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 | ₩92,699 | ₩92,726 | ₩92,699 | ₩92,726 | +0.03% | 2.1천 |
| 2026.10.08 | ₩91,178 | ₩91,792 | ₩90,551 | ₩91,792 | +0.67% | 2.7천 |
| 2026.10.07 | ₩91,365 | ₩92,086 | ₩91,365 | ₩91,712 | +0.38% | 2천 |
| 2026.10.06 | ₩93,060 | ₩93,100 | ₩92,873 | ₩93,020 | -0.04% | 5.2천 |
| 2026.10.05 | ₩92,032 | ₩92,753 | ₩92,032 | ₩92,646 | +0.67% | 4.7천 |
| 2026.10.02 | ₩92,846 | ₩93,206 | ₩92,739 | ₩92,980 | +0.14% | 1.9천 |
| 2026.10.01 | ₩92,833 | ₩92,833 | ₩92,032 | ₩92,232 | -0.65% | 1.8천 |
| 2026.09.30 | ₩94,207 | ₩94,207 | ₩93,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,647 |
| -0.59% |
| 800 |
| 2026.09.29 | ₩94,501 | ₩94,501 | ₩94,114 | ₩94,114 | -0.41% | 1.7천 |
|---|
| 2026.09.28 | ₩94,487 | ₩94,928 | ₩94,274 | ₩94,874 | +0.41% | 1.9천 |
|---|
| 2026.09.25 | ₩94,487 | ₩94,861 | ₩94,301 | ₩94,821 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩93,967 | ₩94,327 | ₩93,967 | ₩94,327 | +0.38% | 9.6만 |
|---|
| 2026.09.23 | ₩94,487 | ₩94,928 | ₩94,434 | ₩94,888 | +0.42% | 5.2천 |
|---|
| 2026.09.22 | ₩96,676 | ₩96,836 | ₩96,529 | ₩96,836 | +0.17% | 1.5천 |
|---|
| 2026.09.21 | ₩96,569 | ₩96,569 | ₩95,955 | ₩96,182 | -0.40% | 5.6천 |
|---|
| 2026.09.18 | ₩95,141 | ₩95,315 | ₩95,008 | ₩95,181 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩96,022 | ₩96,022 | ₩95,528 | ₩95,782 | -0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩95,368 | ₩95,622 | ₩95,048 | ₩95,048 | -0.34% | 800 |
|---|
| 2026.09.15 | ₩95,181 | ₩95,181 | ₩94,794 | ₩95,061 | -0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩94,861 | ₩95,355 | ₩94,661 | ₩94,661 | -0.21% | 8.4천 |
|---|
| 2026.09.11 | ₩96,396 | ₩96,396 | ₩96,262 | ₩96,289 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩96,382 | ₩96,382 | ₩95,942 | ₩95,942 | -0.46% | 1.9천 |
|---|
| 2026.09.09 | ₩97,143 | ₩97,143 | ₩96,863 | ₩97,089 | -0.05% | 1.9천 |
|---|
| 2026.09.08 | ₩98,704 | ₩98,704 | ₩97,797 | ₩97,797 | -0.92% | 4천 |
|---|
| 2026.09.04 | ₩98,451 | ₩98,757 | ₩98,357 | ₩98,611 | +0.16% | 4.4천 |
|---|
| 2026.09.03 | ₩98,464 | ₩98,477 | ₩98,464 | ₩98,477 | +0.01% | 700 |
|---|
| 2026.09.02 | ₩97,343 | ₩97,543 | ₩97,143 | ₩97,196 | -0.15% | 1만 |
|---|
| 2026.09.01 | ₩97,543 | ₩97,543 | ₩97,543 | ₩97,543 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩99,078 | ₩99,411 | ₩98,397 | ₩98,878 | -0.20% | 2.2천 |
|---|
