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 | ₩93,997 | ₩94,158 | ₩93,851 | ₩94,158 | +0.17% | 13.4만 |
| 2026.10.08 | ₩93,049 | ₩93,583 | ₩92,862 | ₩93,517 | +0.50% | 12.9만 |
| 2026.10.07 | ₩93,477 | ₩93,784 | ₩93,276 | ₩93,597 | +0.13% | 17.5만 |
| 2026.10.06 | ₩94,932 | ₩95,213 | ₩94,719 | ₩94,732 | -0.21% | 6.3만 |
| 2026.10.05 | ₩93,997 | ₩94,745 | ₩93,677 | ₩94,745 | +0.80% | 7.8만 |
| 2026.10.02 | ₩94,264 | ₩94,772 | ₩94,171 | ₩94,545 | +0.30% | 3.6만 |
| 2026.10.01 | ₩94,345 | ₩94,505 | ₩93,210 | ₩93,557 | -0.84% | 11만 |
| 2026.09.30 | ₩96,054 | ₩96,054 | ₩94,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,986 |
| -1.11% |
| 7.4만 |
| 2026.09.29 | ₩96,134 | ₩96,481 | ₩95,587 | ₩96,107 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩96,588 | ₩97,189 | ₩96,334 | ₩96,748 | +0.17% | 3.2만 |
|---|
| 2026.09.25 | ₩96,788 | ₩97,136 | ₩96,374 | ₩97,055 | +0.28% | 5.1만 |
|---|
| 2026.09.24 | ₩96,201 | ₩96,775 | ₩95,920 | ₩96,441 | +0.25% | 5.2만 |
|---|
| 2026.09.23 | ₩97,042 | ₩97,042 | ₩96,067 | ₩96,201 | -0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩97,777 | ₩98,057 | ₩97,309 | ₩97,736 | -0.04% | 6.9만 |
|---|
| 2026.09.21 | ₩97,817 | ₩97,830 | ₩97,403 | ₩97,656 | -0.16% | 16.1만 |
|---|
| 2026.09.18 | ₩96,842 | ₩96,842 | ₩96,321 | ₩96,708 | -0.14% | 21만 |
|---|
| 2026.09.17 | ₩97,750 | ₩97,963 | ₩97,509 | ₩97,523 | -0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩97,643 | ₩97,643 | ₩96,174 | ₩96,615 | -1.05% | 7.7만 |
|---|
| 2026.09.15 | ₩97,363 | ₩97,363 | ₩96,868 | ₩97,069 | -0.30% | 6만 |
|---|
| 2026.09.14 | ₩97,550 | ₩97,923 | ₩97,002 | ₩97,322 | -0.23% | 4.8만 |
|---|
| 2026.09.11 | ₩98,551 | ₩98,671 | ₩98,084 | ₩98,284 | -0.27% | 1.7만 |
|---|
| 2026.09.10 | ₩98,030 | ₩98,204 | ₩97,443 | ₩97,496 | -0.54% | 7.5만 |
|---|
| 2026.09.09 | ₩98,898 | ₩99,032 | ₩98,257 | ₩98,257 | -0.65% | 23.7만 |
|---|
| 2026.09.08 | ₩99,993 | ₩100,180 | ₩99,446 | ₩99,446 | -0.55% | 8만 |
|---|
| 2026.09.04 | ₩99,740 | ₩100,340 | ₩99,740 | ₩100,167 | +0.43% | 6.3만 |
|---|
| 2026.09.03 | ₩100,260 | ₩100,260 | ₩99,579 | ₩100,194 | -0.07% | 5.2만 |
|---|
| 2026.09.02 | ₩99,232 | ₩99,446 | ₩99,179 | ₩99,419 | +0.19% | 6만 |
|---|
| 2026.09.01 | ₩99,673 | ₩99,780 | ₩98,778 | ₩99,005 | -0.67% | 16.4만 |
|---|
| 2026.08.31 | ₩100,634 | ₩100,768 | ₩99,860 | ₩100,087 | -0.54% | 6만 |
|---|
| 2026.08.28 | ₩101,168 | ₩101,168 | ₩100,367 | ₩100,514 | -0.65% | 4.6만 |
|---|
| 2026.08.27 | ₩100,928 | ₩100,928 | ₩100,514 | ₩100,928 | 0.00% | 5.2만 |
