시장 데이터를 불러오는 중
전체 종목
iShares Europe ETF 과거 주가
iShares Europe ETF · IEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Europe ETF · IEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,386 | ₩94,547 | ₩94,238 | ₩94,547 | +0.17% | 13.4만 |
| 2026.10.08 | ₩93,434 | ₩93,970 | ₩93,246 | ₩93,903 | +0.50% | 12.9만 |
| 2026.10.07 | ₩93,863 | ₩94,171 | ₩93,662 | ₩93,984 | +0.13% | 17.5만 |
| 2026.10.06 | ₩95,325 | ₩95,606 | ₩95,110 | ₩95,123 | -0.21% | 6.3만 |
| 2026.10.05 | ₩94,386 | ₩95,137 | ₩94,064 | ₩95,137 | +0.80% | 7.8만 |
| 2026.10.02 | ₩94,654 | ₩95,164 | ₩94,560 | ₩94,936 | +0.30% | 3.6만 |
| 2026.10.01 | ₩94,735 | ₩94,895 | ₩93,595 | ₩93,943 | -0.84% | 11만 |
| 2026.09.30 | ₩96,451 | ₩96,451 | ₩95,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,378 |
| -1.11% |
| 7.4만 |
| 2026.09.29 | ₩96,531 | ₩96,880 | ₩95,982 | ₩96,505 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩96,987 | ₩97,591 | ₩96,733 | ₩97,148 | +0.17% | 3.2만 |
|---|
| 2026.09.25 | ₩97,188 | ₩97,537 | ₩96,773 | ₩97,457 | +0.28% | 5.1만 |
|---|
| 2026.09.24 | ₩96,598 | ₩97,175 | ₩96,317 | ₩96,840 | +0.25% | 5.2만 |
|---|
| 2026.09.23 | ₩97,443 | ₩97,443 | ₩96,464 | ₩96,598 | -0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩98,181 | ₩98,462 | ₩97,711 | ₩98,140 | -0.04% | 6.9만 |
|---|
| 2026.09.21 | ₩98,221 | ₩98,234 | ₩97,805 | ₩98,060 | -0.16% | 16.1만 |
|---|
| 2026.09.18 | ₩97,242 | ₩97,242 | ₩96,719 | ₩97,108 | -0.14% | 21만 |
|---|
| 2026.09.17 | ₩98,154 | ₩98,368 | ₩97,913 | ₩97,926 | -0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩98,047 | ₩98,047 | ₩96,572 | ₩97,014 | -1.05% | 7.7만 |
|---|
| 2026.09.15 | ₩97,765 | ₩97,765 | ₩97,269 | ₩97,470 | -0.30% | 6만 |
|---|
| 2026.09.14 | ₩97,953 | ₩98,328 | ₩97,403 | ₩97,725 | -0.23% | 4.8만 |
|---|
| 2026.09.11 | ₩98,958 | ₩99,079 | ₩98,489 | ₩98,690 | -0.27% | 1.7만 |
|---|
| 2026.09.10 | ₩98,435 | ₩98,610 | ₩97,845 | ₩97,899 | -0.54% | 7.5만 |
|---|
| 2026.09.09 | ₩99,307 | ₩99,441 | ₩98,663 | ₩98,663 | -0.65% | 23.7만 |
|---|
| 2026.09.08 | ₩100,407 | ₩100,594 | ₩99,857 | ₩99,857 | -0.55% | 8만 |
|---|
| 2026.09.04 | ₩100,152 | ₩100,755 | ₩100,152 | ₩100,581 | +0.43% | 6.3만 |
|---|
| 2026.09.03 | ₩100,675 | ₩100,675 | ₩99,991 | ₩100,608 | -0.07% | 5.2만 |
|---|
| 2026.09.02 | ₩99,642 | ₩99,857 | ₩99,589 | ₩99,830 | +0.19% | 6만 |
|---|
| 2026.09.01 | ₩100,085 | ₩100,192 | ₩99,186 | ₩99,414 | -0.67% | 16.4만 |
|---|
| 2026.08.31 | ₩101,050 | ₩101,184 | ₩100,273 | ₩100,500 | -0.54% | 6만 |
|---|