| 2026.08.28 | ₩99,692 | ₩99,692 | ₩99,118 | ₩99,118 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩99,651 | ₩99,878 | ₩99,425 | ₩99,692 | +0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩99,491 | ₩99,905 | ₩99,171 | ₩99,305 | -0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩99,224 | ₩99,651 | ₩99,224 | ₩99,278 | +0.05% | 6.3만 |
|---|
| 2026.08.24 | ₩98,931 | ₩98,944 | ₩98,370 | ₩98,557 | -0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩98,411 | ₩98,771 | ₩98,411 | ₩98,771 | +0.37% | 300 |
|---|
| 2026.08.20 | ₩97,997 | ₩97,997 | ₩97,476 | ₩97,877 | -0.12% | 1.8천 |
|---|
| 2026.08.19 | ₩98,077 | ₩98,224 | ₩98,050 | ₩98,224 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩97,290 | ₩98,104 | ₩97,170 | ₩97,170 | -0.12% | 1.5만 |
|---|
| 2026.08.17 | ₩98,584 | ₩98,784 | ₩98,264 | ₩98,424 | -0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩98,944 | ₩99,398 | ₩98,918 | ₩98,918 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩98,571 | ₩98,731 | ₩98,264 | ₩98,544 | -0.03% | 1.4천 |
|---|
| 2026.08.12 | ₩98,704 | ₩98,704 | ₩98,277 | ₩98,277 | -0.43% | 6.7천 |
|---|
| 2026.08.11 | ₩98,104 | ₩98,104 | ₩97,490 | ₩97,677 | -0.44% | 3천 |
|---|
| 2026.08.10 | ₩97,984 | ₩97,997 | ₩97,623 | ₩97,730 | -0.26% | 2.9천 |
|---|
| 2026.08.07 | ₩98,571 | ₩98,744 | ₩98,451 | ₩98,491 | -0.08% | 2.4천 |
|---|
| 2026.08.06 | ₩98,210 | ₩98,210 | ₩97,770 | ₩97,770 | -0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩98,050 | ₩98,050 | ₩97,637 | ₩97,890 | -0.16% | 1.1천 |
|---|
| 2026.08.04 | ₩97,410 | ₩97,823 | ₩97,396 | ₩97,823 | +0.42% | 1.8천 |
|---|
| 2026.08.03 | ₩96,356 | ₩96,636 | ₩96,235 | ₩96,609 | +0.26% | 1.7천 |
|---|
| 2026.07.31 | ₩96,062 | ₩96,062 | ₩95,341 | ₩96,022 | -0.04% | 1.4천 |
|---|
| 2026.07.30 | ₩95,929 | ₩96,316 | ₩95,929 | ₩96,316 | +0.40% | 1천 |
|---|
| 2026.07.29 | ₩94,648 | ₩94,648 | ₩94,074 | ₩94,514 | -0.14% | 2천 |
|---|
| 2026.07.28 | ₩94,621 | ₩94,674 | ₩94,621 | ₩94,674 | +0.06% | 1.7천 |
|---|
| 2026.07.27 | ₩94,474 | ₩94,474 | ₩94,060 | ₩94,314 | -0.17% | 3천 |
|---|
| 2026.07.24 | ₩93,673 | ₩93,914 | ₩93,233 | ₩93,673 | 0.00% | 8.3천 |
|---|
| 2026.07.23 | ₩92,980 | ₩93,407 | ₩92,980 | ₩93,100 | +0.13% | 7.1천 |
|---|
| 2026.07.22 | ₩94,768 | ₩94,768 | ₩94,487 | ₩94,527 | -0.25% | 2.2천 |
|---|
| 2026.07.21 | ₩93,513 | ₩94,047 | ₩93,206 | ₩93,954 | +0.47% | 4.6천 |
|---|
| 2026.07.20 | ₩94,020 | ₩94,020 | ₩93,193 | ₩93,193 | -0.88% | 900 |
|---|
| 2026.07.17 | ₩93,580 | ₩94,141 | ₩93,580 | ₩93,914 | +0.36% | 5.9천 |
|---|
| 2026.07.16 | ₩94,381 | ₩94,514 | ₩94,207 | ₩94,274 | -0.11% | 1.6천 |
|---|
| 2026.07.15 | ₩94,087 | ₩94,541 | ₩93,780 | ₩94,447 | +0.38% | 7.2천 |
|---|
