩93,719 | ₩92,690 | ₩92,704 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,385 | ₩93,452 | ₩93,051 | ₩93,305 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,770 | ₩93,479 | ₩92,664 | ₩93,479 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,517 | ₩92,851 | ₩92,076 | ₩92,076 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,534 | ₩94,534 | ₩93,425 | ₩93,505 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,681 | ₩95,189 | ₩94,280 | ₩95,042 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,959 | ₩94,240 | ₩93,412 | ₩93,879 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,102 | ₩92,637 | ₩91,768 | ₩92,423 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,423 | ₩92,583 | ₩92,383 | ₩92,463 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,982 | ₩92,370 | ₩91,889 | ₩92,236 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,996 | ₩92,263 | ₩91,742 | ₩91,862 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,198 | ₩93,198 | ₩92,597 | ₩92,623 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,249 | ₩92,249 | ₩91,849 | ₩92,129 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,503 | ₩92,904 | ₩92,410 | ₩92,410 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,652 | ₩93,906 | ₩93,519 | ₩93,692 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,839 | ₩94,147 | ₩93,772 | ₩93,933 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,322 | ₩95,763 | ₩94,227 | ₩94,227 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,843 | ₩95,843 | ₩95,496 | ₩95,496 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,805 | ₩96,805 | ₩95,790 | ₩95,790 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,484 | ₩97,273 | ₩96,484 | ₩97,152 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,721 | ₩97,179 | ₩94,721 | ₩97,179 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,095 | ₩95,135 | ₩94,547 | ₩94,561 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,658 | ₩96,658 | ₩95,202 | ₩95,482 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,790 | ₩95,950 | ₩95,523 | ₩95,656 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,899 | ₩97,193 | ₩95,215 | ₩95,603 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,633 | ₩97,967 | ₩97,633 | ₩97,967 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,925 | ₩97,059 | ₩96,778 | ₩96,778 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,114 | ₩98,114 | ₩97,620 | ₩98,048 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,527 | ₩97,941 | ₩93,545 | ₩97,807 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,903 | ₩99,143 | ₩98,662 | ₩98,716 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,382 | ₩98,809 | ₩98,382 | ₩98,595 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,943 | ₩99,197 | ₩98,275 | ₩98,529 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,210 | ₩99,210 | ₩98,622 | ₩98,716 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,794 | ₩97,874 | ₩97,446 | ₩97,620 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,778 | ₩97,994 | ₩96,778 | ₩97,740 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,803 | ₩97,406 | ₩95,803 | ₩97,406 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,803 | ₩95,803 | ₩94,975 | ₩95,336 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,857 | ₩96,565 | ₩95,402 | ₩96,565 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,242 | ₩95,309 | ₩94,935 | ₩95,309 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,939 | ₩97,193 | ₩96,899 | ₩96,899 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,097 | ₩96,859 | ₩95,990 | ₩96,859 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,338 | ₩96,338 | ₩95,790 | ₩96,324 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,088 | ₩98,088 | ₩97,473 | ₩97,527 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,021 | ₩98,448 | ₩97,219 | ₩98,315 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,635 | ₩98,635 | ₩96,752 | ₩96,765 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,261 | ₩98,502 | ₩98,021 | ₩98,261 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,670 | ₩96,458 | ₩95,362 | ₩96,458 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,070 | ₩96,070 | ₩94,521 | ₩94,895 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,137 | ₩97,099 | ₩96,137 | ₩96,204 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,309 | ₩96,324 | ₩95,309 | ₩96,124 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,467 | ₩94,467 | ₩93,759 | ₩93,759 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,774 | ₩94,975 | ₩94,521 | ₩94,668 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,910 | ₩95,910 | ₩95,670 | ₩95,670 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,429 | ₩95,803 | ₩95,429 | ₩95,803 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,177 | ₩96,391 | ₩94,507 | ₩95,309 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,273 | ₩97,273 | ₩96,578 | ₩96,752 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,794 | ₩98,101 | ₩96,191 | ₩96,338 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,954 | ₩98,128 | ₩97,620 | ₩97,994 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,635 | ₩99,290 | ₩98,221 | ₩98,488 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,527 | ₩97,527 | ₩96,551 | ₩96,792 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,591 | ₩96,631 | ₩96,324 | ₩96,538 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,244 | ₩96,631 | ₩96,244 | ₩96,631 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,666 | ₩95,148 | ₩93,666 | ₩95,148 