| 2026.08.28 | ₩101,587 | ₩101,587 | ₩100,782 | ₩100,930 | -0.65% | 4.6만 |
|---|
| 2026.08.27 | ₩101,345 | ₩101,345 | ₩100,930 | ₩101,345 | 0.00% | 5.2만 |
|---|
| 2026.08.26 | ₩102,270 | ₩102,337 | ₩101,654 | ₩101,707 | -0.55% | 15.2만 |
|---|
| 2026.08.25 | ₩101,908 | ₩102,311 | ₩101,868 | ₩102,284 | +0.37% | 7.3만 |
|---|
| 2026.08.24 | ₩101,680 | ₩101,882 | ₩101,479 | ₩101,788 | +0.11% | 9.5만 |
|---|
| 2026.08.21 | ₩101,667 | ₩101,882 | ₩101,533 | ₩101,721 | +0.05% | 10.5만 |
|---|
| 2026.08.20 | ₩101,117 | ₩101,426 | ₩100,876 | ₩101,023 | -0.09% | 9.6만 |
|---|
| 2026.08.19 | ₩101,198 | ₩101,385 | ₩100,956 | ₩101,345 | +0.15% | 9.4만 |
|---|
| 2026.08.18 | ₩100,769 | ₩100,889 | ₩100,393 | ₩100,393 | -0.37% | 20.1만 |
|---|
| 2026.08.17 | ₩101,412 | ₩101,520 | ₩100,997 | ₩101,131 | -0.28% | 15.6만 |
|---|
| 2026.08.14 | ₩101,573 | ₩101,613 | ₩101,211 | ₩101,412 | -0.16% | 14.3만 |
|---|
| 2026.08.13 | ₩101,399 | ₩101,546 | ₩101,131 | ₩101,359 | -0.04% | 6.9만 |
|---|
| 2026.08.12 | ₩101,466 | ₩101,560 | ₩101,104 | ₩101,265 | -0.20% | 6.3만 |
|---|
| 2026.08.11 | ₩101,868 | ₩101,989 | ₩101,171 | ₩101,466 | -0.39% | 5.3만 |
|---|
| 2026.08.10 | ₩101,506 | ₩101,613 | ₩101,278 | ₩101,385 | -0.12% | 6.5만 |
|---|
| 2026.08.07 | ₩102,002 | ₩102,002 | ₩101,439 | ₩101,654 | -0.34% | 5.6만 |
|---|
| 2026.08.06 | ₩101,359 | ₩101,359 | ₩100,769 | ₩100,876 | -0.48% | 11.2만 |
|---|
| 2026.08.05 | ₩101,265 | ₩101,265 | ₩100,822 | ₩100,943 | -0.32% | 6.6만 |
|---|
| 2026.08.04 | ₩100,715 | ₩101,090 | ₩100,581 | ₩101,023 | +0.31% | 21.3만 |
|---|
| 2026.08.03 | ₩99,843 | ₩100,085 | ₩99,683 | ₩100,045 | +0.20% | 23.9만 |
|---|
| 2026.07.31 | ₩99,642 | ₩99,817 | ₩98,677 | ₩99,615 | -0.03% | 22.5만 |
|---|
| 2026.07.30 | ₩99,227 | ₩100,058 | ₩99,200 | ₩100,058 | +0.84% | 6.8만 |
|---|
| 2026.07.29 | ₩97,886 | ₩98,690 | ₩97,229 | ₩97,765 | -0.12% | 7만 |
|---|
| 2026.07.28 | ₩97,470 | ₩98,315 | ₩97,403 | ₩98,060 | +0.61% | 9만 |
|---|
| 2026.07.27 | ₩98,033 | ₩98,100 | ₩97,336 | ₩97,711 | -0.33% | 11.8만 |
|---|
| 2026.07.24 | ₩97,162 | ₩97,752 | ₩97,068 | ₩97,282 | +0.12% | 53.5만 |
|---|
| 2026.07.23 | ₩96,451 | ₩96,840 | ₩96,397 | ₩96,598 | +0.15% | 3.6만 |
|---|
| 2026.07.22 | ₩98,368 | ₩98,435 | ₩97,953 | ₩97,953 | -0.42% | 6만 |
|---|
| 2026.07.21 | ₩97,215 | ₩97,711 | ₩96,893 | ₩97,537 | +0.33% | 5.6만 |
|---|
| 2026.07.20 | ₩97,215 | ₩97,215 | ₩96,424 | ₩96,491 | -0.74% | 5.5만 |
|---|
| 2026.07.17 | ₩97,028 | ₩97,738 | ₩96,920 | ₩97,497 | +0.48% | 7.5만 |
|---|