| 2026.07.14 | ₩93,660 | ₩94,060 | ₩93,340 | ₩93,340 | -0.34% | 900 |
|---|
| 2026.07.13 | ₩93,300 | ₩93,607 | ₩92,579 | ₩92,593 | -0.76% | 3.3천 |
|---|
| 2026.07.10 | ₩93,273 | ₩93,340 | ₩92,940 | ₩93,193 | -0.09% | 7천 |
|---|
| 2026.07.09 | ₩92,659 | ₩93,367 | ₩92,553 | ₩93,367 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩92,406 | ₩92,739 | ₩91,965 | ₩91,965 | -0.48% | 2.1만 |
|---|
| 2026.07.07 | ₩94,421 | ₩94,421 | ₩93,313 | ₩93,393 | -1.09% | 1.9천 |
|---|
| 2026.07.06 | ₩94,568 | ₩95,075 | ₩94,167 | ₩94,928 | +0.38% | 2.5천 |
|---|
| 2026.07.02 | ₩93,847 | ₩94,127 | ₩93,300 | ₩93,767 | -0.09% | 3.7천 |
|---|
| 2026.07.01 | ₩91,992 | ₩92,526 | ₩91,659 | ₩92,312 | +0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩92,312 | ₩92,473 | ₩92,272 | ₩92,352 | +0.04% | 3.8천 |
|---|
| 2026.06.29 | ₩91,872 | ₩92,259 | ₩91,779 | ₩92,126 | +0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩91,885 | ₩92,152 | ₩91,632 | ₩91,752 | -0.15% | 2.6천 |
|---|
| 2026.06.25 | ₩93,086 | ₩93,086 | ₩92,486 | ₩92,513 | -0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩92,139 | ₩92,139 | ₩91,739 | ₩92,019 | -0.13% | 3천 |
|---|
| 2026.06.23 | ₩92,392 | ₩92,793 | ₩92,299 | ₩92,299 | -0.10% | 7.5만 |
|---|
| 2026.06.22 | ₩93,540 | ₩93,794 | ₩93,407 | ₩93,580 | +0.04% | 4.3천 |
|---|
| 2026.06.18 | ₩93,727 | ₩94,034 | ₩93,660 | ₩93,820 | +0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩95,208 | ₩95,648 | ₩94,114 | ₩94,114 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩95,728 | ₩95,728 | ₩95,381 | ₩95,381 | -0.36% | 2.3천 |
|---|
| 2026.06.15 | ₩96,689 | ₩96,689 | ₩95,675 | ₩95,675 | -1.05% | 3.5천 |
|---|
| 2026.06.12 | ₩96,369 | ₩97,156 | ₩96,369 | ₩97,036 | +0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩94,608 | ₩97,063 | ₩94,608 | ₩97,063 | +2.60% | 3.1천 |
|---|
| 2026.06.10 | ₩94,981 | ₩95,021 | ₩94,434 | ₩94,447 | -0.56% | 4.5천 |
|---|
| 2026.06.09 | ₩96,542 | ₩96,542 | ₩95,088 | ₩95,368 | -1.22% | 2.7천 |
|---|
| 2026.06.08 | ₩95,675 | ₩95,835 | ₩95,408 | ₩95,542 | -0.14% | 1만 |
|---|
| 2026.06.05 | ₩96,783 | ₩97,076 | ₩95,101 | ₩95,488 | -1.34% | 2.2만 |
|---|
| 2026.06.04 | ₩97,516 | ₩97,850 | ₩97,516 | ₩97,850 | +0.34% | 3.9천 |
|---|
| 2026.06.03 | ₩96,809 | ₩96,943 | ₩96,662 | ₩96,662 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩97,997 | ₩97,997 | ₩97,503 | ₩97,930 | -0.07% | 2.7천 |
|---|
| 2026.06.01 | ₩97,410 | ₩97,823 | ₩93,433 | ₩97,690 | +0.29% | 8.6천 |
|---|
| 2026.05.29 | ₩98,784 | ₩99,024 | ₩98,544 | ₩98,597 | -0.19% | 7천 |
|---|