|---|
| 2026.08.26 | ₩101,849 | ₩101,916 | ₩101,235 | ₩101,289 | -0.55% | 15.2만 |
|---|
| 2026.08.25 | ₩101,489 | ₩101,889 | ₩101,449 | ₩101,863 | +0.37% | 7.3만 |
|---|
| 2026.08.24 | ₩101,262 | ₩101,462 | ₩101,062 | ₩101,369 | +0.11% | 9.5만 |
|---|
| 2026.08.21 | ₩101,249 | ₩101,462 | ₩101,115 | ₩101,302 | +0.05% | 10.5만 |
|---|
| 2026.08.20 | ₩100,701 | ₩101,008 | ₩100,461 | ₩100,608 | -0.09% | 9.6만 |
|---|
| 2026.08.19 | ₩100,781 | ₩100,968 | ₩100,541 | ₩100,928 | +0.15% | 9.4만 |
|---|
| 2026.08.18 | ₩100,354 | ₩100,474 | ₩99,980 | ₩99,980 | -0.37% | 20.1만 |
|---|
| 2026.08.17 | ₩100,995 | ₩101,102 | ₩100,581 | ₩100,714 | -0.28% | 15.6만 |
|---|
| 2026.08.14 | ₩101,155 | ₩101,195 | ₩100,794 | ₩100,995 | -0.16% | 14.3만 |
|---|
| 2026.08.13 | ₩100,981 | ₩101,128 | ₩100,714 | ₩100,941 | -0.04% | 6.9만 |
|---|
| 2026.08.12 | ₩101,048 | ₩101,142 | ₩100,688 | ₩100,848 | -0.20% | 6.3만 |
|---|
| 2026.08.11 | ₩101,449 | ₩101,569 | ₩100,754 | ₩101,048 | -0.39% | 5.3만 |
|---|
| 2026.08.10 | ₩101,088 | ₩101,195 | ₩100,861 | ₩100,968 | -0.12% | 6.5만 |
|---|
| 2026.08.07 | ₩101,582 | ₩101,582 | ₩101,021 | ₩101,235 | -0.34% | 5.6만 |
|---|
| 2026.08.06 | ₩100,941 | ₩100,941 | ₩100,354 | ₩100,461 | -0.48% | 11.2만 |
|---|
| 2026.08.05 | ₩100,848 | ₩100,848 | ₩100,407 | ₩100,527 | -0.32% | 6.6만 |
|---|
| 2026.08.04 | ₩100,300 | ₩100,674 | ₩100,167 | ₩100,608 | +0.31% | 21.3만 |
|---|
| 2026.08.03 | ₩99,432 | ₩99,673 | ₩99,272 | ₩99,633 | +0.20% | 23.9만 |
|---|
| 2026.07.31 | ₩99,232 | ₩99,406 | ₩98,271 | ₩99,205 | -0.03% | 22.5만 |
|---|
| 2026.07.30 | ₩98,818 | ₩99,646 | ₩98,791 | ₩99,646 | +0.84% | 6.8만 |
|---|
| 2026.07.29 | ₩97,483 | ₩98,284 | ₩96,828 | ₩97,363 | -0.12% | 7만 |
|---|
| 2026.07.28 | ₩97,069 | ₩97,910 | ₩97,002 | ₩97,656 | +0.61% | 9만 |
|---|
| 2026.07.27 | ₩97,630 | ₩97,696 | ₩96,935 | ₩97,309 | -0.33% | 11.8만 |
|---|
| 2026.07.24 | ₩96,762 | ₩97,349 | ₩96,668 | ₩96,882 | +0.12% | 53.5만 |
|---|
| 2026.07.23 | ₩96,054 | ₩96,441 | ₩96,000 | ₩96,201 | +0.15% | 3.6만 |
|---|
| 2026.07.22 | ₩97,963 | ₩98,030 | ₩97,550 | ₩97,550 | -0.42% | 6만 |
|---|
| 2026.07.21 | ₩96,815 | ₩97,309 | ₩96,495 | ₩97,136 | +0.33% | 5.6만 |
|---|
| 2026.07.20 | ₩96,815 | ₩96,815 | ₩96,027 | ₩96,094 | -0.74% | 5.5만 |
|---|
| 2026.07.17 | ₩96,628 | ₩97,336 | ₩96,521 | ₩97,095 | +0.48% | 7.5만 |
|---|
| 2026.07.16 | ₩96,949 | ₩97,656 | ₩96,882 | ₩97,202 | +0.26% | 4.5만 |
|---|
| 2026.07.15 | ₩97,189 | ₩97,897 | ₩96,962 | ₩97,643 | +0.47% | 17.5만 |