| 2026.07.16 | ₩97,349 | ₩98,060 | ₩97,282 | ₩97,604 | +0.26% | 4.5만 |
|---|
| 2026.07.15 | ₩97,591 | ₩98,301 | ₩97,363 | ₩98,047 | +0.47% | 17.5만 |
|---|
| 2026.07.14 | ₩97,497 | ₩97,792 | ₩97,229 | ₩97,282 | -0.22% | 4.3만 |
|---|
| 2026.07.13 | ₩97,416 | ₩97,524 | ₩96,652 | ₩96,826 | -0.61% | 5.2만 |
|---|
| 2026.07.10 | ₩97,618 | ₩97,765 | ₩97,269 | ₩97,591 | -0.03% | 4.9만 |
|---|
| 2026.07.09 | ₩97,175 | ₩97,725 | ₩97,175 | ₩97,470 | +0.30% | 11.5만 |
|---|
| 2026.07.08 | ₩96,813 | ₩97,242 | ₩96,330 | ₩97,175 | +0.37% | 5만 |
|---|
| 2026.07.07 | ₩99,012 | ₩99,093 | ₩97,886 | ₩98,234 | -0.79% | 5.8만 |
|---|
| 2026.07.06 | ₩98,663 | ₩99,160 | ₩98,476 | ₩99,093 | +0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩98,570 | ₩99,093 | ₩98,033 | ₩98,690 | +0.12% | 7.5만 |
|---|
| 2026.07.01 | ₩96,612 | ₩97,001 | ₩96,518 | ₩96,773 | +0.17% | 17.8만 |
|---|
| 2026.06.30 | ₩97,309 | ₩97,711 | ₩97,135 | ₩97,685 | +0.39% | 5.3만 |
|---|
| 2026.06.29 | ₩96,478 | ₩97,188 | ₩96,089 | ₩97,054 | +0.60% | 3.7만 |
|---|
| 2026.06.26 | ₩96,008 | ₩96,585 | ₩95,848 | ₩96,223 | +0.22% | 4.2만 |
|---|
| 2026.06.25 | ₩96,893 | ₩97,148 | ₩96,451 | ₩96,773 | -0.12% | 8.5만 |
|---|
| 2026.06.24 | ₩95,620 | ₩95,982 | ₩95,392 | ₩95,673 | +0.06% | 5.8만 |
|---|
| 2026.06.23 | ₩95,955 | ₩96,330 | ₩95,754 | ₩95,807 | -0.15% | 7.2만 |
|---|
| 2026.06.22 | ₩97,068 | ₩97,309 | ₩96,853 | ₩97,041 | -0.03% | 7.9만 |
|---|
| 2026.06.18 | ₩97,095 | ₩97,255 | ₩96,826 | ₩97,081 | -0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩98,167 | ₩98,476 | ₩96,598 | ₩96,880 | -1.31% | 12.4만 |
|---|
| 2026.06.16 | ₩97,926 | ₩98,127 | ₩97,457 | ₩97,457 | -0.48% | 7.3만 |
|---|
| 2026.06.15 | ₩98,275 | ₩98,275 | ₩97,336 | ₩97,457 | -0.83% | 6.1만 |
|---|
| 2026.06.12 | ₩98,516 | ₩99,106 | ₩98,181 | ₩99,039 | +0.53% | 3.9만 |
|---|
| 2026.06.11 | ₩96,692 | ₩98,824 | ₩96,451 | ₩98,798 | +2.18% | 13.7만 |
|---|
| 2026.06.10 | ₩96,531 | ₩96,934 | ₩95,620 | ₩95,687 | -0.88% | 5.9만 |
|---|
| 2026.06.09 | ₩97,510 | ₩97,980 | ₩95,606 | ₩96,893 | -0.63% | 8.5만 |
|---|
| 2026.06.08 | ₩96,960 | ₩97,068 | ₩96,357 | ₩96,438 | -0.54% | 10.9만 |
|---|
| 2026.06.05 | ₩97,604 | ₩97,711 | ₩95,834 | ₩95,968 | -1.68% | 25.6만 |
|---|
| 2026.06.04 | ₩97,725 | ₩98,127 | ₩97,591 | ₩98,047 | +0.33% | 11만 |
|---|
| 2026.06.03 | ₩97,363 | ₩97,497 | ₩96,893 | ₩96,934 | -0.44% | 10.5만 |
|---|
| 2026.06.02 | ₩97,832 | ₩98,288 | ₩97,792 | ₩98,167 | +0.34% | 11.6만 |
|---|
| 2026.06.01 | ₩97,215 | ₩97,980 | ₩96,786 | ₩97,550 | +0.34% | 14.3만 |
|---|