| 2026.05.28 | ₩98,264 | ₩98,691 | ₩98,264 | ₩98,477 | +0.22% | 4.1천 |
|---|
| 2026.05.27 | ₩98,824 | ₩99,078 | ₩98,157 | ₩98,411 | -0.42% | 7천 |
|---|
| 2026.05.26 | ₩99,091 | ₩99,091 | ₩98,504 | ₩98,597 | -0.50% | 3.8천 |
|---|
| 2026.05.22 | ₩97,677 | ₩97,757 | ₩97,330 | ₩97,503 | -0.18% | 6.5천 |
|---|
| 2026.05.21 | ₩96,662 | ₩97,877 | ₩96,662 | ₩97,623 | +0.99% | 6.8천 |
|---|
| 2026.05.20 | ₩95,688 | ₩97,290 | ₩95,688 | ₩97,290 | +1.67% | 2.3만 |
|---|
| 2026.05.19 | ₩95,688 | ₩95,688 | ₩94,861 | ₩95,221 | -0.49% | 9.1만 |
|---|
| 2026.05.18 | ₩95,742 | ₩96,449 | ₩95,288 | ₩96,449 | +0.74% | 2.9만 |
|---|
| 2026.05.15 | ₩95,128 | ₩95,195 | ₩94,821 | ₩95,195 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩96,823 | ₩97,076 | ₩96,783 | ₩96,783 | -0.04% | 1.1천 |
|---|
| 2026.05.13 | ₩95,982 | ₩96,743 | ₩95,875 | ₩96,743 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩96,222 | ₩96,222 | ₩95,675 | ₩96,209 | -0.01% | 3.1천 |
|---|
| 2026.05.11 | ₩97,970 | ₩97,970 | ₩97,356 | ₩97,410 | -0.57% | 3.3천 |
|---|
| 2026.05.08 | ₩97,903 | ₩98,330 | ₩97,103 | ₩98,197 | +0.30% | 5.7만 |
|---|
| 2026.05.07 | ₩98,517 | ₩98,517 | ₩96,636 | ₩96,649 | -1.90% | 5.1천 |
|---|
| 2026.05.06 | ₩98,144 | ₩98,384 | ₩97,903 | ₩98,144 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩95,555 | ₩96,342 | ₩95,248 | ₩96,342 | +0.82% | 1.7만 |
|---|
| 2026.05.04 | ₩95,955 | ₩95,955 | ₩94,407 | ₩94,781 | -1.22% | 4.6천 |
|---|
| 2026.05.01 | ₩96,022 | ₩96,983 | ₩96,022 | ₩96,089 | +0.07% | 1.6천 |
|---|
| 2026.04.30 | ₩95,195 | ₩96,209 | ₩95,195 | ₩96,009 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩94,354 | ₩94,354 | ₩93,647 | ₩93,647 | -0.75% | 700 |
|---|
| 2026.04.28 | ₩94,661 | ₩94,861 | ₩94,407 | ₩94,554 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩95,795 | ₩95,795 | ₩95,555 | ₩95,555 | -0.25% | 1천 |
|---|
| 2026.04.24 | ₩95,315 | ₩95,688 | ₩95,315 | ₩95,688 | +0.39% | 1.8천 |
|---|
| 2026.04.23 | ₩96,062 | ₩96,276 | ₩94,394 | ₩95,195 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩97,156 | ₩97,156 | ₩96,462 | ₩96,636 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩97,677 | ₩97,984 | ₩96,075 | ₩96,222 | -1.49% | 4.3천 |
|---|
| 2026.04.20 | ₩97,837 | ₩98,010 | ₩97,503 | ₩97,877 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩98,517 | ₩99,171 | ₩98,104 | ₩98,370 | -0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩97,410 | ₩97,410 | ₩96,436 | ₩96,676 | -0.75% | 4.3천 |
|---|
| 2026.04.15 | ₩96,476 | ₩96,516 | ₩96,209 | ₩96,422 | -0.06% | 6.3천 |
|---|