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,120 | ₩94,440 | ₩94,040 | ₩94,400 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,519 | ₩94,066 | ₩93,158 | ₩93,933 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,467 | ₩94,467 | ₩93,505 | ₩94,080 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,163 | ₩90,513 | ₩88,963 | ₩90,513 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,058 | ₩90,887 | ₩89,805 | ₩90,486 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,856 | ₩89,724 | ₩88,843 | ₩89,604 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,871 | ₩90,833 | ₩89,698 | ₩90,459 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,680 | ₩88,976 | ₩87,119 | ₩88,616 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,558 | ₩86,558 | ₩85,676 | ₩85,904 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,384 | ₩86,999 | ₩85,636 | ₩85,783 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,894 | ₩88,415 | ₩87,173 | ₩87,199 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,923 | ₩89,030 | ₩88,054 | ₩88,455 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,558 | ₩87,667 | ₩86,491 | ₩87,026 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,373 | ₩88,682 | ₩86,959 | ₩87,894 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,694 | ₩87,694 | ₩85,289 | ₩85,757 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,480 | ₩88,736 | ₩87,440 | ₩88,682 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,911 | ₩89,992 | ₩88,575 | ₩88,709 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,791 | ₩90,139 | ₩89,698 | ₩89,764 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,990 | ₩89,671 | ₩88,990 | ₩89,444 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,551 | ₩89,551 | ₩88,028 | ₩88,188 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,245 | ₩90,432 | ₩89,738 | ₩89,965 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,354 | ₩91,595 | ₩90,913 | ₩91,475 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,623 | ₩93,385 | ₩91,381 | ₩91,662 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,219 | ₩92,022 | ₩89,684 | ₩91,568 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,994 | ₩92,463 | ₩90,913 | ₩92,062 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,024 | ₩93,398 | ₩91,461 | ₩92,356 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,118 | ₩93,946 | ₩93,118 | ₩93,786 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,755 | ₩93,198 | ₩90,686 | ₩92,583 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,576 | ₩96,164 | ₩95,389 | ₩95,589 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,714 | ₩98,034 | ₩97,246 | ₩97,567 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,500 | ₩97,887 | ₩97,340 | ₩97,847 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,366 | ₩97,794 | ₩97,059 | ₩97,540 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,752 | ₩97,286 | ₩96,672 | ₩96,899 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,179 | ₩97,233 | ₩96,391 | ₩96,565 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,738 | ₩97,820 | ₩96,738 | ₩97,513 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,511 | ₩96,685 | ₩96,231 | ₩96,404 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,032 | ₩97,687 | ₩97,032 | ₩97,086 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,124 | ₩97,219 | ₩95,830 | ₩96,992 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,511 | ₩97,259 | ₩96,511 | ₩96,965 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,074 | ₩98,074 | ₩96,471 | ₩96,618 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,954 | ₩97,954 | ₩97,206 | ₩97,714 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,689 | ₩98,689 | ₩98,288 | ₩98,355 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,393 | ₩98,034 | ₩97,393 | ₩98,021 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,004 | ₩96,805 | ₩96,004 | ₩96,738 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,482 | ₩95,963 | ₩94,815 | ₩94,855 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,193 | ₩97,193 | ₩95,977 | ₩96,578 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,963 | ₩96,458 | ₩95,603 | ₩96,097 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,696 | ₩96,311 | ₩95,696 | ₩96,297 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,738 | ₩96,738 | ₩95,830 | ₩95,963 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,834 | ₩97,834 | ₩96,645 | ₩97,527 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,340 | ₩97,660 | ₩96,952 | ₩97,366 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,899 | ₩97,914 | ₩96,899 | ₩97,714 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,431 | ₩96,525 | ₩96,244 | ₩96,244 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,322 | ₩95,937 | ₩94,975 | ₩95,843 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,975 | ₩95,255 | ₩94,841 | ₩95,229 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,291 | ₩94,026 | ₩92,690 | ₩93,839 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,864 | ₩93,171 | ₩92,370 | ₩92,677 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,507 | ₩94,507 | ₩93,946 | ₩93,946 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,106 | ₩94,427 | ₩93,919 | ₩94,080 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,599 | ₩93,853 | ₩93,305 | ₩93,799 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,786 | ₩93,919 | ₩93,452 | ₩93,545 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,093 | ₩94,160 | ₩93,893 | ₩94,053 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,746 | ₩93,946 | ₩93,692 | ₩93,946 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,211 | ₩93,652 | ₩93,131 | ₩93,559 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,786 | ₩93,786 | ₩93,425 | ₩93,559 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,291 | ₩93,345 | ₩93,078 | ₩93,078 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,102 | ₩92,931 | ₩91,875 | ₩92,931 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,009 | ₩92,209 | ₩91,822 | ₩92,049 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,675 | ₩91,675 | ₩91,341 | ₩91,568 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,116 | ₩92,343 | ₩91,956 | ₩92,022 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,528 | ₩91,742 | ₩91,181 | ₩91,662 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,354 | ₩91,501 | ₩91,234 | ₩91,501 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,461 | ₩91,622 | ₩91,448 | ₩91,448 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,967 | ₩91,408 | ₩90,753 | ₩91,221 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,459 | ₩90,887 | ₩90,419 | ₩90,766 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,032 | ₩90,286 | ₩89,925 | ₩90,005 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,858 | ₩90,299 | ₩89,631 | ₩89,805 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,511 | ₩89,805 | ₩89,043 | ₩89,083 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,018 | ₩90,018 | ₩89,270 | ₩89,671 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,673 | ₩90,887 | ₩90,593 | ₩90,606 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,847 | ₩90,847 | ₩90,299 | ₩90,446 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,392 | ₩90,793 | ₩90,392 | ₩90,793 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,257 | ₩90,272 | ₩89,003 | ₩90,045 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,444 | ₩89,511 | ₩89,083 | ₩89,217 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,992 | ₩89,992 | ₩89,497 | ₩89,524 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,058 | ₩90,245 | ₩89,938 | ₩90,085 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,818 | ₩90,152 | ₩89,724 | ₩90,032 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,909 | ₩89,805 | ₩88,909 | ₩89,711 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,883 | ₩88,990 | ₩88,482 | ₩88,909 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,963 | ₩89,444 | ₩88,963 | ₩89,030 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,203 | ₩89,604 | ₩89,137 | ₩89,604 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,761 | ₩88,455 | ₩87,761 | ₩88,388 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,705 | ₩87,640 | ₩86,705 | ₩87,640 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,743 | ₩86,411 | ₩85,743 | ₩86,411 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,409 | ₩86,024 | ₩85,316 | ₩86,010 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,184 | ₩86,184 | ₩84,902 | ₩84,902 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,091 | ₩86,131 | ₩85,783 | ₩86,091 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,877 | ₩86,411 | ₩85,837 | ₩86,131 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,467 | ₩87,761 | ₩86,612 | ₩86,799 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,253 | ₩87,988 | ₩87,253 | ₩87,961 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,417 | ₩89,417 | ₩88,589 | ₩88,589 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,335 | ₩88,829 | ₩88,335 | ₩88,816 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,602 | ₩88,602 | ₩88,415 | ₩88,415 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,707 | ₩88,014 | ₩87,507 | ₩88,001 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,612 | ₩87,239 | ₩86,572 | ₩86,946 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,280 | ₩87,280 | ₩86,638 | ₩86,745 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,932 | ₩87,761 | ₩86,865 | ₩87,573 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,707 | ₩87,974 | ₩87,186 | ₩87,199 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,856 | ₩89,123 | ₩88,829 | ₩88,950 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,243 | ₩89,243 | ₩89,243 | ₩89,243 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,911 | ₩90,072 | ₩89,698 | ₩89,711 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,154 | ₩91,354 | ₩90,379 | ₩90,379 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,207 | ₩91,541 | ₩90,913 | ₩91,288 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,755 | ₩91,768 | ₩91,408 | ₩91,648 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,581 | ₩91,635 | ₩91,394 | ₩91,475 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,793 | ₩91,314 | ₩90,793 | ₩91,314 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,192 | ₩90,499 | ₩89,992 | ₩90,339 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,085 | ₩90,085 | ₩89,644 | ₩89,805 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,537 | ₩90,098 | ₩89,537 | ₩90,085 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,364 | ₩89,644 | ₩89,324 | ₩89,644 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,711 | ₩90,139 | ₩89,711 | ₩89,952 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,845 | ₩89,845 | ₩89,203 | ₩89,604 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,869 | ₩89,965 | ₩88,869 | ₩89,751 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,537 | ₩89,885 | ₩89,297 | ₩89,791 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,885 | ₩89,965 | ₩88,923 | ₩89,003 | -0.98% | 2.1천 |
|---|