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 | ₩92,838 | ₩92,865 | ₩92,838 | ₩92,865 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,315 | ₩91,930 | ₩90,687 | ₩91,930 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,502 | ₩92,224 | ₩91,502 | ₩91,849 | +0.38% | 2천 |
| 2026.10.06 | ₩93,199 | ₩93,239 | ₩93,012 | ₩93,159 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,170 | ₩92,892 | ₩92,170 | ₩92,785 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,985 | ₩93,346 | ₩92,878 | ₩93,119 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,972 | ₩92,972 | ₩92,170 | ₩92,371 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,348 | ₩94,348 | ₩93,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,787 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,642 | ₩94,642 | ₩94,255 | ₩94,255 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,629 | ₩95,070 | ₩94,415 | ₩95,017 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,629 | ₩95,003 | ₩94,442 | ₩94,963 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,108 | ₩94,469 | ₩94,108 | ₩94,469 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,629 | ₩95,070 | ₩94,576 | ₩95,030 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,821 | ₩96,981 | ₩96,674 | ₩96,981 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,714 | ₩96,714 | ₩96,099 | ₩96,326 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,284 | ₩95,458 | ₩95,150 | ₩95,324 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,166 | ₩96,166 | ₩95,671 | ₩95,925 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,511 | ₩95,765 | ₩95,190 | ₩95,190 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,324 | ₩95,324 | ₩94,936 | ₩95,204 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩95,003 | ₩95,498 | ₩94,803 | ₩94,803 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,540 | ₩96,540 | ₩96,406 | ₩96,433 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,527 | ₩96,527 | ₩96,086 | ₩96,086 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,288 | ₩97,288 | ₩97,008 | ₩97,235 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,852 | ₩98,852 | ₩97,943 | ₩97,943 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,598 | ₩98,905 | ₩98,505 | ₩98,758 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,611 | ₩98,625 | ₩98,611 | ₩98,625 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,489 | ₩97,689 | ₩97,288 | ₩97,342 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,689 | ₩97,689 | ₩97,689 | ₩97,689 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,226 | ₩99,560 | ₩98,545 | ₩99,026 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,841 | ₩99,841 | ₩99,266 | ₩99,266 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,801 | ₩100,028 | ₩99,574 | ₩99,841 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,640 | ₩100,055 | ₩99,320 | ₩99,453 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,373 | ₩99,801 | ₩99,373 | ₩99,427 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,079 | ₩99,093 | ₩98,518 | ₩98,705 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,558 | ₩98,919 | ₩98,558 | ₩98,919 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,144 | ₩98,144 | ₩97,623 | ₩98,023 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,224 | ₩98,371 | ₩98,197 | ₩98,371 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,435 | ₩98,251 | ₩97,315 | ₩97,315 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,732 | ₩98,932 | ₩98,411 | ₩98,571 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,093 | ₩99,547 | ₩99,066 | ₩99,066 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,718 | ₩98,879 | ₩98,411 | ₩98,692 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,852 | ₩98,852 | ₩98,424 | ₩98,424 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,251 | ₩98,251 | ₩97,636 | ₩97,823 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,130 | ₩98,144 | ₩97,770 | ₩97,876 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,718 | ₩98,892 | ₩98,598 | ₩98,638 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,358 | ₩98,358 | ₩97,917 | ₩97,917 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,197 | ₩98,197 | ₩97,783 | ₩98,037 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,556 | ₩97,970 | ₩97,542 | ₩97,970 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,500 | ₩96,781 | ₩96,380 | ₩96,754 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,206 | ₩96,206 | ₩95,484 | ₩96,166 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,072 | ₩96,460 | ₩96,072 | ₩96,460 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,789 | ₩94,789 | ₩94,215 | ₩94,656 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,763 | ₩94,816 | ₩94,763 | ₩94,816 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,616 | ₩94,616 | ₩94,201 | ₩94,455 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,814 | ₩94,054 | ₩93,373 | ₩93,814 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,119 | ₩93,547 | ₩93,119 | ₩93,239 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,910 | ₩94,910 | ₩94,629 | ₩94,669 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,654 | ₩94,188 | ₩93,346 | ₩94,095 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,161 | ₩94,161 | ₩93,333 | ₩93,333 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,720 | ₩94,282 | ₩93,720 | ₩94,054 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,522 | ₩94,656 | ₩94,348 | ₩94,415 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,228 | ₩94,683 | ₩93,921 | ₩94,589 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,801 | ₩94,201 | ₩93,480 | ₩93,480 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,440 | ₩93,747 | ₩92,718 | ₩92,731 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,413 | ₩93,480 | ₩93,079 | ₩93,333 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,798 | ₩93,507 | ₩92,691 | ₩93,507 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,544 | ₩92,878 | ₩92,103 | ₩92,103 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,562 | ₩94,562 | ₩93,453 | ₩93,533 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,709 | ₩95,217 | ₩94,308 | ₩95,070 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,988 | ₩94,268 | ₩93,440 | ₩93,907 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,130 | ₩92,665 | ₩91,796 | ₩92,451 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,451 | ₩92,611 | ₩92,411 | ₩92,491 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩92,010 | ₩92,397 | ₩91,916 | ₩92,264 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩92,023 | ₩92,290 | ₩91,769 | ₩91,889 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,226 | ₩93,226 | ₩92,624 | ₩92,651 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,277 | ₩92,277 | ₩91,876 | ₩92,157 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,531 | ₩92,932 | ₩92,437 | ₩92,437 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,680 | ₩93,934 | ₩93,547 | ₩93,720 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,867 | ₩94,175 | ₩93,801 | ₩93,961 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,351 | ₩95,792 | ₩94,255 | ₩94,255 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,872 | ₩95,872 | ₩95,524 | ₩95,524 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,834 | ₩96,834 | ₩95,818 | ₩95,818 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,513 | ₩97,302 | ₩96,513 | ₩97,182 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,749 | ₩97,208 | ₩94,749 | ₩97,208 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,124 | ₩95,164 | ₩94,576 | ₩94,589 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,687 | ₩96,687 | ₩95,230 | ₩95,511 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,818 | ₩95,979 | ₩95,551 | ₩95,685 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,928 | ₩97,222 | ₩95,244 | ₩95,631 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,663 | ₩97,997 | ₩97,663 | ₩97,997 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,954 | ₩97,088 | ₩96,807 | ₩96,807 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,144 | ₩98,144 | ₩97,649 | ₩98,077 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,556 | ₩97,970 | ₩93,573 | ₩97,836 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,932 | ₩99,173 | ₩98,692 | ₩98,745 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,411 | ₩98,839 | ₩98,411 | ₩98,625 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,972 | ₩99,226 | ₩98,304 | ₩98,558 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,240 | ₩99,240 | ₩98,652 | ₩98,745 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,823 | ₩97,903 | ₩97,476 | ₩97,649 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,807 | ₩98,023 | ₩96,807 | ₩97,770 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,832 | ₩97,435 | ₩95,832 | ₩97,435 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,832 | ₩95,832 | ₩95,003 | ₩95,364 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,885 | ₩96,594 | ₩95,431 | ₩96,594 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,271 | ₩95,337 | ₩94,963 | ₩95,337 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,968 | ₩97,222 | ₩96,928 | ₩96,928 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,126 | ₩96,888 | ₩96,019 | ₩96,888 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,366 | ₩96,366 | ₩95,818 | ₩96,353 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,117 | ₩98,117 | ₩97,502 | ₩97,556 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩98,050 | ₩98,478 | ₩97,248 | ₩98,344 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,665 | ₩98,665 | ₩96,781 | ₩96,794 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,291 | ₩98,531 | ₩98,050 | ₩98,291 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,698 | ₩96,487 | ₩95,391 | ₩96,487 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,099 | ₩96,099 | ₩94,549 | ₩94,923 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,166 | ₩97,128 | ₩96,166 | ₩96,233 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,337 | ₩96,353 | ₩95,337 | ₩96,153 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,495 | ₩94,495 | ₩93,787 | ₩93,787 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,803 | ₩95,003 | ₩94,549 | ₩94,696 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,939 | ₩95,939 | ₩95,698 | ₩95,698 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,458 | ₩95,832 | ₩95,458 | ₩95,832 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,206 | ₩96,420 | ₩94,536 | ₩95,337 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,302 | ₩97,302 | ₩96,607 | ₩96,781 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,823 | ₩98,130 | ₩96,219 | ₩96,366 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,983 | ₩98,157 | ₩97,649 | ₩98,023 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,665 | ₩99,320 | ₩98,251 | ₩98,518 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,556 | ₩97,556 | ₩96,580 | ₩96,821 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,620 | ₩96,660 | ₩96,353 | ₩96,567 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,273 | ₩96,660 | ₩96,273 | ₩96,660 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,694 | ₩95,177 | ₩93,694 | ₩95,177 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,148 | ₩94,469 | ₩94,068 | ₩94,429 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,547 | ₩94,095 | ₩93,186 | ₩93,961 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,495 | ₩94,495 | ₩93,533 | ₩94,108 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,190 | ₩90,540 | ₩88,990 | ₩90,540 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,085 | ₩90,914 | ₩89,831 | ₩90,513 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,883 | ₩89,751 | ₩88,869 | ₩89,631 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,898 | ₩90,860 | ₩89,725 | ₩90,486 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,707 | ₩89,003 | ₩87,145 | ₩88,642 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,584 | ₩86,584 | ₩85,702 | ₩85,929 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,410 | ₩87,025 | ₩85,662 | ₩85,809 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,920 | ₩88,442 | ₩87,199 | ₩87,226 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,949 | ₩89,056 | ₩88,081 | ₩88,482 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,584 | ₩87,693 | ₩86,517 | ₩87,052 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,399 | ₩88,709 | ₩86,985 | ₩87,920 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,720 | ₩87,720 | ₩85,314 | ₩85,782 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,506 | ₩88,762 | ₩87,466 | ₩88,709 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,938 | ₩90,019 | ₩88,602 | ₩88,736 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,818 | ₩90,166 | ₩89,725 | ₩89,791 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩89,016 | ₩89,698 | ₩89,016 | ₩89,471 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,578 | ₩89,578 | ₩88,054 | ₩88,214 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,272 | ₩90,460 | ₩89,765 | ₩89,992 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,382 | ₩91,622 | ₩90,941 | ₩91,502 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,651 | ₩93,413 | ₩91,408 | ₩91,689 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,246 | ₩92,050 | ₩89,711 | ₩91,595 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩91,021 | ₩92,491 | ₩90,941 | ₩92,090 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩93,052 | ₩93,426 | ₩91,489 | ₩92,384 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,146 | ₩93,974 | ₩93,146 | ₩93,814 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,783 | ₩93,226 | ₩90,713 | ₩92,611 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,605 | ₩96,193 | ₩95,418 | ₩95,618 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,743 | ₩98,064 | ₩97,275 | ₩97,596 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,529 | ₩97,917 | ₩97,369 | ₩97,876 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,395 | ₩97,823 | ₩97,088 | ₩97,569 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,781 | ₩97,315 | ₩96,700 | ₩96,928 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,208 | ₩97,262 | ₩96,420 | ₩96,594 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,767 | ₩97,850 | ₩96,767 | ₩97,542 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,540 | ₩96,714 | ₩96,259 | ₩96,433 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩97,061 | ₩97,716 | ₩97,061 | ₩97,115 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,153 | ₩97,248 | ₩95,859 | ₩97,021 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,540 | ₩97,288 | ₩96,540 | ₩96,994 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,104 | ₩98,104 | ₩96,500 | ₩96,647 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,983 | ₩97,983 | ₩97,235 | ₩97,743 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,718 | ₩98,718 | ₩98,317 | ₩98,384 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,422 | ₩98,064 | ₩97,422 | ₩98,050 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩96,032 | ₩96,834 | ₩96,032 | ₩96,767 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,511 | ₩95,992 | ₩94,843 | ₩94,883 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,222 | ₩97,222 | ₩96,006 | ₩96,607 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,992 | ₩96,487 | ₩95,631 | ₩96,126 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,725 | ₩96,340 | ₩95,725 | ₩96,326 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,767 | ₩96,767 | ₩95,859 | ₩95,992 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,863 | ₩97,863 | ₩96,674 | ₩97,556 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,369 | ₩97,689 | ₩96,981 | ₩97,395 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,928 | ₩97,943 | ₩96,928 | ₩97,743 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,460 | ₩96,553 | ₩96,273 | ₩96,273 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,351 | ₩95,965 | ₩95,003 | ₩95,872 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩95,003 | ₩95,284 | ₩94,870 | ₩95,257 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,319 | ₩94,054 | ₩92,718 | ₩93,867 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,892 | ₩93,199 | ₩92,397 | ₩92,705 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,536 | ₩94,536 | ₩93,974 | ₩93,974 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,135 | ₩94,455 | ₩93,948 | ₩94,108 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,627 | ₩93,881 | ₩93,333 | ₩93,827 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,814 | ₩93,948 | ₩93,480 | ₩93,573 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,121 | ₩94,188 | ₩93,921 | ₩94,081 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,774 | ₩93,974 | ₩93,720 | ₩93,974 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,239 | ₩93,680 | ₩93,159 | ₩93,587 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,814 | ₩93,814 | ₩93,453 | ₩93,587 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,319 | ₩93,373 | ₩93,106 | ₩93,106 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,130 | ₩92,959 | ₩91,903 | ₩92,959 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩92,036 | ₩92,237 | ₩91,849 | ₩92,077 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,702 | ₩91,702 | ₩91,368 | ₩91,595 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,143 | ₩92,371 | ₩91,983 | ₩92,050 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,555 | ₩91,769 | ₩91,208 | ₩91,689 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,382 | ₩91,529 | ₩91,261 | ₩91,529 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,489 | ₩91,649 | ₩91,475 | ₩91,475 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,994 | ₩91,435 | ₩90,780 | ₩91,248 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,486 | ₩90,914 | ₩90,446 | ₩90,794 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩90,059 | ₩90,313 | ₩89,952 | ₩90,032 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,885 | ₩90,326 | ₩89,658 | ₩89,831 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,537 | ₩89,831 | ₩89,070 | ₩89,110 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩90,045 | ₩90,045 | ₩89,297 | ₩89,698 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,700 | ₩90,914 | ₩90,620 | ₩90,633 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,874 | ₩90,874 | ₩90,326 | ₩90,473 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,419 | ₩90,820 | ₩90,419 | ₩90,820 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,284 | ₩90,299 | ₩89,030 | ₩90,072 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,471 | ₩89,537 | ₩89,110 | ₩89,243 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩90,019 | ₩90,019 | ₩89,524 | ₩89,551 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,085 | ₩90,272 | ₩89,965 | ₩90,112 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,845 | ₩90,179 | ₩89,751 | ₩90,059 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,936 | ₩89,831 | ₩88,936 | ₩89,738 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,909 | ₩89,016 | ₩88,508 | ₩88,936 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,990 | ₩89,471 | ₩88,990 | ₩89,056 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,230 | ₩89,631 | ₩89,163 | ₩89,631 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,787 | ₩88,482 | ₩87,787 | ₩88,415 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,731 | ₩87,667 | ₩86,731 | ₩87,667 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,769 | ₩86,437 | ₩85,769 | ₩86,437 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,435 | ₩86,050 | ₩85,341 | ₩86,036 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,210 | ₩86,210 | ₩84,927 | ₩84,927 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,116 | ₩86,156 | ₩85,809 | ₩86,116 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,903 | ₩86,437 | ₩85,862 | ₩86,156 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,493 | ₩87,787 | ₩86,638 | ₩86,825 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,279 | ₩88,014 | ₩87,279 | ₩87,987 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,444 | ₩89,444 | ₩88,615 | ₩88,615 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,361 | ₩88,856 | ₩88,361 | ₩88,843 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,629 | ₩88,629 | ₩88,442 | ₩88,442 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,733 | ₩88,041 | ₩87,533 | ₩88,027 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,638 | ₩87,266 | ₩86,597 | ₩86,972 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,306 | ₩87,306 | ₩86,664 | ₩86,771 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,958 | ₩87,787 | ₩86,891 | ₩87,600 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,733 | ₩88,001 | ₩87,212 | ₩87,226 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,883 | ₩89,150 | ₩88,856 | ₩88,976 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,270 | ₩89,270 | ₩89,270 | ₩89,270 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,938 | ₩90,099 | ₩89,725 | ₩89,738 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,181 | ₩91,382 | ₩90,406 | ₩90,406 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,235 | ₩91,569 | ₩90,941 | ₩91,315 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,783 | ₩91,796 | ₩91,435 | ₩91,676 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,609 | ₩91,662 | ₩91,422 | ₩91,502 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,820 | ₩91,342 | ₩90,820 | ₩91,342 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,219 | ₩90,526 | ₩90,019 | ₩90,366 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,112 | ₩90,112 | ₩89,671 | ₩89,831 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,564 | ₩90,125 | ₩89,564 | ₩90,112 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,390 | ₩89,671 | ₩89,350 | ₩89,671 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,738 | ₩90,166 | ₩89,738 | ₩89,978 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,872 | ₩89,872 | ₩89,230 | ₩89,631 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,896 | ₩89,992 | ₩88,896 | ₩89,778 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,564 | ₩89,912 | ₩89,324 | ₩89,818 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,912 | ₩89,992 | ₩88,949 | ₩89,030 | -0.98% | 2.1천 |
|---|