| 2026.05.29 | ₩98,355 | ₩98,865 | ₩98,020 | ₩98,033 | -0.33% | 11.7만 |
|---|
| 2026.05.28 | ₩97,993 | ₩98,409 | ₩97,430 | ₩98,100 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩98,704 | ₩98,771 | ₩98,221 | ₩98,476 | -0.23% | 11.3만 |
|---|
| 2026.05.26 | ₩98,784 | ₩99,012 | ₩98,221 | ₩98,570 | -0.22% | 10.7만 |
|---|
| 2026.05.22 | ₩97,913 | ₩97,913 | ₩97,376 | ₩97,510 | -0.41% | 26.3만 |
|---|
| 2026.05.21 | ₩96,518 | ₩98,100 | ₩96,357 | ₩97,845 | +1.38% | 15.4만 |
|---|
| 2026.05.20 | ₩95,955 | ₩97,738 | ₩95,713 | ₩97,054 | +1.15% | 8.8만 |
|---|
| 2026.05.19 | ₩95,526 | ₩95,848 | ₩95,217 | ₩95,365 | -0.17% | 10.7만 |
|---|
| 2026.05.18 | ₩95,633 | ₩96,008 | ₩95,083 | ₩95,915 | +0.29% | 36.6만 |
|---|
| 2026.05.15 | ₩94,936 | ₩94,936 | ₩94,359 | ₩94,520 | -0.44% | 33만 |
|---|
| 2026.05.14 | ₩96,706 | ₩96,960 | ₩96,317 | ₩96,411 | -0.31% | 11.7만 |
|---|
| 2026.05.13 | ₩95,593 | ₩96,652 | ₩95,539 | ₩96,598 | +1.05% | 19.7만 |
|---|
| 2026.05.12 | ₩95,794 | ₩96,210 | ₩95,325 | ₩95,995 | +0.21% | 14.6만 |
|---|
| 2026.05.11 | ₩96,813 | ₩97,068 | ₩96,572 | ₩96,880 | +0.07% | 12.2만 |
|---|
| 2026.05.08 | ₩96,893 | ₩97,215 | ₩96,585 | ₩97,028 | +0.14% | 15.8만 |
|---|
| 2026.05.07 | ₩98,275 | ₩98,275 | ₩96,169 | ₩96,250 | -2.06% | 14.9만 |
|---|
| 2026.05.06 | ₩98,060 | ₩98,489 | ₩97,966 | ₩98,382 | +0.33% | 33.1만 |
|---|
| 2026.05.05 | ₩95,472 | ₩95,888 | ₩95,056 | ₩95,673 | +0.21% | 9.9만 |
|---|
| 2026.05.04 | ₩95,338 | ₩95,432 | ₩94,037 | ₩94,359 | -1.03% | 8.9만 |
|---|
| 2026.05.01 | ₩96,478 | ₩97,081 | ₩96,075 | ₩96,075 | -0.42% | 17.4만 |
|---|
| 2026.04.30 | ₩95,177 | ₩96,478 | ₩95,056 | ₩96,129 | +1.00% | 24.6만 |
|---|
| 2026.04.29 | ₩94,440 | ₩94,493 | ₩93,689 | ₩93,890 | -0.58% | 37.6만 |
|---|
| 2026.04.28 | ₩94,989 | ₩95,177 | ₩94,681 | ₩94,989 | 0.00% | 12.5만 |
|---|
| 2026.04.27 | ₩96,035 | ₩96,169 | ₩95,445 | ₩95,485 | -0.57% | 4.3만 |
|---|
| 2026.04.24 | ₩95,660 | ₩96,143 | ₩95,512 | ₩95,982 | +0.34% | 12.9만 |
|---|
| 2026.04.23 | ₩95,955 | ₩96,290 | ₩94,520 | ₩95,392 | -0.59% | 22.3만 |
|---|
| 2026.04.22 | ₩96,706 | ₩96,706 | ₩95,767 | ₩95,982 | -0.75% | 10.4만 |
|---|
| 2026.04.21 | ₩97,550 | ₩97,550 | ₩95,700 | ₩95,780 | -1.81% | 12.1만 |
|---|
| 2026.04.20 | ₩97,711 | ₩98,020 | ₩97,309 | ₩97,899 | +0.19% | 10.8만 |
|---|
| 2026.04.17 | ₩98,489 | ₩98,798 | ₩98,140 | ₩98,221 | -0.27% | 11만 |
|---|
| 2026.04.16 | ₩97,457 | ₩97,457 | ₩96,424 | ₩96,759 | -0.72% | 12.4만 |
|---|
| 2026.04.15 | ₩97,550 | ₩97,550 | ₩96,773 | ₩97,068 | -0.49% | 16.5만 |
|---|
