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 | ₩94,056 | ₩94,216 | ₩93,909 | ₩94,216 | +0.17% | 13.4만 |
| 2026.10.08 | ₩93,107 | ₩93,642 | ₩92,920 | ₩93,575 | +0.50% | 12.9만 |
| 2026.10.07 | ₩93,535 | ₩93,842 | ₩93,334 | ₩93,655 | +0.13% | 17.5만 |
| 2026.10.06 | ₩94,991 | ₩95,272 | ₩94,777 | ₩94,791 | -0.21% | 6.3만 |
| 2026.10.05 | ₩94,056 | ₩94,804 | ₩93,735 | ₩94,804 | +0.80% | 7.8만 |
| 2026.10.02 | ₩94,323 | ₩94,831 | ₩94,230 | ₩94,604 | +0.30% | 3.6만 |
| 2026.10.01 | ₩94,403 | ₩94,564 | ₩93,267 | ₩93,615 | -0.84% | 11만 |
| 2026.09.30 | ₩96,114 | ₩96,114 | ₩95,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,045 |
| -1.11% |
| 7.4만 |
| 2026.09.29 | ₩96,194 | ₩96,541 | ₩95,646 | ₩96,167 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩96,648 | ₩97,249 | ₩96,394 | ₩96,808 | +0.17% | 3.2만 |
|---|
| 2026.09.25 | ₩96,849 | ₩97,196 | ₩96,434 | ₩97,116 | +0.28% | 5.1만 |
|---|
| 2026.09.24 | ₩96,261 | ₩96,835 | ₩95,980 | ₩96,501 | +0.25% | 5.2만 |
|---|
| 2026.09.23 | ₩97,102 | ₩97,102 | ₩96,127 | ₩96,261 | -0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩97,837 | ₩98,118 | ₩97,370 | ₩97,797 | -0.04% | 6.9만 |
|---|
| 2026.09.21 | ₩97,877 | ₩97,891 | ₩97,463 | ₩97,717 | -0.16% | 16.1만 |
|---|
| 2026.09.18 | ₩96,902 | ₩96,902 | ₩96,381 | ₩96,768 | -0.14% | 21만 |
|---|
| 2026.09.17 | ₩97,811 | ₩98,024 | ₩97,570 | ₩97,583 | -0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩97,704 | ₩97,704 | ₩96,234 | ₩96,675 | -1.05% | 7.7만 |
|---|
| 2026.09.15 | ₩97,423 | ₩97,423 | ₩96,929 | ₩97,129 | -0.30% | 6만 |
|---|
| 2026.09.14 | ₩97,610 | ₩97,984 | ₩97,062 | ₩97,383 | -0.23% | 4.8만 |
|---|
| 2026.09.11 | ₩98,612 | ₩98,733 | ₩98,145 | ₩98,345 | -0.27% | 1.7만 |
|---|
| 2026.09.10 | ₩98,091 | ₩98,265 | ₩97,503 | ₩97,557 | -0.54% | 7.5만 |
|---|
| 2026.09.09 | ₩98,960 | ₩99,093 | ₩98,318 | ₩98,318 | -0.65% | 23.7만 |
|---|
| 2026.09.08 | ₩100,055 | ₩100,242 | ₩99,508 | ₩99,508 | -0.55% | 8만 |
|---|
| 2026.09.04 | ₩99,802 | ₩100,403 | ₩99,802 | ₩100,229 | +0.43% | 6.3만 |
|---|
| 2026.09.03 | ₩100,323 | ₩100,323 | ₩99,641 | ₩100,256 | -0.07% | 5.2만 |
|---|
| 2026.09.02 | ₩99,294 | ₩99,508 | ₩99,240 | ₩99,481 | +0.19% | 6만 |
|---|
| 2026.09.01 | ₩99,735 | ₩99,842 | ₩98,839 | ₩99,067 | -0.67% | 16.4만 |
|---|
| 2026.08.31 | ₩100,697 | ₩100,830 | ₩99,922 | ₩100,149 | -0.54% | 6만 |
|---|
| 2026.08.28 | ₩101,231 | ₩101,231 | ₩100,430 | ₩100,577 | -0.65% | 4.6만 |
|---|
| 2026.08.27 | ₩100,991 | ₩100,991 | ₩100,577 | ₩100,991 | 0.00% | 5.2만 |
|---|
| 2026.08.26 | ₩101,913 | ₩101,980 | ₩101,298 | ₩101,352 | -0.55% | 15.2만 |
|---|
| 2026.08.25 | ₩101,552 | ₩101,953 | ₩101,512 | ₩101,926 | +0.37% | 7.3만 |
