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 | ₩92,774 | ₩92,800 | ₩92,774 | ₩92,800 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,251 | ₩91,866 | ₩90,624 | ₩91,866 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,438 | ₩92,159 | ₩91,438 | ₩91,785 | +0.38% | 2천 |
| 2026.10.06 | ₩93,134 | ₩93,174 | ₩92,947 | ₩93,094 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,106 | ₩92,827 | ₩92,106 | ₩92,720 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,921 | ₩93,281 | ₩92,814 | ₩93,054 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,907 | ₩92,907 | ₩92,106 | ₩92,306 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,283 | ₩94,283 | ₩93,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,722 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,577 | ₩94,577 | ₩94,189 | ₩94,189 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,563 | ₩95,004 | ₩94,350 | ₩94,950 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,563 | ₩94,937 | ₩94,376 | ₩94,897 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩94,042 | ₩94,403 | ₩94,042 | ₩94,403 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,563 | ₩95,004 | ₩94,510 | ₩94,964 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,753 | ₩96,914 | ₩96,606 | ₩96,914 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,647 | ₩96,647 | ₩96,032 | ₩96,259 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,218 | ₩95,391 | ₩95,084 | ₩95,258 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,099 | ₩96,099 | ₩95,605 | ₩95,859 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,445 | ₩95,698 | ₩95,124 | ₩95,124 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,258 | ₩95,258 | ₩94,870 | ₩95,137 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,937 | ₩95,431 | ₩94,737 | ₩94,737 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,473 | ₩96,473 | ₩96,339 | ₩96,366 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,460 | ₩96,460 | ₩96,019 | ₩96,019 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,221 | ₩97,221 | ₩96,940 | ₩97,167 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,783 | ₩98,783 | ₩97,875 | ₩97,875 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,529 | ₩98,837 | ₩98,436 | ₩98,690 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,543 | ₩98,556 | ₩98,543 | ₩98,556 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,421 | ₩97,621 | ₩97,221 | ₩97,274 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,621 | ₩97,621 | ₩97,621 | ₩97,621 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,157 | ₩99,491 | ₩98,476 | ₩98,957 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,771 | ₩99,771 | ₩99,197 | ₩99,197 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,731 | ₩99,958 | ₩99,504 | ₩99,771 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,571 | ₩99,985 | ₩99,251 | ₩99,384 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,304 | ₩99,731 | ₩99,304 | ₩99,357 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩99,010 | ₩99,024 | ₩98,449 | ₩98,636 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,489 | ₩98,850 | ₩98,489 | ₩98,850 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩98,075 | ₩98,075 | ₩97,555 | ₩97,955 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,156 | ₩98,302 | ₩98,129 | ₩98,302 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,368 | ₩98,182 | ₩97,247 | ₩97,247 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,663 | ₩98,863 | ₩98,343 | ₩98,503 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩99,024 | ₩99,478 | ₩98,997 | ₩98,997 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,650 | ₩98,810 | ₩98,343 | ₩98,623 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,783 | ₩98,783 | ₩98,356 | ₩98,356 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,182 | ₩98,182 | ₩97,568 | ₩97,755 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩98,062 | ₩98,075 | ₩97,702 | ₩97,808 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,650 | ₩98,823 | ₩98,529 | ₩98,570 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,289 | ₩98,289 | ₩97,848 | ₩97,848 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,129 | ₩98,129 | ₩97,715 | ₩97,969 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,488 | ₩97,902 | ₩97,474 | ₩97,902 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,433 | ₩96,713 | ₩96,313 | ₩96,687 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,139 | ₩96,139 | ₩95,418 | ₩96,099 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩96,005 | ₩96,393 | ₩96,005 | ₩96,393 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,723 | ₩94,723 | ₩94,149 | ₩94,590 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,697 | ₩94,750 | ₩94,697 | ₩94,750 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,550 | ₩94,550 | ₩94,136 | ₩94,390 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,749 | ₩93,989 | ₩93,308 | ₩93,749 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩93,054 | ₩93,482 | ₩93,054 | ₩93,174 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,844 | ₩94,844 | ₩94,563 | ₩94,603 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,588 | ₩94,123 | ₩93,281 | ₩94,029 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,096 | ₩94,096 | ₩93,268 | ₩93,268 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,655 | ₩94,216 | ₩93,655 | ₩93,989 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,456 | ₩94,590 | ₩94,283 | ₩94,350 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,163 | ₩94,617 | ₩93,855 | ₩94,523 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,735 | ₩94,136 | ₩93,415 | ₩93,415 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,375 | ₩93,682 | ₩92,654 | ₩92,667 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,348 | ₩93,415 | ₩93,014 | ₩93,268 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,734 | ₩93,441 | ₩92,627 | ₩93,441 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,480 | ₩92,814 | ₩92,039 | ₩92,039 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,496 | ₩94,496 | ₩93,388 | ₩93,468 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,643 | ₩95,151 | ₩94,243 | ₩95,004 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,922 | ₩94,203 | ₩93,375 | ₩93,842 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩92,066 | ₩92,600 | ₩91,732 | ₩92,386 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,386 | ₩92,547 | ₩92,346 | ₩92,426 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,946 | ₩92,333 | ₩91,852 | ₩92,199 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,959 | ₩92,226 | ₩91,705 | ₩91,826 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,161 | ₩93,161 | ₩92,560 | ₩92,587 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,213 | ₩92,213 | ₩91,812 | ₩92,093 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,467 | ₩92,867 | ₩92,373 | ₩92,373 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,615 | ₩93,869 | ₩93,482 | ₩93,655 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,802 | ₩94,109 | ₩93,735 | ₩93,895 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,284 | ₩95,725 | ₩94,189 | ₩94,189 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,805 | ₩95,805 | ₩95,458 | ₩95,458 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,767 | ₩96,767 | ₩95,752 | ₩95,752 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,446 | ₩97,234 | ₩96,446 | ₩97,114 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,683 | ₩97,141 | ₩94,683 | ₩97,141 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩95,057 | ₩95,097 | ₩94,510 | ₩94,523 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,620 | ₩96,620 | ₩95,164 | ₩95,445 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,752 | ₩95,912 | ₩95,485 | ₩95,618 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,860 | ₩97,154 | ₩95,178 | ₩95,565 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,595 | ₩97,929 | ₩97,595 | ₩97,929 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,887 | ₩97,020 | ₩96,740 | ₩96,740 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩98,075 | ₩98,075 | ₩97,581 | ₩98,009 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,488 | ₩97,902 | ₩93,508 | ₩97,768 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,863 | ₩99,104 | ₩98,623 | ₩98,676 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,343 | ₩98,770 | ₩98,343 | ₩98,556 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,903 | ₩99,157 | ₩98,236 | ₩98,489 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,171 | ₩99,171 | ₩98,583 | ₩98,676 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,755 | ₩97,835 | ₩97,408 | ₩97,581 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,740 | ₩97,955 | ₩96,740 | ₩97,702 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,765 | ₩97,368 | ₩95,765 | ₩97,368 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,765 | ₩95,765 | ₩94,937 | ₩95,298 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,819 | ₩96,526 | ₩95,364 | ₩96,526 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,204 | ₩95,271 | ₩94,897 | ₩95,271 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,900 | ₩97,154 | ₩96,860 | ₩96,860 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩96,059 | ₩96,820 | ₩95,952 | ₩96,820 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,299 | ₩96,299 | ₩95,752 | ₩96,286 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩98,049 | ₩98,049 | ₩97,434 | ₩97,488 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩97,982 | ₩98,409 | ₩97,181 | ₩98,276 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,596 | ₩98,596 | ₩96,713 | ₩96,727 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,222 | ₩98,463 | ₩97,982 | ₩98,222 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,632 | ₩96,419 | ₩95,324 | ₩96,419 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩96,032 | ₩96,032 | ₩94,483 | ₩94,857 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,099 | ₩97,061 | ₩96,099 | ₩96,166 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,271 | ₩96,286 | ₩95,271 | ₩96,086 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,430 | ₩94,430 | ₩93,722 | ₩93,722 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,737 | ₩94,937 | ₩94,483 | ₩94,630 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,872 | ₩95,872 | ₩95,632 | ₩95,632 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,391 | ₩95,765 | ₩95,391 | ₩95,765 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,139 | ₩96,353 | ₩94,470 | ₩95,271 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,234 | ₩97,234 | ₩96,540 | ₩96,713 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,755 | ₩98,062 | ₩96,152 | ₩96,299 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,915 | ₩98,089 | ₩97,581 | ₩97,955 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,596 | ₩99,251 | ₩98,182 | ₩98,449 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,488 | ₩97,488 | ₩96,513 | ₩96,753 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,553 | ₩96,593 | ₩96,286 | ₩96,500 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,206 | ₩96,593 | ₩96,206 | ₩96,593 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,628 | ₩95,111 | ₩93,628 | ₩95,111 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,082 | ₩94,403 | ₩94,002 | ₩94,363 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,482 | ₩94,029 | ₩93,121 | ₩93,895 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,430 | ₩94,430 | ₩93,468 | ₩94,042 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,128 | ₩90,477 | ₩88,928 | ₩90,477 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩90,023 | ₩90,851 | ₩89,769 | ₩90,450 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,821 | ₩89,689 | ₩88,807 | ₩89,569 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,836 | ₩90,797 | ₩89,662 | ₩90,423 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,646 | ₩88,941 | ₩87,085 | ₩88,580 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,524 | ₩86,524 | ₩85,642 | ₩85,869 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,350 | ₩86,965 | ₩85,602 | ₩85,749 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,859 | ₩88,380 | ₩87,138 | ₩87,165 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,888 | ₩88,994 | ₩88,020 | ₩88,420 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,524 | ₩87,632 | ₩86,457 | ₩86,991 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,338 | ₩88,647 | ₩86,924 | ₩87,859 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,659 | ₩87,659 | ₩85,255 | ₩85,723 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,445 | ₩88,701 | ₩87,405 | ₩88,647 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,876 | ₩89,956 | ₩88,540 | ₩88,674 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,756 | ₩90,103 | ₩89,662 | ₩89,729 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,954 | ₩89,635 | ₩88,954 | ₩89,408 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,515 | ₩89,515 | ₩87,993 | ₩88,153 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,210 | ₩90,397 | ₩89,702 | ₩89,929 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,318 | ₩91,558 | ₩90,877 | ₩91,438 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,587 | ₩93,348 | ₩91,345 | ₩91,625 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,183 | ₩91,986 | ₩89,649 | ₩91,532 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,958 | ₩92,426 | ₩90,877 | ₩92,026 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩92,987 | ₩93,361 | ₩91,425 | ₩92,320 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,081 | ₩93,909 | ₩93,081 | ₩93,749 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,719 | ₩93,161 | ₩90,650 | ₩92,547 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,538 | ₩96,126 | ₩95,351 | ₩95,551 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,675 | ₩97,995 | ₩97,207 | ₩97,528 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,461 | ₩97,848 | ₩97,301 | ₩97,808 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,328 | ₩97,755 | ₩97,020 | ₩97,501 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,713 | ₩97,247 | ₩96,633 | ₩96,860 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,141 | ₩97,194 | ₩96,353 | ₩96,526 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,700 | ₩97,782 | ₩96,700 | ₩97,474 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,473 | ₩96,647 | ₩96,192 | ₩96,366 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩96,994 | ₩97,648 | ₩96,994 | ₩97,047 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,086 | ₩97,181 | ₩95,792 | ₩96,954 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,473 | ₩97,221 | ₩96,473 | ₩96,927 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩98,035 | ₩98,035 | ₩96,433 | ₩96,580 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,915 | ₩97,915 | ₩97,167 | ₩97,675 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,650 | ₩98,650 | ₩98,249 | ₩98,316 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,354 | ₩97,995 | ₩97,354 | ₩97,982 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩95,965 | ₩96,767 | ₩95,965 | ₩96,700 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,445 | ₩95,925 | ₩94,777 | ₩94,817 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,154 | ₩97,154 | ₩95,939 | ₩96,540 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,925 | ₩96,419 | ₩95,565 | ₩96,059 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,658 | ₩96,273 | ₩95,658 | ₩96,259 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,700 | ₩96,700 | ₩95,792 | ₩95,925 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,795 | ₩97,795 | ₩96,606 | ₩97,488 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,301 | ₩97,621 | ₩96,914 | ₩97,328 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,860 | ₩97,875 | ₩96,860 | ₩97,675 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,393 | ₩96,486 | ₩96,206 | ₩96,206 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,284 | ₩95,899 | ₩94,937 | ₩95,805 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,937 | ₩95,218 | ₩94,804 | ₩95,191 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,254 | ₩93,989 | ₩92,654 | ₩93,802 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,827 | ₩93,134 | ₩92,333 | ₩92,640 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,470 | ₩94,470 | ₩93,909 | ₩93,909 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩94,069 | ₩94,390 | ₩93,882 | ₩94,042 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,562 | ₩93,815 | ₩93,268 | ₩93,762 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,749 | ₩93,882 | ₩93,415 | ₩93,508 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩94,056 | ₩94,123 | ₩93,855 | ₩94,016 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,709 | ₩93,909 | ₩93,655 | ₩93,909 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,174 | ₩93,615 | ₩93,094 | ₩93,522 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,749 | ₩93,749 | ₩93,388 | ₩93,522 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,254 | ₩93,308 | ₩93,041 | ₩93,041 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩92,066 | ₩92,894 | ₩91,839 | ₩92,894 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩91,972 | ₩92,173 | ₩91,785 | ₩92,013 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,639 | ₩91,639 | ₩91,305 | ₩91,532 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,079 | ₩92,306 | ₩91,919 | ₩91,986 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,492 | ₩91,705 | ₩91,144 | ₩91,625 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,318 | ₩91,465 | ₩91,198 | ₩91,465 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,425 | ₩91,585 | ₩91,412 | ₩91,412 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,931 | ₩91,371 | ₩90,717 | ₩91,185 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,423 | ₩90,851 | ₩90,383 | ₩90,730 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩89,996 | ₩90,250 | ₩89,889 | ₩89,969 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,822 | ₩90,263 | ₩89,595 | ₩89,769 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,475 | ₩89,769 | ₩89,008 | ₩89,048 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩89,983 | ₩89,983 | ₩89,235 | ₩89,635 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,637 | ₩90,851 | ₩90,557 | ₩90,570 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,811 | ₩90,811 | ₩90,263 | ₩90,410 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,357 | ₩90,757 | ₩90,357 | ₩90,757 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,221 | ₩90,236 | ₩88,968 | ₩90,009 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,408 | ₩89,475 | ₩89,048 | ₩89,181 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,956 | ₩89,956 | ₩89,462 | ₩89,489 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩90,023 | ₩90,210 | ₩89,902 | ₩90,049 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,782 | ₩90,116 | ₩89,689 | ₩89,996 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,874 | ₩89,769 | ₩88,874 | ₩89,675 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,847 | ₩88,954 | ₩88,447 | ₩88,874 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,928 | ₩89,408 | ₩88,928 | ₩88,994 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,168 | ₩89,569 | ₩89,101 | ₩89,569 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,726 | ₩88,420 | ₩87,726 | ₩88,353 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,671 | ₩87,606 | ₩86,671 | ₩87,606 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,709 | ₩86,377 | ₩85,709 | ₩86,377 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,375 | ₩85,990 | ₩85,282 | ₩85,976 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,150 | ₩86,150 | ₩84,868 | ₩84,868 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩86,056 | ₩86,096 | ₩85,749 | ₩86,056 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,843 | ₩86,377 | ₩85,803 | ₩86,096 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,432 | ₩87,726 | ₩86,577 | ₩86,764 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,218 | ₩87,953 | ₩87,218 | ₩87,926 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,382 | ₩89,382 | ₩88,554 | ₩88,554 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,300 | ₩88,794 | ₩88,300 | ₩88,781 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,567 | ₩88,567 | ₩88,380 | ₩88,380 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,672 | ₩87,979 | ₩87,472 | ₩87,966 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,577 | ₩87,205 | ₩86,537 | ₩86,911 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,245 | ₩87,245 | ₩86,604 | ₩86,711 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,898 | ₩87,726 | ₩86,831 | ₩87,539 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,672 | ₩87,939 | ₩87,151 | ₩87,165 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,821 | ₩89,088 | ₩88,794 | ₩88,914 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,208 | ₩89,208 | ₩89,208 | ₩89,208 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,876 | ₩90,036 | ₩89,662 | ₩89,675 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,118 | ₩91,318 | ₩90,343 | ₩90,343 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,171 | ₩91,505 | ₩90,877 | ₩91,251 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,719 | ₩91,732 | ₩91,371 | ₩91,612 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,545 | ₩91,599 | ₩91,358 | ₩91,438 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,757 | ₩91,278 | ₩90,757 | ₩91,278 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,156 | ₩90,463 | ₩89,956 | ₩90,303 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩90,049 | ₩90,049 | ₩89,609 | ₩89,769 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,502 | ₩90,063 | ₩89,502 | ₩90,049 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,328 | ₩89,609 | ₩89,288 | ₩89,609 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,675 | ₩90,103 | ₩89,675 | ₩89,916 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,809 | ₩89,809 | ₩89,168 | ₩89,569 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,834 | ₩89,929 | ₩88,834 | ₩89,716 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,502 | ₩89,849 | ₩89,261 | ₩89,756 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,849 | ₩89,929 | ₩88,888 | ₩88,968 | -0.98% | 2.1천 |
|---|