| 2026.04.14 | ₩97,443 | ₩97,725 | ₩97,336 | ₩97,510 | +0.07% | 15.6만 |
|---|
| 2026.04.13 | ₩95,351 | ₩96,853 | ₩95,338 | ₩96,773 | +1.49% | 10.7만 |
|---|
| 2026.04.10 | ₩96,612 | ₩96,679 | ₩95,754 | ₩96,089 | -0.54% | 20.1만 |
|---|
| 2026.04.09 | ₩95,258 | ₩96,317 | ₩94,922 | ₩95,794 | +0.56% | 15만 |
|---|
| 2026.04.08 | ₩96,062 | ₩96,505 | ₩95,097 | ₩95,955 | -0.11% | 23.6만 |
|---|
| 2026.04.07 | ₩91,610 | ₩92,321 | ₩90,766 | ₩92,308 | +0.76% | 18.9만 |
|---|
| 2026.04.06 | ₩91,892 | ₩92,723 | ₩91,892 | ₩92,495 | +0.66% | 25.1만 |
|---|
| 2026.04.02 | ₩90,444 | ₩92,227 | ₩90,444 | ₩91,986 | +1.70% | 28.4만 |
|---|
| 2026.04.01 | ₩92,241 | ₩92,991 | ₩92,053 | ₩92,428 | +0.20% | 21.3만 |
|---|
| 2026.03.31 | ₩89,974 | ₩91,208 | ₩89,371 | ₩91,101 | +1.25% | 19.9만 |
|---|
| 2026.03.30 | ₩88,674 | ₩88,996 | ₩87,909 | ₩88,285 | -0.44% | 41.4만 |
|---|
| 2026.03.27 | ₩88,419 | ₩88,888 | ₩87,547 | ₩87,802 | -0.70% | 28.4만 |
|---|
| 2026.03.26 | ₩89,197 | ₩89,948 | ₩88,526 | ₩88,620 | -0.65% | 11.4만 |
|---|
| 2026.03.25 | ₩90,497 | ₩90,792 | ₩89,854 | ₩90,444 | -0.06% | 17만 |
|---|
| 2026.03.24 | ₩88,191 | ₩89,572 | ₩88,151 | ₩89,156 | +1.09% | 14.2만 |
|---|
| 2026.03.23 | ₩89,143 | ₩90,658 | ₩88,861 | ₩89,545 | +0.45% | 11.7만 |
|---|
| 2026.03.20 | ₩89,773 | ₩89,840 | ₩87,118 | ₩87,427 | -2.61% | 15만 |
|---|
| 2026.03.19 | ₩88,781 | ₩90,766 | ₩88,593 | ₩90,229 | +1.63% | 23.4만 |
|---|
| 2026.03.18 | ₩91,905 | ₩91,919 | ₩90,350 | ₩90,417 | -1.62% | 25.3만 |
|---|
| 2026.03.17 | ₩92,670 | ₩92,831 | ₩92,187 | ₩92,254 | -0.45% | 12.4만 |
|---|
| 2026.03.16 | ₩91,409 | ₩92,120 | ₩91,396 | ₩91,852 | +0.48% | 16.9만 |
|---|
| 2026.03.13 | ₩91,651 | ₩92,053 | ₩90,216 | ₩90,363 | -1.40% | 17만 |
|---|
| 2026.03.12 | ₩91,811 | ₩92,039 | ₩91,101 | ₩91,557 | -0.28% | 18.6만 |
|---|
| 2026.03.11 | ₩92,562 | ₩93,206 | ₩92,187 | ₩92,844 | +0.30% | 23.4만 |
|---|
| 2026.03.10 | ₩93,769 | ₩94,466 | ₩92,871 | ₩93,005 | -0.82% | 22.9만 |
|---|
| 2026.03.09 | ₩90,618 | ₩93,394 | ₩90,135 | ₩92,938 | +2.56% | 58.7만 |
|---|
| 2026.03.06 | ₩91,208 | ₩92,884 | ₩91,141 | ₩92,509 | +1.43% | 33.3만 |
|---|
| 2026.03.05 | ₩93,863 | ₩94,091 | ₩92,361 | ₩93,219 | -0.69% | 19.8만 |
|---|
| 2026.03.04 | ₩94,936 | ₩95,271 | ₩94,453 | ₩95,231 | +0.31% | 59.8만 |
|---|
| 2026.03.03 | ₩93,045 | ₩94,560 | ₩89,974 | ₩94,024 | +1.05% | 105.5만 |
|---|
| 2026.03.02 | ₩96,853 | ₩97,577 | ₩96,585 | ₩97,135 | +0.29% | 28.9만 |
|---|
| 2026.02.27 | ₩99,374 | ₩99,830 | ₩99,093 | ₩99,093 | -0.28% | 28.5만 |