|---|
| 2026.07.14 | ₩97,095 | ₩97,389 | ₩96,828 | ₩96,882 | -0.22% | 4.3만 |
|---|
| 2026.07.13 | ₩97,015 | ₩97,122 | ₩96,254 | ₩96,428 | -0.61% | 5.2만 |
|---|
| 2026.07.10 | ₩97,216 | ₩97,363 | ₩96,868 | ₩97,189 | -0.03% | 4.9만 |
|---|
| 2026.07.09 | ₩96,775 | ₩97,322 | ₩96,775 | ₩97,069 | +0.30% | 11.5만 |
|---|
| 2026.07.08 | ₩96,414 | ₩96,842 | ₩95,934 | ₩96,775 | +0.37% | 5만 |
|---|
| 2026.07.07 | ₩98,604 | ₩98,685 | ₩97,483 | ₩97,830 | -0.79% | 5.8만 |
|---|
| 2026.07.06 | ₩98,257 | ₩98,751 | ₩98,070 | ₩98,685 | +0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩98,164 | ₩98,685 | ₩97,630 | ₩98,284 | +0.12% | 7.5만 |
|---|
| 2026.07.01 | ₩96,214 | ₩96,601 | ₩96,121 | ₩96,374 | +0.17% | 17.8만 |
|---|
| 2026.06.30 | ₩96,909 | ₩97,309 | ₩96,735 | ₩97,282 | +0.39% | 5.3만 |
|---|
| 2026.06.29 | ₩96,081 | ₩96,788 | ₩95,693 | ₩96,655 | +0.60% | 3.7만 |
|---|
| 2026.06.26 | ₩95,613 | ₩96,187 | ₩95,453 | ₩95,827 | +0.22% | 4.2만 |
|---|
| 2026.06.25 | ₩96,495 | ₩96,748 | ₩96,054 | ₩96,374 | -0.12% | 8.5만 |
|---|
| 2026.06.24 | ₩95,226 | ₩95,587 | ₩94,999 | ₩95,279 | +0.06% | 5.8만 |
|---|
| 2026.06.23 | ₩95,560 | ₩95,934 | ₩95,359 | ₩95,413 | -0.15% | 7.2만 |
|---|
| 2026.06.22 | ₩96,668 | ₩96,909 | ₩96,455 | ₩96,641 | -0.03% | 7.9만 |
|---|
| 2026.06.18 | ₩96,695 | ₩96,855 | ₩96,428 | ₩96,682 | -0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩97,763 | ₩98,070 | ₩96,201 | ₩96,481 | -1.31% | 12.4만 |
|---|
| 2026.06.16 | ₩97,523 | ₩97,723 | ₩97,055 | ₩97,055 | -0.48% | 7.3만 |
|---|
| 2026.06.15 | ₩97,870 | ₩97,870 | ₩96,935 | ₩97,055 | -0.83% | 6.1만 |
|---|
| 2026.06.12 | ₩98,110 | ₩98,698 | ₩97,777 | ₩98,631 | +0.53% | 3.9만 |
|---|
| 2026.06.11 | ₩96,294 | ₩98,418 | ₩96,054 | ₩98,391 | +2.18% | 13.7만 |
|---|
| 2026.06.10 | ₩96,134 | ₩96,535 | ₩95,226 | ₩95,293 | -0.88% | 5.9만 |
|---|
| 2026.06.09 | ₩97,109 | ₩97,576 | ₩95,213 | ₩96,495 | -0.63% | 8.5만 |
|---|
| 2026.06.08 | ₩96,561 | ₩96,668 | ₩95,960 | ₩96,041 | -0.54% | 10.9만 |
|---|
| 2026.06.05 | ₩97,202 | ₩97,309 | ₩95,440 | ₩95,573 | -1.68% | 25.6만 |
|---|
| 2026.06.04 | ₩97,322 | ₩97,723 | ₩97,189 | ₩97,643 | +0.33% | 11만 |
|---|
| 2026.06.03 | ₩96,962 | ₩97,095 | ₩96,495 | ₩96,535 | -0.44% | 10.5만 |
|---|
| 2026.06.02 | ₩97,429 | ₩97,883 | ₩97,389 | ₩97,763 | +0.34% | 11.6만 |
|---|
| 2026.06.01 | ₩96,815 | ₩97,576 | ₩96,388 | ₩97,149 | +0.34% | 14.3만 |
|---|
| 2026.05.29 | ₩97,950 | ₩98,458 | ₩97,616 | ₩97,630 | -0.33% | 11.7만 |
|---|
