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 | ₩92,790 | ₩92,816 | ₩92,790 | ₩92,816 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,267 | ₩91,881 | ₩90,639 | ₩91,881 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,454 | ₩92,175 | ₩91,454 | ₩91,801 | +0.38% | 2천 |
| 2026.10.06 | ₩93,150 | ₩93,190 | ₩92,963 | ₩93,110 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,122 | ₩92,843 | ₩92,122 | ₩92,736 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,937 | ₩93,297 | ₩92,830 | ₩93,070 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,923 | ₩92,923 | ₩92,122 | ₩92,322 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,299 | ₩94,299 | ₩93,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,738 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,593 | ₩94,593 | ₩94,206 | ₩94,206 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,579 | ₩95,020 | ₩94,366 | ₩94,967 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,579 | ₩94,953 | ₩94,393 | ₩94,913 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,059 | ₩94,419 | ₩94,059 | ₩94,419 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,579 | ₩95,020 | ₩94,526 | ₩94,980 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,770 | ₩96,930 | ₩96,623 | ₩96,930 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,663 | ₩96,663 | ₩96,049 | ₩96,276 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,234 | ₩95,408 | ₩95,100 | ₩95,274 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,116 | ₩96,116 | ₩95,621 | ₩95,875 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,461 | ₩95,715 | ₩95,140 | ₩95,140 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,274 | ₩95,274 | ₩94,887 | ₩95,154 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,953 | ₩95,448 | ₩94,753 | ₩94,753 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,490 | ₩96,490 | ₩96,356 | ₩96,383 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,476 | ₩96,476 | ₩96,035 | ₩96,035 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,238 | ₩97,238 | ₩96,957 | ₩97,184 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,800 | ₩98,800 | ₩97,892 | ₩97,892 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,546 | ₩98,854 | ₩98,453 | ₩98,707 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,560 | ₩98,573 | ₩98,560 | ₩98,573 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,438 | ₩97,638 | ₩97,238 | ₩97,291 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,638 | ₩97,638 | ₩97,638 | ₩97,638 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,174 | ₩99,508 | ₩98,493 | ₩98,974 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,789 | ₩99,789 | ₩99,214 | ₩99,214 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,749 | ₩99,976 | ₩99,522 | ₩99,789 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,588 | ₩100,002 | ₩99,268 | ₩99,401 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,321 | ₩99,749 | ₩99,321 | ₩99,375 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,027 | ₩99,041 | ₩98,466 | ₩98,653 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,506 | ₩98,867 | ₩98,506 | ₩98,867 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,092 | ₩98,092 | ₩97,571 | ₩97,972 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,172 | ₩98,319 | ₩98,146 | ₩98,319 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,384 | ₩98,199 | ₩97,264 | ₩97,264 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,680 | ₩98,880 | ₩98,359 | ₩98,520 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,041 | ₩99,495 | ₩99,014 | ₩99,014 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,667 | ₩98,827 | ₩98,359 | ₩98,640 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,800 | ₩98,800 | ₩98,373 | ₩98,373 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,199 | ₩98,199 | ₩97,585 | ₩97,772 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,079 | ₩98,092 | ₩97,718 | ₩97,825 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,667 | ₩98,840 | ₩98,546 | ₩98,587 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,306 | ₩98,306 | ₩97,865 | ₩97,865 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,146 | ₩98,146 | ₩97,732 | ₩97,985 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,505 | ₩97,919 | ₩97,491 | ₩97,919 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,449 | ₩96,730 | ₩96,329 | ₩96,703 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,156 | ₩96,156 | ₩95,434 | ₩96,116 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,022 | ₩96,409 | ₩96,022 | ₩96,409 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,740 | ₩94,740 | ₩94,165 | ₩94,606 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,713 | ₩94,766 | ₩94,713 | ₩94,766 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,566 | ₩94,566 | ₩94,152 | ₩94,406 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,765 | ₩94,005 | ₩93,324 | ₩93,765 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,070 | ₩93,498 | ₩93,070 | ₩93,190 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,860 | ₩94,860 | ₩94,579 | ₩94,620 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,604 | ₩94,139 | ₩93,297 | ₩94,045 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,112 | ₩94,112 | ₩93,284 | ₩93,284 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,671 | ₩94,232 | ₩93,671 | ₩94,005 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,473 | ₩94,606 | ₩94,299 | ₩94,366 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,179 | ₩94,633 | ₩93,872 | ₩94,539 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,751 | ₩94,152 | ₩93,431 | ₩93,431 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,391 | ₩93,698 | ₩92,669 | ₩92,683 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,364 | ₩93,431 | ₩93,030 | ₩93,284 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,750 | ₩93,458 | ₩92,643 | ₩93,458 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,496 | ₩92,830 | ₩92,055 | ₩92,055 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,513 | ₩94,513 | ₩93,404 | ₩93,484 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,660 | ₩95,167 | ₩94,259 | ₩95,020 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,938 | ₩94,219 | ₩93,391 | ₩93,858 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,082 | ₩92,616 | ₩91,748 | ₩92,402 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,402 | ₩92,563 | ₩92,362 | ₩92,442 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,962 | ₩92,349 | ₩91,868 | ₩92,215 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,975 | ₩92,242 | ₩91,721 | ₩91,841 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,177 | ₩93,177 | ₩92,576 | ₩92,603 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,229 | ₩92,229 | ₩91,828 | ₩92,108 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,482 | ₩92,883 | ₩92,389 | ₩92,389 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,631 | ₩93,885 | ₩93,498 | ₩93,671 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,818 | ₩94,125 | ₩93,751 | ₩93,912 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,301 | ₩95,742 | ₩94,206 | ₩94,206 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,822 | ₩95,822 | ₩95,474 | ₩95,474 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,783 | ₩96,783 | ₩95,768 | ₩95,768 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,463 | ₩97,251 | ₩96,463 | ₩97,131 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,700 | ₩97,157 | ₩94,700 | ₩97,157 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,074 | ₩95,114 | ₩94,526 | ₩94,539 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,636 | ₩96,636 | ₩95,181 | ₩95,461 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,768 | ₩95,929 | ₩95,501 | ₩95,635 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,877 | ₩97,171 | ₩95,194 | ₩95,581 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,611 | ₩97,945 | ₩97,611 | ₩97,945 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,904 | ₩97,037 | ₩96,757 | ₩96,757 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,092 | ₩98,092 | ₩97,598 | ₩98,026 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,505 | ₩97,919 | ₩93,524 | ₩97,785 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,880 | ₩99,121 | ₩98,640 | ₩98,693 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,359 | ₩98,787 | ₩98,359 | ₩98,573 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,920 | ₩99,174 | ₩98,253 | ₩98,506 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,188 | ₩99,188 | ₩98,600 | ₩98,693 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,772 | ₩97,852 | ₩97,425 | ₩97,598 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,757 | ₩97,972 | ₩96,757 | ₩97,718 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,782 | ₩97,384 | ₩95,782 | ₩97,384 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,782 | ₩95,782 | ₩94,953 | ₩95,314 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,835 | ₩96,543 | ₩95,381 | ₩96,543 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,221 | ₩95,287 | ₩94,913 | ₩95,287 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,917 | ₩97,171 | ₩96,877 | ₩96,877 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,075 | ₩96,837 | ₩95,969 | ₩96,837 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,316 | ₩96,316 | ₩95,768 | ₩96,303 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,066 | ₩98,066 | ₩97,451 | ₩97,505 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩97,999 | ₩98,426 | ₩97,197 | ₩98,293 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,613 | ₩98,613 | ₩96,730 | ₩96,743 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,239 | ₩98,480 | ₩97,999 | ₩98,239 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,648 | ₩96,436 | ₩95,341 | ₩96,436 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,049 | ₩96,049 | ₩94,499 | ₩94,873 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,116 | ₩97,077 | ₩96,116 | ₩96,182 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,287 | ₩96,303 | ₩95,287 | ₩96,102 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,446 | ₩94,446 | ₩93,738 | ₩93,738 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,753 | ₩94,953 | ₩94,499 | ₩94,646 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,888 | ₩95,888 | ₩95,648 | ₩95,648 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,408 | ₩95,782 | ₩95,408 | ₩95,782 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,156 | ₩96,369 | ₩94,486 | ₩95,287 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,251 | ₩97,251 | ₩96,556 | ₩96,730 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,772 | ₩98,079 | ₩96,169 | ₩96,316 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,932 | ₩98,106 | ₩97,598 | ₩97,972 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,613 | ₩99,268 | ₩98,199 | ₩98,466 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,505 | ₩97,505 | ₩96,530 | ₩96,770 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,570 | ₩96,610 | ₩96,303 | ₩96,516 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,222 | ₩96,610 | ₩96,222 | ₩96,610 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,645 | ₩95,127 | ₩93,645 | ₩95,127 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,099 | ₩94,419 | ₩94,019 | ₩94,379 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,498 | ₩94,045 | ₩93,137 | ₩93,912 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,446 | ₩94,446 | ₩93,484 | ₩94,059 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,143 | ₩90,492 | ₩88,943 | ₩90,492 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,038 | ₩90,866 | ₩89,784 | ₩90,466 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,836 | ₩89,704 | ₩88,823 | ₩89,584 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,851 | ₩90,813 | ₩89,678 | ₩90,439 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,661 | ₩88,956 | ₩87,100 | ₩88,596 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,539 | ₩86,539 | ₩85,657 | ₩85,884 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,365 | ₩86,979 | ₩85,617 | ₩85,764 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,874 | ₩88,395 | ₩87,153 | ₩87,180 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,903 | ₩89,010 | ₩88,035 | ₩88,435 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,539 | ₩87,647 | ₩86,472 | ₩87,006 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,353 | ₩88,662 | ₩86,939 | ₩87,874 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,674 | ₩87,674 | ₩85,270 | ₩85,737 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,460 | ₩88,716 | ₩87,420 | ₩88,662 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,891 | ₩89,971 | ₩88,556 | ₩88,689 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,771 | ₩90,118 | ₩89,678 | ₩89,744 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,970 | ₩89,651 | ₩88,970 | ₩89,424 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,531 | ₩89,531 | ₩88,008 | ₩88,168 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,225 | ₩90,412 | ₩89,718 | ₩89,945 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,334 | ₩91,574 | ₩90,893 | ₩91,454 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,603 | ₩93,364 | ₩91,361 | ₩91,641 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,198 | ₩92,002 | ₩89,664 | ₩91,548 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,973 | ₩92,442 | ₩90,893 | ₩92,042 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,003 | ₩93,377 | ₩91,441 | ₩92,336 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,097 | ₩93,925 | ₩93,097 | ₩93,765 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,735 | ₩93,177 | ₩90,666 | ₩92,563 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,555 | ₩96,142 | ₩95,368 | ₩95,568 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,692 | ₩98,012 | ₩97,224 | ₩97,545 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,478 | ₩97,865 | ₩97,318 | ₩97,825 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,344 | ₩97,772 | ₩97,037 | ₩97,518 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,730 | ₩97,264 | ₩96,650 | ₩96,877 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,157 | ₩97,211 | ₩96,369 | ₩96,543 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,717 | ₩97,798 | ₩96,717 | ₩97,491 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,490 | ₩96,663 | ₩96,209 | ₩96,383 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,010 | ₩97,665 | ₩97,010 | ₩97,064 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,102 | ₩97,197 | ₩95,808 | ₩96,970 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,490 | ₩97,238 | ₩96,490 | ₩96,944 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,052 | ₩98,052 | ₩96,449 | ₩96,596 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,932 | ₩97,932 | ₩97,184 | ₩97,692 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,667 | ₩98,667 | ₩98,266 | ₩98,333 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,371 | ₩98,012 | ₩97,371 | ₩97,999 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩95,982 | ₩96,783 | ₩95,982 | ₩96,717 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,461 | ₩95,942 | ₩94,793 | ₩94,833 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,171 | ₩97,171 | ₩95,955 | ₩96,556 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,942 | ₩96,436 | ₩95,581 | ₩96,075 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,675 | ₩96,289 | ₩95,675 | ₩96,276 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,717 | ₩96,717 | ₩95,808 | ₩95,942 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,812 | ₩97,812 | ₩96,623 | ₩97,505 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,318 | ₩97,638 | ₩96,930 | ₩97,344 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,877 | ₩97,892 | ₩96,877 | ₩97,692 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,409 | ₩96,503 | ₩96,222 | ₩96,222 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,301 | ₩95,915 | ₩94,953 | ₩95,822 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,953 | ₩95,234 | ₩94,820 | ₩95,207 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,271 | ₩94,005 | ₩92,669 | ₩93,818 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,843 | ₩93,150 | ₩92,349 | ₩92,656 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,486 | ₩94,486 | ₩93,925 | ₩93,925 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,085 | ₩94,406 | ₩93,898 | ₩94,059 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,578 | ₩93,832 | ₩93,284 | ₩93,778 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,765 | ₩93,898 | ₩93,431 | ₩93,524 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,072 | ₩94,139 | ₩93,872 | ₩94,032 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,725 | ₩93,925 | ₩93,671 | ₩93,925 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,190 | ₩93,631 | ₩93,110 | ₩93,538 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,765 | ₩93,765 | ₩93,404 | ₩93,538 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,271 | ₩93,324 | ₩93,057 | ₩93,057 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,082 | ₩92,910 | ₩91,855 | ₩92,910 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩91,988 | ₩92,189 | ₩91,801 | ₩92,028 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,654 | ₩91,654 | ₩91,320 | ₩91,548 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,095 | ₩92,322 | ₩91,935 | ₩92,002 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,507 | ₩91,721 | ₩91,160 | ₩91,641 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,334 | ₩91,481 | ₩91,214 | ₩91,481 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,441 | ₩91,601 | ₩91,427 | ₩91,427 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,946 | ₩91,387 | ₩90,733 | ₩91,200 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,439 | ₩90,866 | ₩90,399 | ₩90,746 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,011 | ₩90,265 | ₩89,905 | ₩89,985 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,838 | ₩90,279 | ₩89,611 | ₩89,784 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,491 | ₩89,784 | ₩89,023 | ₩89,063 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩89,998 | ₩89,998 | ₩89,250 | ₩89,651 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,653 | ₩90,866 | ₩90,572 | ₩90,586 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,826 | ₩90,826 | ₩90,279 | ₩90,426 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,372 | ₩90,773 | ₩90,372 | ₩90,773 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,237 | ₩90,252 | ₩88,983 | ₩90,025 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,424 | ₩89,491 | ₩89,063 | ₩89,197 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,971 | ₩89,971 | ₩89,477 | ₩89,504 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,038 | ₩90,225 | ₩89,918 | ₩90,065 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,798 | ₩90,132 | ₩89,704 | ₩90,011 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,890 | ₩89,784 | ₩88,890 | ₩89,691 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,863 | ₩88,970 | ₩88,462 | ₩88,890 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,943 | ₩89,424 | ₩88,943 | ₩89,010 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,183 | ₩89,584 | ₩89,117 | ₩89,584 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,741 | ₩88,435 | ₩87,741 | ₩88,369 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,686 | ₩87,621 | ₩86,686 | ₩87,621 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,724 | ₩86,392 | ₩85,724 | ₩86,392 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,390 | ₩86,004 | ₩85,297 | ₩85,991 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,165 | ₩86,165 | ₩84,882 | ₩84,882 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,071 | ₩86,111 | ₩85,764 | ₩86,071 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,858 | ₩86,392 | ₩85,817 | ₩86,111 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,447 | ₩87,741 | ₩86,592 | ₩86,779 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,233 | ₩87,968 | ₩87,233 | ₩87,941 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,397 | ₩89,397 | ₩88,569 | ₩88,569 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,315 | ₩88,809 | ₩88,315 | ₩88,796 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,582 | ₩88,582 | ₩88,395 | ₩88,395 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,687 | ₩87,995 | ₩87,487 | ₩87,981 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,592 | ₩87,220 | ₩86,552 | ₩86,926 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,260 | ₩87,260 | ₩86,619 | ₩86,726 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,913 | ₩87,741 | ₩86,846 | ₩87,554 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,687 | ₩87,955 | ₩87,166 | ₩87,180 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,836 | ₩89,103 | ₩88,809 | ₩88,930 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,223 | ₩89,223 | ₩89,223 | ₩89,223 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,891 | ₩90,052 | ₩89,678 | ₩89,691 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,133 | ₩91,334 | ₩90,359 | ₩90,359 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,187 | ₩91,521 | ₩90,893 | ₩91,267 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,735 | ₩91,748 | ₩91,387 | ₩91,628 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,561 | ₩91,614 | ₩91,374 | ₩91,454 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,773 | ₩91,294 | ₩90,773 | ₩91,294 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,172 | ₩90,479 | ₩89,971 | ₩90,319 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,065 | ₩90,065 | ₩89,624 | ₩89,784 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,517 | ₩90,078 | ₩89,517 | ₩90,065 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,344 | ₩89,624 | ₩89,304 | ₩89,624 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,691 | ₩90,118 | ₩89,691 | ₩89,931 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,824 | ₩89,824 | ₩89,183 | ₩89,584 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,849 | ₩89,945 | ₩88,849 | ₩89,731 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,517 | ₩89,865 | ₩89,277 | ₩89,771 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,865 | ₩89,945 | ₩88,903 | ₩88,983 | -0.98% | 2.1천 |
|---|