|---|
| 2026.02.26 | ₩99,669 | ₩99,669 | ₩98,838 | ₩99,535 | -0.13% | 11.9만 |
|---|
| 2026.02.25 | ₩99,253 | ₩99,776 | ₩99,106 | ₩99,696 | +0.45% | 12.6만 |
|---|
| 2026.02.24 | ₩98,529 | ₩99,039 | ₩98,395 | ₩98,824 | +0.30% | 30.8만 |
|---|
| 2026.02.23 | ₩98,704 | ₩98,999 | ₩98,140 | ₩98,583 | -0.12% | 23.7만 |
|---|
| 2026.02.20 | ₩98,221 | ₩99,025 | ₩98,140 | ₩98,999 | +0.79% | 22.3만 |
|---|
| 2026.02.19 | ₩97,631 | ₩98,154 | ₩97,309 | ₩98,033 | +0.41% | 13만 |
|---|
| 2026.02.18 | ₩98,368 | ₩98,784 | ₩98,140 | ₩98,462 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩97,296 | ₩98,194 | ₩96,947 | ₩98,194 | +0.92% | 32.8만 |
|---|
| 2026.02.13 | ₩97,162 | ₩97,685 | ₩96,746 | ₩97,510 | +0.36% | 28.8만 |
|---|
| 2026.02.12 | ₩98,503 | ₩98,503 | ₩97,202 | ₩97,403 | -1.12% | 23.7만 |
|---|
| 2026.02.11 | ₩98,127 | ₩98,489 | ₩97,524 | ₩98,301 | +0.18% | 29.4만 |
|---|
| 2026.02.10 | ₩98,462 | ₩98,462 | ₩97,738 | ₩97,926 | -0.54% | 35.4만 |
|---|
| 2026.02.09 | ₩97,698 | ₩98,422 | ₩97,537 | ₩98,181 | +0.49% | 53.4만 |
|---|
| 2026.02.06 | ₩96,424 | ₩97,255 | ₩96,384 | ₩97,242 | +0.85% | 24만 |
|---|
| 2026.02.05 | ₩95,687 | ₩96,223 | ₩95,338 | ₩95,351 | -0.35% | 33.9만 |
|---|
| 2026.02.04 | ₩97,537 | ₩97,658 | ₩96,411 | ₩96,867 | -0.69% | 21.4만 |
|---|
| 2026.02.03 | ₩96,263 | ₩96,960 | ₩95,955 | ₩96,598 | +0.35% | 41.3만 |
|---|
| 2026.02.02 | ₩96,411 | ₩97,095 | ₩96,411 | ₩97,041 | +0.65% | 19.3만 |
|---|
| 2026.01.30 | ₩96,746 | ₩96,813 | ₩95,767 | ₩96,183 | -0.58% | 27만 |
|---|
| 2026.01.29 | ₩97,242 | ₩97,269 | ₩95,941 | ₩97,014 | -0.23% | 31.2만 |
|---|
| 2026.01.28 | ₩96,598 | ₩96,773 | ₩95,915 | ₩96,384 | -0.22% | 42.9만 |
|---|
| 2026.01.27 | ₩96,907 | ₩97,886 | ₩96,907 | ₩97,671 | +0.79% | 32만 |
|---|
| 2026.01.26 | ₩95,888 | ₩96,250 | ₩95,848 | ₩96,129 | +0.25% | 28.1만 |
|---|
| 2026.01.23 | ₩94,641 | ₩95,392 | ₩94,359 | ₩95,351 | +0.75% | 33.8만 |
|---|
| 2026.01.22 | ₩94,668 | ₩94,949 | ₩94,453 | ₩94,694 | +0.03% | 23만 |
|---|
| 2026.01.21 | ₩93,474 | ₩94,507 | ₩93,045 | ₩94,292 | +0.88% | 34.8만 |
|---|
| 2026.01.20 | ₩93,394 | ₩94,010 | ₩93,219 | ₩93,300 | -0.10% | 35.3만 |
|---|
| 2026.01.16 | ₩94,694 | ₩94,788 | ₩94,238 | ₩94,721 | +0.03% | 22.7만 |
|---|
| 2026.01.15 | ₩94,721 | ₩94,775 | ₩94,413 | ₩94,507 | -0.23% | 49.1만 |
|---|
| 2026.01.14 | ₩94,600 | ₩94,735 | ₩94,373 | ₩94,694 | +0.10% | 32.8만 |
|---|
| 2026.01.13 | ₩94,654 | ₩94,668 | ₩94,185 | ₩94,426 | -0.24% | 23.1만 |
|---|
| 2026.01.12 | ₩94,560 | ₩94,815 | ₩94,507 | ₩94,761 | +0.21% | 11.2만 |