| 2026.05.28 | ₩97,590 | ₩98,004 | ₩97,029 | ₩97,696 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩98,297 | ₩98,364 | ₩97,817 | ₩98,070 | -0.23% | 11.3만 |
|---|
| 2026.05.26 | ₩98,377 | ₩98,604 | ₩97,817 | ₩98,164 | -0.22% | 10.7만 |
|---|
| 2026.05.22 | ₩97,509 | ₩97,509 | ₩96,975 | ₩97,109 | -0.41% | 26.3만 |
|---|
| 2026.05.21 | ₩96,121 | ₩97,696 | ₩95,960 | ₩97,443 | +1.38% | 15.4만 |
|---|
| 2026.05.20 | ₩95,560 | ₩97,336 | ₩95,319 | ₩96,655 | +1.15% | 8.8만 |
|---|
| 2026.05.19 | ₩95,132 | ₩95,453 | ₩94,825 | ₩94,972 | -0.17% | 10.7만 |
|---|
| 2026.05.18 | ₩95,239 | ₩95,613 | ₩94,692 | ₩95,520 | +0.29% | 36.6만 |
|---|
| 2026.05.15 | ₩94,545 | ₩94,545 | ₩93,971 | ₩94,131 | -0.44% | 33만 |
|---|
| 2026.05.14 | ₩96,308 | ₩96,561 | ₩95,920 | ₩96,014 | -0.31% | 11.7만 |
|---|
| 2026.05.13 | ₩95,199 | ₩96,254 | ₩95,146 | ₩96,201 | +1.05% | 19.7만 |
|---|
| 2026.05.12 | ₩95,400 | ₩95,814 | ₩94,932 | ₩95,600 | +0.21% | 14.6만 |
|---|
| 2026.05.11 | ₩96,414 | ₩96,668 | ₩96,174 | ₩96,481 | +0.07% | 12.2만 |
|---|
| 2026.05.08 | ₩96,495 | ₩96,815 | ₩96,187 | ₩96,628 | +0.14% | 15.8만 |
|---|
| 2026.05.07 | ₩97,870 | ₩97,870 | ₩95,773 | ₩95,854 | -2.06% | 14.9만 |
|---|
| 2026.05.06 | ₩97,656 | ₩98,084 | ₩97,563 | ₩97,977 | +0.33% | 33.1만 |
|---|
| 2026.05.05 | ₩95,079 | ₩95,493 | ₩94,665 | ₩95,279 | +0.21% | 9.9만 |
|---|
| 2026.05.04 | ₩94,946 | ₩95,039 | ₩93,650 | ₩93,971 | -1.03% | 8.9만 |
|---|
| 2026.05.01 | ₩96,081 | ₩96,682 | ₩95,680 | ₩95,680 | -0.42% | 17.4만 |
|---|
| 2026.04.30 | ₩94,785 | ₩96,081 | ₩94,665 | ₩95,733 | +1.00% | 24.6만 |
|---|
| 2026.04.29 | ₩94,051 | ₩94,104 | ₩93,303 | ₩93,503 | -0.58% | 37.6만 |
|---|
| 2026.04.28 | ₩94,598 | ₩94,785 | ₩94,291 | ₩94,598 | 0.00% | 12.5만 |
|---|
| 2026.04.27 | ₩95,640 | ₩95,773 | ₩95,052 | ₩95,092 | -0.57% | 4.3만 |
|---|
| 2026.04.24 | ₩95,266 | ₩95,747 | ₩95,119 | ₩95,587 | +0.34% | 12.9만 |
|---|
| 2026.04.23 | ₩95,560 | ₩95,894 | ₩94,131 | ₩94,999 | -0.59% | 22.3만 |
|---|
| 2026.04.22 | ₩96,308 | ₩96,308 | ₩95,373 | ₩95,587 | -0.75% | 10.4만 |
|---|
| 2026.04.21 | ₩97,149 | ₩97,149 | ₩95,306 | ₩95,386 | -1.81% | 12.1만 |
|---|
| 2026.04.20 | ₩97,309 | ₩97,616 | ₩96,909 | ₩97,496 | +0.19% | 10.8만 |
|---|
| 2026.04.17 | ₩98,084 | ₩98,391 | ₩97,736 | ₩97,817 | -0.27% | 11만 |
|---|
| 2026.04.16 | ₩97,055 | ₩97,055 | ₩96,027 | ₩96,361 | -0.72% | 12.4만 |
|---|
| 2026.04.15 | ₩97,149 | ₩97,149 | ₩96,374 | ₩96,668 | -0.49% | 16.5만 |
|---|
| 2026.04.14 | ₩97,042 | ₩97,322 | ₩96,935 | ₩97,109 | +0.07% | 15.6만 |