| 2026.04.14 | ₩96,129 | ₩96,516 | ₩96,129 | ₩96,516 | +0.40% | 2.1천 |
|---|
| 2026.04.13 | ₩93,553 | ₩95,035 | ₩93,553 | ₩95,035 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩94,007 | ₩94,327 | ₩93,927 | ₩94,287 | +0.30% | 1.1만 |
|---|
| 2026.04.09 | ₩93,407 | ₩93,954 | ₩93,046 | ₩93,820 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩94,354 | ₩94,354 | ₩93,393 | ₩93,967 | -0.41% | 8.2천 |
|---|
| 2026.04.07 | ₩89,057 | ₩90,404 | ₩88,856 | ₩90,404 | +1.51% | 3.3만 |
|---|
| 2026.04.06 | ₩89,951 | ₩90,778 | ₩89,697 | ₩90,378 | +0.47% | 7.4천 |
|---|
| 2026.04.02 | ₩88,750 | ₩89,617 | ₩88,736 | ₩89,497 | +0.84% | 3.9천 |
|---|
| 2026.04.01 | ₩89,764 | ₩90,724 | ₩89,590 | ₩90,351 | +0.65% | 8.6천 |
|---|
| 2026.03.31 | ₩87,575 | ₩88,870 | ₩87,015 | ₩88,509 | +1.07% | 2.7만 |
|---|
| 2026.03.30 | ₩86,454 | ₩86,454 | ₩85,574 | ₩85,801 | -0.76% | 8.8만 |
|---|
| 2026.03.27 | ₩86,281 | ₩86,895 | ₩85,534 | ₩85,681 | -0.70% | 2만 |
|---|
| 2026.03.26 | ₩87,789 | ₩88,309 | ₩87,068 | ₩87,095 | -0.79% | 2.2만 |
|---|
| 2026.03.25 | ₩88,816 | ₩88,923 | ₩87,949 | ₩88,349 | -0.53% | 8.6천 |
|---|
| 2026.03.24 | ₩86,454 | ₩87,562 | ₩86,388 | ₩86,922 | +0.54% | 4.9천 |
|---|
| 2026.03.23 | ₩87,268 | ₩88,576 | ₩86,855 | ₩87,789 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩87,589 | ₩87,589 | ₩85,187 | ₩85,654 | -2.21% | 2.2만 |
|---|
| 2026.03.19 | ₩87,375 | ₩88,630 | ₩87,335 | ₩88,576 | +1.37% | 1만 |
|---|
| 2026.03.18 | ₩89,804 | ₩89,884 | ₩88,469 | ₩88,603 | -1.34% | 5.8천 |
|---|
| 2026.03.17 | ₩89,684 | ₩90,031 | ₩89,590 | ₩89,657 | -0.03% | 4천 |
|---|
| 2026.03.16 | ₩88,883 | ₩89,564 | ₩88,883 | ₩89,337 | +0.51% | 7.4천 |
|---|
| 2026.03.13 | ₩89,443 | ₩89,443 | ₩87,922 | ₩88,082 | -1.52% | 1.1만 |
|---|
| 2026.03.12 | ₩90,137 | ₩90,324 | ₩89,630 | ₩89,857 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩91,245 | ₩91,485 | ₩90,805 | ₩91,365 | +0.13% | 1.3만 |
|---|
| 2026.03.10 | ₩92,513 | ₩93,273 | ₩91,272 | ₩91,552 | -1.04% | 2만 |
|---|
| 2026.03.09 | ₩90,111 | ₩91,912 | ₩89,577 | ₩91,458 | +1.50% | 2.6만 |
|---|
| 2026.03.06 | ₩90,885 | ₩92,352 | ₩90,805 | ₩91,952 | +1.17% | 1.9만 |
|---|
| 2026.03.05 | ₩92,913 | ₩93,287 | ₩91,352 | ₩92,246 | -0.72% | 1.9만 |
|---|
| 2026.03.04 | ₩93,006 | ₩93,834 | ₩93,006 | ₩93,673 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩91,645 | ₩93,086 | ₩90,578 | ₩92,473 | +0.90% | 8.7천 |
|---|
| 2026.03.02 | ₩95,462 | ₩96,049 | ₩95,275 | ₩95,475 | +0.01% | 2.1만 |
|---|
| 2026.02.27 | ₩97,597 | ₩97,917 | ₩97,130 | ₩97,450 | -0.15% | 61.5만 |
|---|