|---|
| 2026.01.09 | ₩93,984 | ₩94,319 | ₩93,742 | ₩94,225 | +0.26% | 12.9만 |
|---|
| 2026.01.08 | ₩93,300 | ₩93,675 | ₩93,233 | ₩93,528 | +0.24% | 19.3만 |
|---|
| 2026.01.07 | ₩93,890 | ₩93,890 | ₩93,568 | ₩93,608 | -0.30% | 25.5만 |
|---|
| 2026.01.06 | ₩93,970 | ₩94,238 | ₩93,863 | ₩94,104 | +0.14% | 20.9만 |
|---|
| 2026.01.05 | ₩92,991 | ₩94,010 | ₩92,871 | ₩93,783 | +0.85% | 30.9만 |
|---|
| 2026.01.02 | ₩92,938 | ₩93,099 | ₩92,656 | ₩93,099 | +0.17% | 39.3만 |
|---|
| 2025.12.31 | ₩92,442 | ₩92,442 | ₩91,919 | ₩91,986 | -0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩92,495 | ₩92,737 | ₩92,348 | ₩92,348 | -0.16% | 7.5만 |
|---|
| 2025.12.29 | ₩92,522 | ₩92,522 | ₩91,852 | ₩91,986 | -0.58% | 47.5만 |
|---|
| 2025.12.26 | ₩92,401 | ₩92,522 | ₩92,200 | ₩92,522 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩92,241 | ₩92,348 | ₩92,066 | ₩92,200 | -0.04% | 30.8만 |
|---|
| 2025.12.23 | ₩91,811 | ₩92,093 | ₩91,811 | ₩92,053 | +0.26% | 18만 |
|---|
| 2025.12.22 | ₩91,436 | ₩91,637 | ₩91,315 | ₩91,516 | +0.09% | 19.2만 |
|---|
| 2025.12.19 | ₩91,235 | ₩91,637 | ₩91,208 | ₩91,329 | +0.10% | 12.9만 |
|---|
| 2025.12.18 | ₩90,752 | ₩91,208 | ₩90,564 | ₩90,792 | +0.04% | 11.4만 |
|---|
| 2025.12.17 | ₩90,430 | ₩90,779 | ₩90,028 | ₩90,028 | -0.44% | 6.5만 |
|---|
| 2025.12.16 | ₩90,913 | ₩90,940 | ₩90,269 | ₩90,605 | -0.34% | 26.3만 |
|---|
| 2025.12.15 | ₩91,865 | ₩92,080 | ₩91,597 | ₩91,986 | +0.13% | 28만 |
|---|
| 2025.12.12 | ₩91,798 | ₩91,892 | ₩90,752 | ₩91,195 | -0.66% | 15.2만 |
|---|
| 2025.12.11 | ₩91,624 | ₩91,959 | ₩91,543 | ₩91,878 | +0.28% | 6.9만 |
|---|
| 2025.12.10 | ₩90,310 | ₩91,248 | ₩90,202 | ₩91,154 | +0.94% | 11.1만 |
|---|
| 2025.12.09 | ₩90,176 | ₩90,417 | ₩89,988 | ₩89,988 | -0.21% | 13.2만 |
|---|
| 2025.12.08 | ₩90,484 | ₩90,484 | ₩90,095 | ₩90,336 | -0.16% | 8.7만 |
|---|
| 2025.12.05 | ₩90,725 | ₩90,886 | ₩90,350 | ₩90,417 | -0.34% | 8.8만 |
|---|
| 2025.12.04 | ₩90,631 | ₩90,819 | ₩90,377 | ₩90,377 | -0.28% | 20.1만 |
|---|
| 2025.12.03 | ₩90,243 | ₩90,658 | ₩90,189 | ₩90,591 | +0.39% | 10.7만 |
|---|
| 2025.12.02 | ₩89,840 | ₩90,082 | ₩89,666 | ₩89,907 | +0.07% | 15.2만 |
|---|
| 2025.12.01 | ₩89,666 | ₩89,948 | ₩89,451 | ₩89,492 | -0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩89,425 | ₩89,948 | ₩89,425 | ₩89,827 | +0.45% | 11.8만 |
|---|
| 2025.11.26 | ₩88,835 | ₩89,586 | ₩88,835 | ₩89,505 | +0.75% | 14.4만 |
|---|
| 2025.11.25 | ₩87,802 | ₩88,607 | ₩87,708 | ₩88,593 | +0.90% | 15.3만 |
|---|