|---|
| 2026.04.13 | ₩94,959 | ₩96,455 | ₩94,946 | ₩96,374 | +1.49% | 10.7만 |
|---|
| 2026.04.10 | ₩96,214 | ₩96,281 | ₩95,359 | ₩95,693 | -0.54% | 20.1만 |
|---|
| 2026.04.09 | ₩94,865 | ₩95,920 | ₩94,532 | ₩95,400 | +0.56% | 15만 |
|---|
| 2026.04.08 | ₩95,667 | ₩96,107 | ₩94,705 | ₩95,560 | -0.11% | 23.6만 |
|---|
| 2026.04.07 | ₩91,233 | ₩91,941 | ₩90,392 | ₩91,928 | +0.76% | 18.9만 |
|---|
| 2026.04.06 | ₩91,514 | ₩92,342 | ₩91,514 | ₩92,115 | +0.66% | 25.1만 |
|---|
| 2026.04.02 | ₩90,071 | ₩91,847 | ₩90,071 | ₩91,607 | +1.70% | 28.4만 |
|---|
| 2026.04.01 | ₩91,861 | ₩92,609 | ₩91,674 | ₩92,048 | +0.20% | 21.3만 |
|---|
| 2026.03.31 | ₩89,604 | ₩90,833 | ₩89,003 | ₩90,726 | +1.25% | 19.9만 |
|---|
| 2026.03.30 | ₩88,309 | ₩88,629 | ₩87,548 | ₩87,921 | -0.44% | 41.4만 |
|---|
| 2026.03.27 | ₩88,055 | ₩88,522 | ₩87,187 | ₩87,441 | -0.70% | 28.4만 |
|---|
| 2026.03.26 | ₩88,829 | ₩89,577 | ₩88,162 | ₩88,255 | -0.65% | 11.4만 |
|---|
| 2026.03.25 | ₩90,125 | ₩90,419 | ₩89,484 | ₩90,071 | -0.06% | 17만 |
|---|
| 2026.03.24 | ₩87,828 | ₩89,203 | ₩87,788 | ₩88,789 | +1.09% | 14.2만 |
|---|
| 2026.03.23 | ₩88,776 | ₩90,285 | ₩88,496 | ₩89,177 | +0.45% | 11.7만 |
|---|
| 2026.03.20 | ₩89,404 | ₩89,470 | ₩86,760 | ₩87,067 | -2.61% | 15만 |
|---|
| 2026.03.19 | ₩88,416 | ₩90,392 | ₩88,229 | ₩89,858 | +1.63% | 23.4만 |
|---|
| 2026.03.18 | ₩91,527 | ₩91,540 | ₩89,978 | ₩90,045 | -1.62% | 25.3만 |
|---|
| 2026.03.17 | ₩92,288 | ₩92,448 | ₩91,807 | ₩91,874 | -0.45% | 12.4만 |
|---|
| 2026.03.16 | ₩91,033 | ₩91,741 | ₩91,020 | ₩91,474 | +0.48% | 16.9만 |
|---|
| 2026.03.13 | ₩91,273 | ₩91,674 | ₩89,844 | ₩89,991 | -1.40% | 17만 |
|---|
| 2026.03.12 | ₩91,433 | ₩91,660 | ₩90,726 | ₩91,180 | -0.28% | 18.6만 |
|---|
| 2026.03.11 | ₩92,181 | ₩92,822 | ₩91,807 | ₩92,462 | +0.30% | 23.4만 |
|---|
| 2026.03.10 | ₩93,383 | ₩94,078 | ₩92,488 | ₩92,622 | -0.82% | 22.9만 |
|---|
| 2026.03.09 | ₩90,245 | ₩93,009 | ₩89,764 | ₩92,555 | +2.56% | 58.7만 |
|---|
| 2026.03.06 | ₩90,833 | ₩92,502 | ₩90,766 | ₩92,128 | +1.43% | 33.3만 |
|---|
| 2026.03.05 | ₩93,477 | ₩93,704 | ₩91,981 | ₩92,836 | -0.69% | 19.8만 |
|---|
| 2026.03.04 | ₩94,545 | ₩94,879 | ₩94,064 | ₩94,839 | +0.31% | 59.8만 |
|---|
| 2026.03.03 | ₩92,662 | ₩94,171 | ₩89,604 | ₩93,637 | +1.05% | 105.5만 |
|---|
| 2026.03.02 | ₩96,455 | ₩97,176 | ₩96,187 | ₩96,735 | +0.29% | 28.9만 |
|---|
| 2026.02.27 | ₩98,965 | ₩99,419 | ₩98,685 | ₩98,685 | -0.28% | 28.5만 |
|---|
| 2026.02.26 | ₩99,259 | ₩99,259 | ₩98,431 | ₩99,125 | -0.13% | 11.9만 |