| 2026.02.26 | ₩97,383 | ₩97,770 | ₩97,223 | ₩97,730 | +0.36% | 3.1천 |
|---|
| 2026.02.25 | ₩97,250 | ₩97,677 | ₩96,943 | ₩97,423 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩96,636 | ₩97,170 | ₩96,556 | ₩96,783 | +0.15% | 8.8천 |
|---|
| 2026.02.23 | ₩97,063 | ₩97,116 | ₩96,276 | ₩96,449 | -0.63% | 6.8천 |
|---|
| 2026.02.20 | ₩96,622 | ₩97,703 | ₩96,622 | ₩97,396 | +0.80% | 9.4천 |
|---|
| 2026.02.19 | ₩96,396 | ₩96,569 | ₩96,115 | ₩96,289 | -0.11% | 5.3천 |
|---|
| 2026.02.18 | ₩96,916 | ₩97,570 | ₩96,916 | ₩96,969 | +0.06% | 6.7천 |
|---|
| 2026.02.17 | ₩96,009 | ₩97,103 | ₩95,715 | ₩96,876 | +0.90% | 8.7천 |
|---|
| 2026.02.13 | ₩96,396 | ₩97,143 | ₩96,396 | ₩96,849 | +0.47% | 5.4천 |
|---|
| 2026.02.12 | ₩97,957 | ₩97,957 | ₩96,356 | ₩96,502 | -1.48% | 4.6천 |
|---|
| 2026.02.11 | ₩97,837 | ₩97,837 | ₩97,089 | ₩97,597 | -0.25% | 6.4천 |
|---|
| 2026.02.10 | ₩98,571 | ₩98,571 | ₩98,170 | ₩98,237 | -0.34% | 4.8천 |
|---|
| 2026.02.09 | ₩97,276 | ₩97,917 | ₩97,276 | ₩97,903 | +0.64% | 3.7천 |
|---|
| 2026.02.06 | ₩95,889 | ₩96,689 | ₩95,889 | ₩96,622 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩95,368 | ₩95,849 | ₩94,701 | ₩94,741 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩97,076 | ₩97,076 | ₩95,862 | ₩96,462 | -0.63% | 1.8만 |
|---|
| 2026.02.03 | ₩95,849 | ₩96,342 | ₩95,488 | ₩95,982 | +0.14% | 2.4만 |
|---|
| 2026.02.02 | ₩95,582 | ₩96,195 | ₩95,582 | ₩96,182 | +0.63% | 7.4천 |
|---|
| 2026.01.30 | ₩96,622 | ₩96,622 | ₩95,715 | ₩95,849 | -0.80% | 4천 |
|---|
| 2026.01.29 | ₩97,717 | ₩97,717 | ₩96,529 | ₩97,410 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩97,223 | ₩97,543 | ₩96,836 | ₩97,250 | +0.03% | 4.7만 |
|---|
| 2026.01.27 | ₩96,783 | ₩97,797 | ₩96,783 | ₩97,597 | +0.84% | 1만 |
|---|
| 2026.01.26 | ₩96,316 | ₩96,409 | ₩96,129 | ₩96,129 | -0.19% | 1.6만 |
|---|
| 2026.01.23 | ₩95,208 | ₩95,822 | ₩94,861 | ₩95,728 | +0.55% | 1만 |
|---|
| 2026.01.22 | ₩94,861 | ₩95,141 | ₩94,728 | ₩95,115 | +0.27% | 8.3천 |
|---|
| 2026.01.21 | ₩93,180 | ₩93,914 | ₩92,579 | ₩93,727 | +0.59% | 6.3천 |
|---|
| 2026.01.20 | ₩92,753 | ₩93,060 | ₩92,259 | ₩92,566 | -0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩94,394 | ₩94,394 | ₩93,834 | ₩93,834 | -0.59% | 3만 |
|---|
| 2026.01.15 | ₩93,994 | ₩94,314 | ₩93,807 | ₩93,967 | -0.03% | 1.5만 |
|---|
| 2026.01.14 | ₩93,487 | ₩93,740 | ₩93,193 | ₩93,687 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩93,673 | ₩93,807 | ₩93,340 | ₩93,433 | -0.26% | 4.3천 |
|---|
| 2026.01.12 | ₩93,980 | ₩94,047 | ₩93,780 | ₩93,940 | -0.04% | 2.1천 |
