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 | ₩92,859 | ₩92,886 | ₩92,859 | ₩92,886 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,335 | ₩91,950 | ₩90,707 | ₩91,950 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,522 | ₩92,244 | ₩91,522 | ₩91,870 | +0.38% | 2천 |
| 2026.10.06 | ₩93,220 | ₩93,260 | ₩93,033 | ₩93,180 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,191 | ₩92,913 | ₩92,191 | ₩92,806 | +0.67% | 4.7천 |
| 2026.10.02 | ₩93,006 | ₩93,367 | ₩92,899 | ₩93,140 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,993 | ₩92,993 | ₩92,191 | ₩92,391 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,370 | ₩94,370 | ₩93,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,808 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,664 | ₩94,664 | ₩94,276 | ₩94,276 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,650 | ₩95,091 | ₩94,436 | ₩95,038 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,650 | ₩95,025 | ₩94,463 | ₩94,984 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,129 | ₩94,490 | ₩94,129 | ₩94,490 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,650 | ₩95,091 | ₩94,597 | ₩95,051 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,842 | ₩97,003 | ₩96,695 | ₩97,003 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,736 | ₩96,736 | ₩96,121 | ₩96,348 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,305 | ₩95,479 | ₩95,172 | ₩95,345 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,187 | ₩96,187 | ₩95,693 | ₩95,947 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,533 | ₩95,786 | ₩95,212 | ₩95,212 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,345 | ₩95,345 | ₩94,958 | ₩95,225 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩95,025 | ₩95,519 | ₩94,824 | ₩94,824 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,562 | ₩96,562 | ₩96,428 | ₩96,455 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,548 | ₩96,548 | ₩96,107 | ₩96,107 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,310 | ₩97,310 | ₩97,030 | ₩97,257 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,874 | ₩98,874 | ₩97,965 | ₩97,965 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,620 | ₩98,928 | ₩98,527 | ₩98,781 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,634 | ₩98,647 | ₩98,634 | ₩98,647 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,511 | ₩97,711 | ₩97,310 | ₩97,364 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,711 | ₩97,711 | ₩97,711 | ₩97,711 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,248 | ₩99,583 | ₩98,567 | ₩99,048 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,863 | ₩99,863 | ₩99,289 | ₩99,289 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,823 | ₩100,050 | ₩99,596 | ₩99,863 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,663 | ₩100,077 | ₩99,342 | ₩99,476 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,396 | ₩99,823 | ₩99,396 | ₩99,449 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,101 | ₩99,115 | ₩98,540 | ₩98,727 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,580 | ₩98,941 | ₩98,580 | ₩98,941 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,166 | ₩98,166 | ₩97,644 | ₩98,045 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,246 | ₩98,393 | ₩98,219 | ₩98,393 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,457 | ₩98,273 | ₩97,337 | ₩97,337 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,754 | ₩98,954 | ₩98,433 | ₩98,594 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,115 | ₩99,569 | ₩99,088 | ₩99,088 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,741 | ₩98,901 | ₩98,433 | ₩98,714 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,874 | ₩98,874 | ₩98,446 | ₩98,446 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,273 | ₩98,273 | ₩97,658 | ₩97,845 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,152 | ₩98,166 | ₩97,792 | ₩97,898 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,741 | ₩98,914 | ₩98,620 | ₩98,660 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,380 | ₩98,380 | ₩97,939 | ₩97,939 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,219 | ₩98,219 | ₩97,805 | ₩98,059 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,578 | ₩97,992 | ₩97,564 | ₩97,992 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,522 | ₩96,802 | ₩96,401 | ₩96,776 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,228 | ₩96,228 | ₩95,506 | ₩96,187 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,094 | ₩96,482 | ₩96,094 | ₩96,482 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,811 | ₩94,811 | ₩94,236 | ₩94,677 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,784 | ₩94,837 | ₩94,784 | ₩94,837 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,637 | ₩94,637 | ₩94,223 | ₩94,477 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,835 | ₩94,076 | ₩93,394 | ₩93,835 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,140 | ₩93,568 | ₩93,140 | ₩93,260 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,931 | ₩94,931 | ₩94,650 | ₩94,690 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,675 | ₩94,209 | ₩93,367 | ₩94,116 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,182 | ₩94,182 | ₩93,354 | ₩93,354 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,741 | ₩94,303 | ₩93,741 | ₩94,076 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,543 | ₩94,677 | ₩94,370 | ₩94,436 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,249 | ₩94,704 | ₩93,942 | ₩94,610 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,822 | ₩94,223 | ₩93,501 | ₩93,501 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,461 | ₩93,768 | ₩92,739 | ₩92,752 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,434 | ₩93,501 | ₩93,100 | ₩93,354 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,819 | ₩93,528 | ₩92,712 | ₩93,528 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,565 | ₩92,899 | ₩92,124 | ₩92,124 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,583 | ₩94,583 | ₩93,474 | ₩93,554 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,731 | ₩95,238 | ₩94,330 | ₩95,091 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩94,009 | ₩94,289 | ₩93,461 | ₩93,928 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,151 | ₩92,685 | ₩91,817 | ₩92,472 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,472 | ₩92,632 | ₩92,431 | ₩92,512 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩92,030 | ₩92,418 | ₩91,937 | ₩92,284 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩92,044 | ₩92,311 | ₩91,790 | ₩91,910 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,247 | ₩93,247 | ₩92,645 | ₩92,672 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,298 | ₩92,298 | ₩91,897 | ₩92,177 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,552 | ₩92,953 | ₩92,458 | ₩92,458 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,701 | ₩93,955 | ₩93,568 | ₩93,741 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,888 | ₩94,196 | ₩93,822 | ₩93,982 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,372 | ₩95,813 | ₩94,276 | ₩94,276 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,893 | ₩95,893 | ₩95,546 | ₩95,546 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,856 | ₩96,856 | ₩95,840 | ₩95,840 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,535 | ₩97,324 | ₩96,535 | ₩97,203 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,771 | ₩97,230 | ₩94,771 | ₩97,230 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,145 | ₩95,185 | ₩94,597 | ₩94,610 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,709 | ₩96,709 | ₩95,252 | ₩95,533 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,840 | ₩96,000 | ₩95,573 | ₩95,706 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,949 | ₩97,243 | ₩95,265 | ₩95,653 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,685 | ₩98,019 | ₩97,685 | ₩98,019 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,976 | ₩97,110 | ₩96,829 | ₩96,829 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,166 | ₩98,166 | ₩97,671 | ₩98,099 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,578 | ₩97,992 | ₩93,594 | ₩97,858 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,954 | ₩99,195 | ₩98,714 | ₩98,767 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,433 | ₩98,861 | ₩98,433 | ₩98,647 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,995 | ₩99,248 | ₩98,326 | ₩98,580 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,262 | ₩99,262 | ₩98,674 | ₩98,767 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,845 | ₩97,925 | ₩97,497 | ₩97,671 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,829 | ₩98,045 | ₩96,829 | ₩97,792 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,853 | ₩97,457 | ₩95,853 | ₩97,457 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,853 | ₩95,853 | ₩95,025 | ₩95,385 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,907 | ₩96,615 | ₩95,452 | ₩96,615 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,292 | ₩95,359 | ₩94,984 | ₩95,359 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,989 | ₩97,243 | ₩96,949 | ₩96,949 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,147 | ₩96,909 | ₩96,040 | ₩96,909 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,388 | ₩96,388 | ₩95,840 | ₩96,375 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,139 | ₩98,139 | ₩97,524 | ₩97,578 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,072 | ₩98,500 | ₩97,270 | ₩98,366 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,687 | ₩98,687 | ₩96,802 | ₩96,816 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,313 | ₩98,553 | ₩98,072 | ₩98,313 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,720 | ₩96,508 | ₩95,412 | ₩96,508 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,121 | ₩96,121 | ₩94,570 | ₩94,944 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,187 | ₩97,150 | ₩96,187 | ₩96,254 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,359 | ₩96,375 | ₩95,359 | ₩96,174 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,517 | ₩94,517 | ₩93,808 | ₩93,808 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,824 | ₩95,025 | ₩94,570 | ₩94,717 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,960 | ₩95,960 | ₩95,720 | ₩95,720 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,479 | ₩95,853 | ₩95,479 | ₩95,853 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,228 | ₩96,441 | ₩94,557 | ₩95,359 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,324 | ₩97,324 | ₩96,629 | ₩96,802 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,845 | ₩98,152 | ₩96,241 | ₩96,388 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩98,005 | ₩98,179 | ₩97,671 | ₩98,045 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,687 | ₩99,342 | ₩98,273 | ₩98,540 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,578 | ₩97,578 | ₩96,602 | ₩96,842 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,642 | ₩96,682 | ₩96,375 | ₩96,588 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,294 | ₩96,682 | ₩96,294 | ₩96,682 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,715 | ₩95,198 | ₩93,715 | ₩95,198 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,169 | ₩94,490 | ₩94,089 | ₩94,450 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,568 | ₩94,116 | ₩93,207 | ₩93,982 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,517 | ₩94,517 | ₩93,554 | ₩94,129 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,210 | ₩90,560 | ₩89,010 | ₩90,560 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,106 | ₩90,934 | ₩89,852 | ₩90,533 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,903 | ₩89,771 | ₩88,889 | ₩89,651 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,918 | ₩90,881 | ₩89,745 | ₩90,507 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,726 | ₩89,023 | ₩87,165 | ₩88,662 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,603 | ₩86,603 | ₩85,721 | ₩85,949 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,430 | ₩87,045 | ₩85,681 | ₩85,828 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,940 | ₩88,461 | ₩87,218 | ₩87,245 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,969 | ₩89,076 | ₩88,101 | ₩88,502 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,603 | ₩87,713 | ₩86,537 | ₩87,071 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,419 | ₩88,729 | ₩87,004 | ₩87,940 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,740 | ₩87,740 | ₩85,334 | ₩85,801 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,526 | ₩88,782 | ₩87,486 | ₩88,729 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,959 | ₩90,039 | ₩88,622 | ₩88,756 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,838 | ₩90,186 | ₩89,745 | ₩89,812 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩89,036 | ₩89,718 | ₩89,036 | ₩89,491 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,598 | ₩89,598 | ₩88,074 | ₩88,234 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,293 | ₩90,480 | ₩89,785 | ₩90,012 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,402 | ₩91,643 | ₩90,961 | ₩91,522 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,672 | ₩93,434 | ₩91,429 | ₩91,710 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,266 | ₩92,071 | ₩89,731 | ₩91,616 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩91,041 | ₩92,512 | ₩90,961 | ₩92,111 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,073 | ₩93,447 | ₩91,509 | ₩92,405 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,167 | ₩93,995 | ₩93,167 | ₩93,835 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,803 | ₩93,247 | ₩90,734 | ₩92,632 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,626 | ₩96,214 | ₩95,439 | ₩95,639 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,765 | ₩98,086 | ₩97,297 | ₩97,618 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,551 | ₩97,939 | ₩97,391 | ₩97,898 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,417 | ₩97,845 | ₩97,110 | ₩97,591 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,802 | ₩97,337 | ₩96,722 | ₩96,949 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,230 | ₩97,284 | ₩96,441 | ₩96,615 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,789 | ₩97,872 | ₩96,789 | ₩97,564 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,562 | ₩96,736 | ₩96,281 | ₩96,455 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,083 | ₩97,738 | ₩97,083 | ₩97,137 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,174 | ₩97,270 | ₩95,880 | ₩97,043 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,562 | ₩97,310 | ₩96,562 | ₩97,016 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,126 | ₩98,126 | ₩96,522 | ₩96,669 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩98,005 | ₩98,005 | ₩97,257 | ₩97,765 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,741 | ₩98,741 | ₩98,340 | ₩98,406 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,444 | ₩98,086 | ₩97,444 | ₩98,072 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,054 | ₩96,856 | ₩96,054 | ₩96,789 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,533 | ₩96,014 | ₩94,864 | ₩94,904 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,243 | ₩97,243 | ₩96,027 | ₩96,629 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩96,014 | ₩96,508 | ₩95,653 | ₩96,147 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,746 | ₩96,361 | ₩95,746 | ₩96,348 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,789 | ₩96,789 | ₩95,880 | ₩96,014 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,885 | ₩97,885 | ₩96,695 | ₩97,578 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,391 | ₩97,711 | ₩97,003 | ₩97,417 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,949 | ₩97,965 | ₩96,949 | ₩97,765 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,482 | ₩96,575 | ₩96,294 | ₩96,294 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,372 | ₩95,987 | ₩95,025 | ₩95,893 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩95,025 | ₩95,305 | ₩94,891 | ₩95,279 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,340 | ₩94,076 | ₩92,739 | ₩93,888 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,913 | ₩93,220 | ₩92,418 | ₩92,725 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,557 | ₩94,557 | ₩93,995 | ₩93,995 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,156 | ₩94,477 | ₩93,969 | ₩94,129 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,648 | ₩93,902 | ₩93,354 | ₩93,848 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,835 | ₩93,969 | ₩93,501 | ₩93,594 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,142 | ₩94,209 | ₩93,942 | ₩94,102 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,795 | ₩93,995 | ₩93,741 | ₩93,995 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,260 | ₩93,701 | ₩93,180 | ₩93,608 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,835 | ₩93,835 | ₩93,474 | ₩93,608 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,340 | ₩93,394 | ₩93,126 | ₩93,126 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,151 | ₩92,979 | ₩91,923 | ₩92,979 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,057 | ₩92,258 | ₩91,870 | ₩92,097 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,723 | ₩91,723 | ₩91,389 | ₩91,616 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,164 | ₩92,391 | ₩92,004 | ₩92,071 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,576 | ₩91,790 | ₩91,228 | ₩91,710 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,402 | ₩91,549 | ₩91,282 | ₩91,549 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,509 | ₩91,670 | ₩91,496 | ₩91,496 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩91,015 | ₩91,456 | ₩90,801 | ₩91,269 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,507 | ₩90,934 | ₩90,467 | ₩90,814 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,079 | ₩90,333 | ₩89,972 | ₩90,052 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,905 | ₩90,346 | ₩89,678 | ₩89,852 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,558 | ₩89,852 | ₩89,090 | ₩89,130 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,065 | ₩90,065 | ₩89,317 | ₩89,718 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,720 | ₩90,934 | ₩90,640 | ₩90,654 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,894 | ₩90,894 | ₩90,346 | ₩90,493 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,440 | ₩90,841 | ₩90,440 | ₩90,841 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,304 | ₩90,319 | ₩89,050 | ₩90,092 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,491 | ₩89,558 | ₩89,130 | ₩89,263 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩90,039 | ₩90,039 | ₩89,544 | ₩89,571 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,106 | ₩90,293 | ₩89,985 | ₩90,132 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,865 | ₩90,199 | ₩89,771 | ₩90,079 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,956 | ₩89,852 | ₩88,956 | ₩89,758 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,929 | ₩89,036 | ₩88,528 | ₩88,956 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩89,010 | ₩89,491 | ₩89,010 | ₩89,076 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,250 | ₩89,651 | ₩89,183 | ₩89,651 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,807 | ₩88,502 | ₩87,807 | ₩88,435 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,751 | ₩87,686 | ₩86,751 | ₩87,686 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,788 | ₩86,456 | ₩85,788 | ₩86,456 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,454 | ₩86,069 | ₩85,360 | ₩86,055 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,229 | ₩86,229 | ₩84,946 | ₩84,946 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,136 | ₩86,176 | ₩85,828 | ₩86,136 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,922 | ₩86,456 | ₩85,882 | ₩86,176 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,512 | ₩87,807 | ₩86,657 | ₩86,844 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,299 | ₩88,034 | ₩87,299 | ₩88,007 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,464 | ₩89,464 | ₩88,635 | ₩88,635 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,381 | ₩88,876 | ₩88,381 | ₩88,862 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,649 | ₩88,649 | ₩88,461 | ₩88,461 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,753 | ₩88,060 | ₩87,553 | ₩88,047 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,657 | ₩87,285 | ₩86,617 | ₩86,991 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,325 | ₩87,325 | ₩86,684 | ₩86,791 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,978 | ₩87,807 | ₩86,911 | ₩87,619 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,753 | ₩88,020 | ₩87,232 | ₩87,245 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,903 | ₩89,170 | ₩88,876 | ₩88,996 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,290 | ₩89,290 | ₩89,290 | ₩89,290 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,959 | ₩90,119 | ₩89,745 | ₩89,758 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,202 | ₩91,402 | ₩90,426 | ₩90,426 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,255 | ₩91,589 | ₩90,961 | ₩91,335 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,803 | ₩91,817 | ₩91,456 | ₩91,696 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,629 | ₩91,683 | ₩91,442 | ₩91,522 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,841 | ₩91,362 | ₩90,841 | ₩91,362 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,239 | ₩90,547 | ₩90,039 | ₩90,386 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,132 | ₩90,132 | ₩89,691 | ₩89,852 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,584 | ₩90,146 | ₩89,584 | ₩90,132 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,411 | ₩89,691 | ₩89,370 | ₩89,691 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,758 | ₩90,186 | ₩89,758 | ₩89,999 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,892 | ₩89,892 | ₩89,250 | ₩89,651 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,916 | ₩90,012 | ₩88,916 | ₩89,798 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,584 | ₩89,932 | ₩89,344 | ₩89,838 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,932 | ₩90,012 | ₩88,969 | ₩89,050 | -0.98% | 2.1천 |
|---|