|---|
| 2026.02.25 | ₩98,845 | ₩99,366 | ₩98,698 | ₩99,286 | +0.45% | 12.6만 |
|---|
| 2026.02.24 | ₩98,124 | ₩98,631 | ₩97,990 | ₩98,418 | +0.30% | 30.8만 |
|---|
| 2026.02.23 | ₩98,297 | ₩98,591 | ₩97,736 | ₩98,177 | -0.12% | 23.7만 |
|---|
| 2026.02.20 | ₩97,817 | ₩98,618 | ₩97,736 | ₩98,591 | +0.79% | 22.3만 |
|---|
| 2026.02.19 | ₩97,229 | ₩97,750 | ₩96,909 | ₩97,630 | +0.41% | 13만 |
|---|
| 2026.02.18 | ₩97,963 | ₩98,377 | ₩97,736 | ₩98,057 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩96,895 | ₩97,790 | ₩96,548 | ₩97,790 | +0.92% | 32.8만 |
|---|
| 2026.02.13 | ₩96,762 | ₩97,282 | ₩96,348 | ₩97,109 | +0.36% | 28.8만 |
|---|
| 2026.02.12 | ₩98,097 | ₩98,097 | ₩96,802 | ₩97,002 | -1.12% | 23.7만 |
|---|
| 2026.02.11 | ₩97,723 | ₩98,084 | ₩97,122 | ₩97,897 | +0.18% | 29.4만 |
|---|
| 2026.02.10 | ₩98,057 | ₩98,057 | ₩97,336 | ₩97,523 | -0.54% | 35.4만 |
|---|
| 2026.02.09 | ₩97,296 | ₩98,017 | ₩97,136 | ₩97,777 | +0.49% | 53.4만 |
|---|
| 2026.02.06 | ₩96,027 | ₩96,855 | ₩95,987 | ₩96,842 | +0.85% | 24만 |
|---|
| 2026.02.05 | ₩95,293 | ₩95,827 | ₩94,946 | ₩94,959 | -0.35% | 33.9만 |
|---|
| 2026.02.04 | ₩97,136 | ₩97,256 | ₩96,014 | ₩96,468 | -0.69% | 21.4만 |
|---|
| 2026.02.03 | ₩95,867 | ₩96,561 | ₩95,560 | ₩96,201 | +0.35% | 41.3만 |
|---|
| 2026.02.02 | ₩96,014 | ₩96,695 | ₩96,014 | ₩96,641 | +0.65% | 19.3만 |
|---|
| 2026.01.30 | ₩96,348 | ₩96,414 | ₩95,373 | ₩95,787 | -0.58% | 27만 |
|---|
| 2026.01.29 | ₩96,842 | ₩96,868 | ₩95,546 | ₩96,615 | -0.23% | 31.2만 |
|---|
| 2026.01.28 | ₩96,201 | ₩96,374 | ₩95,520 | ₩95,987 | -0.22% | 42.9만 |
|---|
| 2026.01.27 | ₩96,508 | ₩97,483 | ₩96,508 | ₩97,269 | +0.79% | 32만 |
|---|
| 2026.01.26 | ₩95,493 | ₩95,854 | ₩95,453 | ₩95,733 | +0.25% | 28.1만 |
|---|
| 2026.01.23 | ₩94,251 | ₩94,999 | ₩93,971 | ₩94,959 | +0.75% | 33.8만 |
|---|
| 2026.01.22 | ₩94,278 | ₩94,558 | ₩94,064 | ₩94,305 | +0.03% | 23만 |
|---|
| 2026.01.21 | ₩93,089 | ₩94,118 | ₩92,662 | ₩93,904 | +0.88% | 34.8만 |
|---|
| 2026.01.20 | ₩93,009 | ₩93,623 | ₩92,836 | ₩92,916 | -0.10% | 35.3만 |
|---|
| 2026.01.16 | ₩94,305 | ₩94,398 | ₩93,851 | ₩94,331 | +0.03% | 22.7만 |
|---|
| 2026.01.15 | ₩94,331 | ₩94,385 | ₩94,024 | ₩94,118 | -0.23% | 49.1만 |
|---|
| 2026.01.14 | ₩94,211 | ₩94,345 | ₩93,984 | ₩94,305 | +0.10% | 32.8만 |
|---|
| 2026.01.13 | ₩94,264 | ₩94,278 | ₩93,797 | ₩94,037 | -0.24% | 23.1만 |
|---|
| 2026.01.12 | ₩94,171 | ₩94,425 | ₩94,118 | ₩94,371 | +0.21% | 11.2만 |
|---|
