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 | ₩92,809 | ₩92,836 | ₩92,809 | ₩92,836 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,286 | ₩91,901 | ₩90,658 | ₩91,901 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,473 | ₩92,195 | ₩91,473 | ₩91,821 | +0.38% | 2천 |
| 2026.10.06 | ₩93,170 | ₩93,210 | ₩92,983 | ₩93,130 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,141 | ₩92,863 | ₩92,141 | ₩92,756 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,956 | ₩93,317 | ₩92,849 | ₩93,090 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,943 | ₩92,943 | ₩92,141 | ₩92,342 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,319 | ₩94,319 | ₩93,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,758 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,613 | ₩94,613 | ₩94,225 | ₩94,225 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,599 | ₩95,040 | ₩94,386 | ₩94,987 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,599 | ₩94,973 | ₩94,412 | ₩94,933 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,078 | ₩94,439 | ₩94,078 | ₩94,439 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,599 | ₩95,040 | ₩94,546 | ₩95,000 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,790 | ₩96,951 | ₩96,643 | ₩96,951 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,683 | ₩96,683 | ₩96,069 | ₩96,296 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,254 | ₩95,428 | ₩95,120 | ₩95,294 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,136 | ₩96,136 | ₩95,641 | ₩95,895 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,481 | ₩95,735 | ₩95,160 | ₩95,160 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,294 | ₩95,294 | ₩94,907 | ₩95,174 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,973 | ₩95,468 | ₩94,773 | ₩94,773 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,510 | ₩96,510 | ₩96,376 | ₩96,403 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,496 | ₩96,496 | ₩96,056 | ₩96,056 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,258 | ₩97,258 | ₩96,977 | ₩97,204 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,821 | ₩98,821 | ₩97,913 | ₩97,913 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,567 | ₩98,874 | ₩98,474 | ₩98,727 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,580 | ₩98,594 | ₩98,580 | ₩98,594 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,458 | ₩97,659 | ₩97,258 | ₩97,311 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,659 | ₩97,659 | ₩97,659 | ₩97,659 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,195 | ₩99,529 | ₩98,514 | ₩98,995 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,810 | ₩99,810 | ₩99,235 | ₩99,235 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,769 | ₩99,997 | ₩99,542 | ₩99,810 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,609 | ₩100,023 | ₩99,289 | ₩99,422 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,342 | ₩99,769 | ₩99,342 | ₩99,395 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,048 | ₩99,061 | ₩98,487 | ₩98,674 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,527 | ₩98,888 | ₩98,527 | ₩98,888 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,113 | ₩98,113 | ₩97,592 | ₩97,993 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,193 | ₩98,340 | ₩98,166 | ₩98,340 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,405 | ₩98,220 | ₩97,285 | ₩97,285 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,701 | ₩98,901 | ₩98,380 | ₩98,540 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,061 | ₩99,516 | ₩99,035 | ₩99,035 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,687 | ₩98,848 | ₩98,380 | ₩98,661 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,821 | ₩98,821 | ₩98,393 | ₩98,393 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,220 | ₩98,220 | ₩97,605 | ₩97,792 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,100 | ₩98,113 | ₩97,739 | ₩97,846 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,687 | ₩98,861 | ₩98,567 | ₩98,607 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,327 | ₩98,327 | ₩97,886 | ₩97,886 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,166 | ₩98,166 | ₩97,752 | ₩98,006 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,525 | ₩97,939 | ₩97,512 | ₩97,939 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,470 | ₩96,750 | ₩96,349 | ₩96,724 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,176 | ₩96,176 | ₩95,454 | ₩96,136 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,042 | ₩96,430 | ₩96,042 | ₩96,430 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,760 | ₩94,760 | ₩94,185 | ₩94,626 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,733 | ₩94,786 | ₩94,733 | ₩94,786 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,586 | ₩94,586 | ₩94,172 | ₩94,426 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,784 | ₩94,025 | ₩93,344 | ₩93,784 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,090 | ₩93,517 | ₩93,090 | ₩93,210 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,880 | ₩94,880 | ₩94,599 | ₩94,639 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,624 | ₩94,158 | ₩93,317 | ₩94,065 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,132 | ₩94,132 | ₩93,303 | ₩93,303 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,691 | ₩94,252 | ₩93,691 | ₩94,025 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,492 | ₩94,626 | ₩94,319 | ₩94,386 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,199 | ₩94,653 | ₩93,891 | ₩94,559 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,771 | ₩94,172 | ₩93,450 | ₩93,450 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,410 | ₩93,718 | ₩92,689 | ₩92,702 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,384 | ₩93,450 | ₩93,050 | ₩93,303 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,769 | ₩93,477 | ₩92,662 | ₩93,477 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,515 | ₩92,849 | ₩92,074 | ₩92,074 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,533 | ₩94,533 | ₩93,424 | ₩93,504 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,679 | ₩95,187 | ₩94,279 | ₩95,040 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,958 | ₩94,239 | ₩93,410 | ₩93,878 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,101 | ₩92,635 | ₩91,767 | ₩92,422 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,422 | ₩92,582 | ₩92,382 | ₩92,462 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,981 | ₩92,368 | ₩91,887 | ₩92,235 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,994 | ₩92,261 | ₩91,740 | ₩91,861 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,197 | ₩93,197 | ₩92,595 | ₩92,622 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,248 | ₩92,248 | ₩91,847 | ₩92,128 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,502 | ₩92,903 | ₩92,408 | ₩92,408 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,651 | ₩93,905 | ₩93,517 | ₩93,691 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,838 | ₩94,145 | ₩93,771 | ₩93,931 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,321 | ₩95,762 | ₩94,225 | ₩94,225 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,842 | ₩95,842 | ₩95,494 | ₩95,494 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,804 | ₩96,804 | ₩95,788 | ₩95,788 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,483 | ₩97,271 | ₩96,483 | ₩97,151 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,720 | ₩97,178 | ₩94,720 | ₩97,178 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,094 | ₩95,134 | ₩94,546 | ₩94,559 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,657 | ₩96,657 | ₩95,201 | ₩95,481 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,788 | ₩95,949 | ₩95,521 | ₩95,655 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,897 | ₩97,191 | ₩95,214 | ₩95,601 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,632 | ₩97,966 | ₩97,632 | ₩97,966 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,924 | ₩97,057 | ₩96,777 | ₩96,777 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,113 | ₩98,113 | ₩97,619 | ₩98,046 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,525 | ₩97,939 | ₩93,544 | ₩97,806 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,901 | ₩99,142 | ₩98,661 | ₩98,714 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,380 | ₩98,808 | ₩98,380 | ₩98,594 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,941 | ₩99,195 | ₩98,273 | ₩98,527 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,208 | ₩99,208 | ₩98,621 | ₩98,714 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,792 | ₩97,872 | ₩97,445 | ₩97,619 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,777 | ₩97,993 | ₩96,777 | ₩97,739 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,802 | ₩97,405 | ₩95,802 | ₩97,405 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,802 | ₩95,802 | ₩94,973 | ₩95,334 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,855 | ₩96,563 | ₩95,401 | ₩96,563 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,241 | ₩95,307 | ₩94,933 | ₩95,307 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,937 | ₩97,191 | ₩96,897 | ₩96,897 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,096 | ₩96,857 | ₩95,989 | ₩96,857 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,336 | ₩96,336 | ₩95,788 | ₩96,323 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,086 | ₩98,086 | ₩97,472 | ₩97,525 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,019 | ₩98,447 | ₩97,218 | ₩98,313 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,634 | ₩98,634 | ₩96,750 | ₩96,764 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,260 | ₩98,500 | ₩98,019 | ₩98,260 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,668 | ₩96,456 | ₩95,361 | ₩96,456 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,069 | ₩96,069 | ₩94,519 | ₩94,893 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,136 | ₩97,098 | ₩96,136 | ₩96,202 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,307 | ₩96,323 | ₩95,307 | ₩96,122 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,466 | ₩94,466 | ₩93,758 | ₩93,758 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,773 | ₩94,973 | ₩94,519 | ₩94,666 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,909 | ₩95,909 | ₩95,668 | ₩95,668 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,428 | ₩95,802 | ₩95,428 | ₩95,802 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,176 | ₩96,390 | ₩94,506 | ₩95,307 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,271 | ₩97,271 | ₩96,577 | ₩96,750 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,792 | ₩98,100 | ₩96,189 | ₩96,336 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,953 | ₩98,126 | ₩97,619 | ₩97,993 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,634 | ₩99,289 | ₩98,220 | ₩98,487 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,525 | ₩97,525 | ₩96,550 | ₩96,790 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,590 | ₩96,630 | ₩96,323 | ₩96,536 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,243 | ₩96,630 | ₩96,243 | ₩96,630 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,664 | ₩95,147 | ₩93,664 | ₩95,147 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,118 | ₩94,439 | ₩94,038 | ₩94,399 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,517 | ₩94,065 | ₩93,156 | ₩93,931 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,466 | ₩94,466 | ₩93,504 | ₩94,078 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,162 | ₩90,511 | ₩88,962 | ₩90,511 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,057 | ₩90,885 | ₩89,803 | ₩90,485 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,855 | ₩89,723 | ₩88,841 | ₩89,603 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,870 | ₩90,832 | ₩89,696 | ₩90,458 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,679 | ₩88,975 | ₩87,118 | ₩88,614 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,557 | ₩86,557 | ₩85,675 | ₩85,902 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,383 | ₩86,998 | ₩85,635 | ₩85,782 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,893 | ₩88,414 | ₩87,171 | ₩87,198 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,921 | ₩89,028 | ₩88,053 | ₩88,454 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,557 | ₩87,666 | ₩86,490 | ₩87,024 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,372 | ₩88,681 | ₩86,958 | ₩87,893 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,692 | ₩87,692 | ₩85,288 | ₩85,755 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,479 | ₩88,734 | ₩87,439 | ₩88,681 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,910 | ₩89,990 | ₩88,574 | ₩88,708 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,790 | ₩90,137 | ₩89,696 | ₩89,763 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,988 | ₩89,670 | ₩88,988 | ₩89,443 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,549 | ₩89,549 | ₩88,026 | ₩88,187 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,244 | ₩90,431 | ₩89,736 | ₩89,964 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,353 | ₩91,593 | ₩90,912 | ₩91,473 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,622 | ₩93,384 | ₩91,380 | ₩91,660 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,217 | ₩92,021 | ₩89,683 | ₩91,567 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,992 | ₩92,462 | ₩90,912 | ₩92,061 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,023 | ₩93,397 | ₩91,460 | ₩92,355 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,116 | ₩93,945 | ₩93,116 | ₩93,784 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,754 | ₩93,197 | ₩90,685 | ₩92,582 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,575 | ₩96,162 | ₩95,388 | ₩95,588 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,712 | ₩98,033 | ₩97,245 | ₩97,565 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,498 | ₩97,886 | ₩97,338 | ₩97,846 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,365 | ₩97,792 | ₩97,057 | ₩97,538 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,750 | ₩97,285 | ₩96,670 | ₩96,897 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,178 | ₩97,231 | ₩96,390 | ₩96,563 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,737 | ₩97,819 | ₩96,737 | ₩97,512 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,510 | ₩96,683 | ₩96,229 | ₩96,403 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,031 | ₩97,685 | ₩97,031 | ₩97,084 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,122 | ₩97,218 | ₩95,828 | ₩96,991 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,510 | ₩97,258 | ₩96,510 | ₩96,964 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,073 | ₩98,073 | ₩96,470 | ₩96,617 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,953 | ₩97,953 | ₩97,204 | ₩97,712 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,687 | ₩98,687 | ₩98,287 | ₩98,353 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,391 | ₩98,033 | ₩97,391 | ₩98,019 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,002 | ₩96,804 | ₩96,002 | ₩96,737 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,481 | ₩95,962 | ₩94,813 | ₩94,853 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,191 | ₩97,191 | ₩95,975 | ₩96,577 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,962 | ₩96,456 | ₩95,601 | ₩96,096 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,695 | ₩96,309 | ₩95,695 | ₩96,296 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,737 | ₩96,737 | ₩95,828 | ₩95,962 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,832 | ₩97,832 | ₩96,643 | ₩97,525 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,338 | ₩97,659 | ₩96,951 | ₩97,365 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,897 | ₩97,913 | ₩96,897 | ₩97,712 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,430 | ₩96,523 | ₩96,243 | ₩96,243 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,321 | ₩95,935 | ₩94,973 | ₩95,842 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,973 | ₩95,254 | ₩94,840 | ₩95,227 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,290 | ₩94,025 | ₩92,689 | ₩93,838 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,863 | ₩93,170 | ₩92,368 | ₩92,676 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,506 | ₩94,506 | ₩93,945 | ₩93,945 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,105 | ₩94,426 | ₩93,918 | ₩94,078 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,597 | ₩93,851 | ₩93,303 | ₩93,798 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,784 | ₩93,918 | ₩93,450 | ₩93,544 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,092 | ₩94,158 | ₩93,891 | ₩94,052 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,744 | ₩93,945 | ₩93,691 | ₩93,945 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,210 | ₩93,651 | ₩93,130 | ₩93,557 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,784 | ₩93,784 | ₩93,424 | ₩93,557 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,290 | ₩93,344 | ₩93,076 | ₩93,076 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,101 | ₩92,929 | ₩91,874 | ₩92,929 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,008 | ₩92,208 | ₩91,821 | ₩92,048 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,674 | ₩91,674 | ₩91,340 | ₩91,567 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,114 | ₩92,342 | ₩91,954 | ₩92,021 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,527 | ₩91,740 | ₩91,179 | ₩91,660 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,353 | ₩91,500 | ₩91,233 | ₩91,500 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,460 | ₩91,620 | ₩91,446 | ₩91,446 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,966 | ₩91,406 | ₩90,752 | ₩91,219 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,458 | ₩90,885 | ₩90,418 | ₩90,765 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,030 | ₩90,284 | ₩89,923 | ₩90,004 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,857 | ₩90,298 | ₩89,630 | ₩89,803 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,509 | ₩89,803 | ₩89,042 | ₩89,082 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,017 | ₩90,017 | ₩89,269 | ₩89,670 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,672 | ₩90,885 | ₩90,591 | ₩90,605 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,845 | ₩90,845 | ₩90,298 | ₩90,444 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,391 | ₩90,792 | ₩90,391 | ₩90,792 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,255 | ₩90,271 | ₩89,002 | ₩90,044 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,443 | ₩89,509 | ₩89,082 | ₩89,215 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,990 | ₩89,990 | ₩89,496 | ₩89,523 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,057 | ₩90,244 | ₩89,937 | ₩90,084 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,817 | ₩90,151 | ₩89,723 | ₩90,030 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,908 | ₩89,803 | ₩88,908 | ₩89,710 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,881 | ₩88,988 | ₩88,481 | ₩88,908 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,962 | ₩89,443 | ₩88,962 | ₩89,028 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,202 | ₩89,603 | ₩89,135 | ₩89,603 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,759 | ₩88,454 | ₩87,759 | ₩88,387 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,704 | ₩87,639 | ₩86,704 | ₩87,639 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,742 | ₩86,410 | ₩85,742 | ₩86,410 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,408 | ₩86,022 | ₩85,314 | ₩86,009 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,183 | ₩86,183 | ₩84,900 | ₩84,900 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,089 | ₩86,129 | ₩85,782 | ₩86,089 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,876 | ₩86,410 | ₩85,835 | ₩86,129 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,465 | ₩87,759 | ₩86,610 | ₩86,797 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,252 | ₩87,986 | ₩87,252 | ₩87,960 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,416 | ₩89,416 | ₩88,588 | ₩88,588 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,334 | ₩88,828 | ₩88,334 | ₩88,815 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,601 | ₩88,601 | ₩88,414 | ₩88,414 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,706 | ₩88,013 | ₩87,505 | ₩88,000 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,610 | ₩87,238 | ₩86,570 | ₩86,944 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,278 | ₩87,278 | ₩86,637 | ₩86,744 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,931 | ₩87,759 | ₩86,864 | ₩87,572 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,706 | ₩87,973 | ₩87,185 | ₩87,198 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,855 | ₩89,122 | ₩88,828 | ₩88,948 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,242 | ₩89,242 | ₩89,242 | ₩89,242 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,910 | ₩90,070 | ₩89,696 | ₩89,710 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,153 | ₩91,353 | ₩90,378 | ₩90,378 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,206 | ₩91,540 | ₩90,912 | ₩91,286 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,754 | ₩91,767 | ₩91,406 | ₩91,647 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,580 | ₩91,633 | ₩91,393 | ₩91,473 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,792 | ₩91,313 | ₩90,792 | ₩91,313 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,191 | ₩90,498 | ₩89,990 | ₩90,338 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,084 | ₩90,084 | ₩89,643 | ₩89,803 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,536 | ₩90,097 | ₩89,536 | ₩90,084 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,362 | ₩89,643 | ₩89,322 | ₩89,643 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,710 | ₩90,137 | ₩89,710 | ₩89,950 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,843 | ₩89,843 | ₩89,202 | ₩89,603 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,868 | ₩89,964 | ₩88,868 | ₩89,750 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,536 | ₩89,883 | ₩89,296 | ₩89,790 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,883 | ₩89,964 | ₩88,921 | ₩89,002 | -0.98% | 2.1천 |
|---|