|---|
| 2026.01.09 | ₩93,633 | ₩93,834 | ₩93,580 | ₩93,834 | +0.21% | 1.8천 |
|---|
| 2026.01.08 | ₩93,100 | ₩93,540 | ₩93,020 | ₩93,447 | +0.37% | 5.4천 |
|---|
| 2026.01.07 | ₩93,673 | ₩93,673 | ₩93,313 | ₩93,447 | -0.24% | 5.9천 |
|---|
| 2026.01.06 | ₩93,180 | ₩93,233 | ₩92,966 | ₩92,966 | -0.23% | 3.7만 |
|---|
| 2026.01.05 | ₩91,992 | ₩92,819 | ₩91,765 | ₩92,819 | +0.90% | 3.7천 |
|---|
| 2026.01.02 | ₩91,899 | ₩92,099 | ₩91,712 | ₩91,939 | +0.04% | 6.7천 |
|---|
| 2025.12.31 | ₩91,565 | ₩91,565 | ₩91,232 | ₩91,458 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩92,005 | ₩92,232 | ₩91,845 | ₩91,912 | -0.10% | 2.8천 |
|---|
| 2025.12.29 | ₩91,418 | ₩91,632 | ₩91,071 | ₩91,552 | +0.15% | 1.3만 |
|---|
| 2025.12.26 | ₩91,245 | ₩91,392 | ₩91,125 | ₩91,392 | +0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩91,352 | ₩91,512 | ₩91,338 | ₩91,338 | -0.01% | 4천 |
|---|
| 2025.12.23 | ₩90,858 | ₩91,298 | ₩90,644 | ₩91,111 | +0.28% | 9.3만 |
|---|
| 2025.12.22 | ₩90,351 | ₩90,778 | ₩90,311 | ₩90,658 | +0.34% | 4.5천 |
|---|
| 2025.12.19 | ₩89,924 | ₩90,177 | ₩89,817 | ₩89,897 | -0.03% | 3.8만 |
|---|
| 2025.12.18 | ₩89,750 | ₩90,191 | ₩89,524 | ₩89,697 | -0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩89,403 | ₩89,697 | ₩88,936 | ₩88,976 | -0.48% | 3.1천 |
|---|
| 2025.12.16 | ₩89,911 | ₩89,911 | ₩89,163 | ₩89,564 | -0.39% | 6.3만 |
|---|
| 2025.12.15 | ₩90,564 | ₩90,778 | ₩90,484 | ₩90,498 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩90,738 | ₩90,738 | ₩90,191 | ₩90,338 | -0.44% | 4.8천 |
|---|
| 2025.12.11 | ₩90,284 | ₩90,684 | ₩90,284 | ₩90,684 | +0.44% | 7.9천 |
|---|
| 2025.12.10 | ₩89,150 | ₩90,164 | ₩88,896 | ₩89,937 | +0.88% | 2.6천 |
|---|
| 2025.12.09 | ₩89,337 | ₩89,403 | ₩88,976 | ₩89,110 | -0.25% | 2.1천 |
|---|
| 2025.12.08 | ₩89,884 | ₩89,884 | ₩89,390 | ₩89,417 | -0.52% | 4.3천 |
|---|
| 2025.12.05 | ₩89,951 | ₩90,137 | ₩89,830 | ₩89,977 | +0.03% | 3.3천 |
|---|
| 2025.12.04 | ₩89,710 | ₩90,044 | ₩89,617 | ₩89,924 | +0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩88,803 | ₩89,697 | ₩88,803 | ₩89,604 | +0.90% | 1.3만 |
|---|
| 2025.12.02 | ₩88,776 | ₩88,883 | ₩88,376 | ₩88,803 | +0.03% | 3만 |
|---|
| 2025.12.01 | ₩88,856 | ₩89,337 | ₩88,856 | ₩88,923 | +0.08% | 3.1천 |
|---|
| 2025.11.28 | ₩89,097 | ₩89,497 | ₩89,030 | ₩89,497 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩87,655 | ₩88,349 | ₩87,655 | ₩88,283 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩86,601 | ₩87,535 | ₩86,601 | ₩87,535 | +1.08% | 2.9천 |
|---|