| 2026.01.09 | ₩93,597 | ₩93,931 | ₩93,356 | ₩93,837 | +0.26% | 12.9만 |
|---|
| 2026.01.08 | ₩92,916 | ₩93,290 | ₩92,849 | ₩93,143 | +0.24% | 19.3만 |
|---|
| 2026.01.07 | ₩93,503 | ₩93,503 | ₩93,183 | ₩93,223 | -0.30% | 25.5만 |
|---|
| 2026.01.06 | ₩93,583 | ₩93,851 | ₩93,477 | ₩93,717 | +0.14% | 20.9만 |
|---|
| 2026.01.05 | ₩92,609 | ₩93,623 | ₩92,488 | ₩93,396 | +0.85% | 30.9만 |
|---|
| 2026.01.02 | ₩92,555 | ₩92,715 | ₩92,275 | ₩92,715 | +0.17% | 39.3만 |
|---|
| 2025.12.31 | ₩92,061 | ₩92,061 | ₩91,540 | ₩91,607 | -0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩92,115 | ₩92,355 | ₩91,968 | ₩91,968 | -0.16% | 7.5만 |
|---|
| 2025.12.29 | ₩92,141 | ₩92,141 | ₩91,474 | ₩91,607 | -0.58% | 47.5만 |
|---|
| 2025.12.26 | ₩92,021 | ₩92,141 | ₩91,821 | ₩92,141 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩91,861 | ₩91,968 | ₩91,687 | ₩91,821 | -0.04% | 30.8만 |
|---|
| 2025.12.23 | ₩91,433 | ₩91,714 | ₩91,433 | ₩91,674 | +0.26% | 18만 |
|---|
| 2025.12.22 | ₩91,060 | ₩91,260 | ₩90,939 | ₩91,140 | +0.09% | 19.2만 |
|---|
| 2025.12.19 | ₩90,859 | ₩91,260 | ₩90,833 | ₩90,953 | +0.10% | 12.9만 |
|---|
| 2025.12.18 | ₩90,379 | ₩90,833 | ₩90,192 | ₩90,419 | +0.04% | 11.4만 |
|---|
| 2025.12.17 | ₩90,058 | ₩90,405 | ₩89,657 | ₩89,657 | -0.44% | 6.5만 |
|---|
| 2025.12.16 | ₩90,539 | ₩90,565 | ₩89,898 | ₩90,232 | -0.34% | 26.3만 |
|---|
| 2025.12.15 | ₩91,487 | ₩91,701 | ₩91,220 | ₩91,607 | +0.13% | 28만 |
|---|
| 2025.12.12 | ₩91,420 | ₩91,514 | ₩90,379 | ₩90,819 | -0.66% | 15.2만 |
|---|
| 2025.12.11 | ₩91,247 | ₩91,580 | ₩91,166 | ₩91,500 | +0.28% | 6.9만 |
|---|
| 2025.12.10 | ₩89,938 | ₩90,873 | ₩89,831 | ₩90,779 | +0.94% | 11.1만 |
|---|
| 2025.12.09 | ₩89,804 | ₩90,045 | ₩89,617 | ₩89,617 | -0.21% | 13.2만 |
|---|
| 2025.12.08 | ₩90,111 | ₩90,111 | ₩89,724 | ₩89,965 | -0.16% | 8.7만 |
|---|
| 2025.12.05 | ₩90,352 | ₩90,512 | ₩89,978 | ₩90,045 | -0.34% | 8.8만 |
|---|
| 2025.12.04 | ₩90,258 | ₩90,445 | ₩90,005 | ₩90,005 | -0.28% | 20.1만 |
|---|
| 2025.12.03 | ₩89,871 | ₩90,285 | ₩89,818 | ₩90,218 | +0.39% | 10.7만 |
|---|
| 2025.12.02 | ₩89,470 | ₩89,711 | ₩89,297 | ₩89,537 | +0.07% | 15.2만 |
|---|
| 2025.12.01 | ₩89,297 | ₩89,577 | ₩89,083 | ₩89,123 | -0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩89,056 | ₩89,577 | ₩89,056 | ₩89,457 | +0.45% | 11.8만 |
|---|
| 2025.11.26 | ₩88,469 | ₩89,217 | ₩88,469 | ₩89,137 | +0.75% | 14.4만 |
|---|
| 2025.11.25 | ₩87,441 | ₩88,242 | ₩87,347 | ₩88,229 | +0.90% | 15.3만 |
|---|