| 2025.11.24 | ₩87,078 | ₩87,413 | ₩86,796 | ₩87,105 | +0.03% | 34.3만 |
|---|
| 2025.11.21 | ₩86,810 | ₩87,574 | ₩86,542 | ₩87,319 | +0.59% | 26.7만 |
|---|
| 2025.11.20 | ₩87,883 | ₩87,990 | ₩86,046 | ₩86,046 | -2.09% | 23.1만 |
|---|
| 2025.11.19 | ₩87,494 | ₩87,775 | ₩86,917 | ₩87,226 | -0.31% | 13.1만 |
|---|
| 2025.11.18 | ₩87,614 | ₩87,856 | ₩87,078 | ₩87,561 | -0.06% | 25.6만 |
|---|
| 2025.11.17 | ₩88,969 | ₩89,277 | ₩88,231 | ₩88,446 | -0.59% | 23.8만 |
|---|
| 2025.11.14 | ₩89,291 | ₩89,813 | ₩89,210 | ₩89,518 | +0.26% | 20.5만 |
|---|
| 2025.11.13 | ₩90,980 | ₩91,087 | ₩90,310 | ₩90,417 | -0.62% | 21.6만 |
|---|
| 2025.11.12 | ₩90,591 | ₩91,101 | ₩90,591 | ₩91,034 | +0.49% | 42.1만 |
|---|
| 2025.11.11 | ₩89,921 | ₩90,444 | ₩89,921 | ₩90,310 | +0.43% | 8만 |
|---|
| 2025.11.10 | ₩88,902 | ₩89,398 | ₩88,674 | ₩89,371 | +0.53% | 28.9만 |
|---|
| 2025.11.07 | ₩87,427 | ₩88,231 | ₩87,346 | ₩88,231 | +0.92% | 21.2만 |
|---|
| 2025.11.06 | ₩88,057 | ₩88,178 | ₩87,574 | ₩87,816 | -0.27% | 10.1만 |
|---|
| 2025.11.05 | ₩87,614 | ₩88,285 | ₩87,614 | ₩88,191 | +0.66% | 10.8만 |
|---|
| 2025.11.04 | ₩87,226 | ₩87,789 | ₩87,226 | ₩87,494 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩88,338 | ₩88,365 | ₩88,097 | ₩88,312 | -0.03% | 19.4만 |
|---|
| 2025.10.31 | ₩88,459 | ₩88,459 | ₩88,030 | ₩88,379 | -0.09% | 9.2만 |
|---|
| 2025.10.30 | ₩88,526 | ₩89,076 | ₩88,513 | ₩88,741 | +0.24% | 13만 |
|---|
| 2025.10.29 | ₩89,854 | ₩89,907 | ₩88,888 | ₩89,277 | -0.64% | 11.9만 |
|---|
| 2025.10.28 | ₩89,733 | ₩89,907 | ₩89,505 | ₩89,612 | -0.13% | 10.7만 |
|---|
| 2025.10.27 | ₩89,653 | ₩89,948 | ₩89,639 | ₩89,934 | +0.31% | 8.2만 |
|---|
| 2025.10.24 | ₩89,518 | ₩89,572 | ₩89,331 | ₩89,505 | -0.01% | 6.3만 |
|---|
| 2025.10.23 | ₩89,156 | ₩89,411 | ₩89,103 | ₩89,344 | +0.21% | 7.7만 |
|---|
| 2025.10.22 | ₩88,902 | ₩89,130 | ₩88,526 | ₩88,781 | -0.14% | 15.2만 |
|---|
| 2025.10.21 | ₩89,143 | ₩89,264 | ₩88,808 | ₩88,808 | -0.38% | 6.8만 |
|---|
| 2025.10.20 | ₩89,049 | ₩89,438 | ₩89,049 | ₩89,411 | +0.41% | 36만 |
|---|
| 2025.10.17 | ₩88,580 | ₩89,063 | ₩88,406 | ₩88,955 | +0.42% | 10.8만 |
|---|
| 2025.10.16 | ₩88,928 | ₩89,291 | ₩88,727 | ₩88,982 | +0.06% | 10.1만 |
|---|
| 2025.10.15 | ₩88,258 | ₩88,553 | ₩87,816 | ₩88,298 | +0.05% | 10.3만 |
|---|
| 2025.10.14 | ₩87,145 | ₩88,365 | ₩87,132 | ₩88,178 | +1.18% | 11.8만 |
|---|
| 2025.10.13 | ₩87,507 | ₩87,829 | ₩87,279 | ₩87,748 | +0.28% | 7.9만 |
|---|
| 2025.10.10 | ₩88,365 | ₩88,432 | ₩87,132 | ₩87,185 | -1.34% | 13.4만 |
|---|