| 2025.11.24 | ₩85,641 | ₩86,308 | ₩85,641 | ₩86,308 | +0.78% | 1.2만 |
|---|
| 2025.11.21 | ₩85,307 | ₩85,921 | ₩85,214 | ₩85,907 | +0.70% | 2.1천 |
|---|
| 2025.11.20 | ₩86,081 | ₩86,081 | ₩84,800 | ₩84,800 | -1.49% | 6.7천 |
|---|
| 2025.11.19 | ₩85,987 | ₩86,027 | ₩85,681 | ₩85,987 | 0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩85,774 | ₩86,308 | ₩85,734 | ₩86,027 | +0.30% | 7.6천 |
|---|
| 2025.11.17 | ₩87,362 | ₩87,655 | ₩86,508 | ₩86,695 | -0.76% | 6.6천 |
|---|
| 2025.11.14 | ₩87,148 | ₩87,882 | ₩87,148 | ₩87,856 | +0.81% | 1.8천 |
|---|
| 2025.11.13 | ₩89,310 | ₩89,310 | ₩88,483 | ₩88,483 | -0.93% | 2.7천 |
|---|
| 2025.11.12 | ₩88,229 | ₩88,723 | ₩88,229 | ₩88,710 | +0.54% | 1.8천 |
|---|
| 2025.11.11 | ₩88,496 | ₩88,496 | ₩88,309 | ₩88,309 | -0.21% | 900 |
|---|
| 2025.11.10 | ₩87,602 | ₩87,909 | ₩87,402 | ₩87,896 | +0.34% | 2.8천 |
|---|
| 2025.11.07 | ₩86,508 | ₩87,135 | ₩86,468 | ₩86,841 | +0.39% | 5.1천 |
|---|
| 2025.11.06 | ₩87,175 | ₩87,175 | ₩86,535 | ₩86,641 | -0.61% | 6.2천 |
|---|
| 2025.11.05 | ₩86,828 | ₩87,655 | ₩86,761 | ₩87,469 | +0.74% | 15.5만 |
|---|
| 2025.11.04 | ₩87,602 | ₩87,869 | ₩87,082 | ₩87,095 | -0.58% | 28.4만 |
|---|
| 2025.11.03 | ₩88,750 | ₩89,016 | ₩88,723 | ₩88,843 | +0.11% | 1.4만 |
|---|
| 2025.10.31 | ₩89,137 | ₩89,137 | ₩89,137 | ₩89,137 | 0.00% | 800 |
|---|
| 2025.10.30 | ₩89,804 | ₩89,964 | ₩89,590 | ₩89,604 | -0.22% | 1.3만 |
|---|
| 2025.10.29 | ₩91,045 | ₩91,245 | ₩90,271 | ₩90,271 | -0.85% | 1.1만 |
|---|
| 2025.10.28 | ₩91,098 | ₩91,432 | ₩90,805 | ₩91,178 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩91,645 | ₩91,659 | ₩91,298 | ₩91,538 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩91,472 | ₩91,525 | ₩91,285 | ₩91,365 | -0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩90,684 | ₩91,205 | ₩90,684 | ₩91,205 | +0.57% | 2.9천 |
|---|
| 2025.10.22 | ₩90,084 | ₩90,391 | ₩89,884 | ₩90,231 | +0.16% | 6천 |
|---|
| 2025.10.21 | ₩89,977 | ₩89,977 | ₩89,537 | ₩89,697 | -0.31% | 2.5천 |
|---|
| 2025.10.20 | ₩89,430 | ₩89,991 | ₩89,430 | ₩89,977 | +0.61% | 2.2천 |
|---|
| 2025.10.17 | ₩89,257 | ₩89,537 | ₩89,217 | ₩89,537 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩89,604 | ₩90,031 | ₩89,604 | ₩89,844 | +0.27% | 2.2천 |
|---|
| 2025.10.15 | ₩89,737 | ₩89,737 | ₩89,097 | ₩89,497 | -0.27% | 1.5천 |
|---|
| 2025.10.14 | ₩88,763 | ₩89,857 | ₩88,763 | ₩89,644 | +0.99% | 2.2만 |
|---|
| 2025.10.13 | ₩89,430 | ₩89,777 | ₩89,190 | ₩89,684 | +0.28% | 4.3천 |
|---|
| 2025.10.10 | ₩89,777 | ₩89,857 | ₩88,816 | ₩88,896 | -0.98% | 2.1천 |
|---|