| 2025.11.24 | ₩86,720 | ₩87,053 | ₩86,439 | ₩86,746 | +0.03% | 34.3만 |
|---|
| 2025.11.21 | ₩86,452 | ₩87,214 | ₩86,185 | ₩86,960 | +0.59% | 26.7만 |
|---|
| 2025.11.20 | ₩87,521 | ₩87,628 | ₩85,691 | ₩85,691 | -2.09% | 23.1만 |
|---|
| 2025.11.19 | ₩87,134 | ₩87,414 | ₩86,559 | ₩86,866 | -0.31% | 13.1만 |
|---|
| 2025.11.18 | ₩87,254 | ₩87,494 | ₩86,720 | ₩87,200 | -0.06% | 25.6만 |
|---|
| 2025.11.17 | ₩88,602 | ₩88,910 | ₩87,868 | ₩88,082 | -0.59% | 23.8만 |
|---|
| 2025.11.14 | ₩88,923 | ₩89,444 | ₩88,843 | ₩89,150 | +0.26% | 20.5만 |
|---|
| 2025.11.13 | ₩90,606 | ₩90,712 | ₩89,938 | ₩90,045 | -0.62% | 21.6만 |
|---|
| 2025.11.12 | ₩90,218 | ₩90,726 | ₩90,218 | ₩90,659 | +0.49% | 42.1만 |
|---|
| 2025.11.11 | ₩89,551 | ₩90,071 | ₩89,551 | ₩89,938 | +0.43% | 8만 |
|---|
| 2025.11.10 | ₩88,536 | ₩89,030 | ₩88,309 | ₩89,003 | +0.53% | 28.9만 |
|---|
| 2025.11.07 | ₩87,067 | ₩87,868 | ₩86,987 | ₩87,868 | +0.92% | 21.2만 |
|---|
| 2025.11.06 | ₩87,694 | ₩87,815 | ₩87,214 | ₩87,454 | -0.27% | 10.1만 |
|---|
| 2025.11.05 | ₩87,254 | ₩87,921 | ₩87,254 | ₩87,828 | +0.66% | 10.8만 |
|---|
| 2025.11.04 | ₩86,866 | ₩87,427 | ₩86,866 | ₩87,134 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩87,975 | ₩88,002 | ₩87,734 | ₩87,948 | -0.03% | 19.4만 |
|---|
| 2025.10.31 | ₩88,095 | ₩88,095 | ₩87,668 | ₩88,015 | -0.09% | 9.2만 |
|---|
| 2025.10.30 | ₩88,162 | ₩88,709 | ₩88,148 | ₩88,375 | +0.24% | 13만 |
|---|
| 2025.10.29 | ₩89,484 | ₩89,537 | ₩88,522 | ₩88,910 | -0.64% | 11.9만 |
|---|
| 2025.10.28 | ₩89,364 | ₩89,537 | ₩89,137 | ₩89,243 | -0.13% | 10.7만 |
|---|
| 2025.10.27 | ₩89,284 | ₩89,577 | ₩89,270 | ₩89,564 | +0.31% | 8.2만 |
|---|
| 2025.10.24 | ₩89,150 | ₩89,203 | ₩88,963 | ₩89,137 | -0.01% | 6.3만 |
|---|
| 2025.10.23 | ₩88,789 | ₩89,043 | ₩88,736 | ₩88,976 | +0.21% | 7.7만 |
|---|
| 2025.10.22 | ₩88,536 | ₩88,763 | ₩88,162 | ₩88,416 | -0.14% | 15.2만 |
|---|
| 2025.10.21 | ₩88,776 | ₩88,896 | ₩88,442 | ₩88,442 | -0.38% | 6.8만 |
|---|
| 2025.10.20 | ₩88,683 | ₩89,070 | ₩88,683 | ₩89,043 | +0.41% | 36만 |
|---|
| 2025.10.17 | ₩88,215 | ₩88,696 | ₩88,042 | ₩88,589 | +0.42% | 10.8만 |
|---|
| 2025.10.16 | ₩88,562 | ₩88,923 | ₩88,362 | ₩88,616 | +0.06% | 10.1만 |
|---|
| 2025.10.15 | ₩87,895 | ₩88,188 | ₩87,454 | ₩87,935 | +0.05% | 10.3만 |
|---|
| 2025.10.14 | ₩86,786 | ₩88,002 | ₩86,773 | ₩87,815 | +1.18% | 11.8만 |
|---|
| 2025.10.13 | ₩87,147 | ₩87,467 | ₩86,920 | ₩87,387 | +0.28% | 7.9만 |
|---|
| 2025.10.10 | ₩88,002 | ₩88,068 | ₩86,773 | ₩86,826 | -1.34% | 13.4만 |
|---|