|---|
| 2026.08.24 | ₩101,325 | ₩101,525 | ₩101,124 | ₩101,432 | +0.11% | 9.5만 |
|---|
| 2026.08.21 | ₩101,311 | ₩101,525 | ₩101,178 | ₩101,365 | +0.05% | 10.5만 |
|---|
| 2026.08.20 | ₩100,764 | ₩101,071 | ₩100,523 | ₩100,670 | -0.09% | 9.6만 |
|---|
| 2026.08.19 | ₩100,844 | ₩101,031 | ₩100,603 | ₩100,991 | +0.15% | 9.4만 |
|---|
| 2026.08.18 | ₩100,416 | ₩100,536 | ₩100,042 | ₩100,042 | -0.37% | 20.1만 |
|---|
| 2026.08.17 | ₩101,058 | ₩101,164 | ₩100,643 | ₩100,777 | -0.28% | 15.6만 |
|---|
| 2026.08.14 | ₩101,218 | ₩101,258 | ₩100,857 | ₩101,058 | -0.16% | 14.3만 |
|---|
| 2026.08.13 | ₩101,044 | ₩101,191 | ₩100,777 | ₩101,004 | -0.04% | 6.9만 |
|---|
| 2026.08.12 | ₩101,111 | ₩101,205 | ₩100,750 | ₩100,911 | -0.20% | 6.3만 |
|---|
| 2026.08.11 | ₩101,512 | ₩101,632 | ₩100,817 | ₩101,111 | -0.39% | 5.3만 |
|---|
| 2026.08.10 | ₩101,151 | ₩101,258 | ₩100,924 | ₩101,031 | -0.12% | 6.5만 |
|---|
| 2026.08.07 | ₩101,645 | ₩101,645 | ₩101,084 | ₩101,298 | -0.34% | 5.6만 |
|---|
| 2026.08.06 | ₩101,004 | ₩101,004 | ₩100,416 | ₩100,523 | -0.48% | 11.2만 |
|---|
| 2026.08.05 | ₩100,911 | ₩100,911 | ₩100,470 | ₩100,590 | -0.32% | 6.6만 |
|---|
| 2026.08.04 | ₩100,363 | ₩100,737 | ₩100,229 | ₩100,670 | +0.31% | 21.3만 |
|---|
| 2026.08.03 | ₩99,494 | ₩99,735 | ₩99,334 | ₩99,695 | +0.20% | 23.9만 |
|---|
| 2026.07.31 | ₩99,294 | ₩99,467 | ₩98,332 | ₩99,267 | -0.03% | 22.5만 |
|---|
| 2026.07.30 | ₩98,880 | ₩99,708 | ₩98,853 | ₩99,708 | +0.84% | 6.8만 |
|---|
| 2026.07.29 | ₩97,543 | ₩98,345 | ₩96,889 | ₩97,423 | -0.12% | 7만 |
|---|
| 2026.07.28 | ₩97,129 | ₩97,971 | ₩97,062 | ₩97,717 | +0.61% | 9만 |
|---|
| 2026.07.27 | ₩97,690 | ₩97,757 | ₩96,995 | ₩97,370 | -0.33% | 11.8만 |
|---|
| 2026.07.24 | ₩96,822 | ₩97,410 | ₩96,728 | ₩96,942 | +0.12% | 53.5만 |
|---|
| 2026.07.23 | ₩96,114 | ₩96,501 | ₩96,060 | ₩96,261 | +0.15% | 3.6만 |
|---|
| 2026.07.22 | ₩98,024 | ₩98,091 | ₩97,610 | ₩97,610 | -0.42% | 6만 |
|---|
| 2026.07.21 | ₩96,875 | ₩97,370 | ₩96,555 | ₩97,196 | +0.33% | 5.6만 |
|---|
| 2026.07.20 | ₩96,875 | ₩96,875 | ₩96,087 | ₩96,154 | -0.74% | 5.5만 |
|---|
| 2026.07.17 | ₩96,688 | ₩97,396 | ₩96,581 | ₩97,156 | +0.48% | 7.5만 |
|---|
| 2026.07.16 | ₩97,009 | ₩97,717 | ₩96,942 | ₩97,263 | +0.26% | 4.5만 |
|---|
| 2026.07.15 | ₩97,249 | ₩97,958 | ₩97,022 | ₩97,704 | +0.47% | 17.5만 |
|---|
| 2026.07.14 | ₩97,156 | ₩97,450 | ₩96,889 | ₩96,942 | -0.22% | 4.3만 |
|---|
| 2026.07.13 | ₩97,076 | ₩97,183 | ₩96,314 | ₩96,488 | -0.61% | 5.2만 |
|---|
| 2026.07.10 | ₩97,276 | ₩97,423 | ₩96,929 | ₩97,249 | -0.03% | 4.9만 |
|---|
| 2026.07.09 | ₩96,835 | ₩97,383 | ₩96,835 | ₩97,129 | +0.30% | 11.5만 |
|---|
| 2026.07.08 | ₩96,474 | ₩96,902 | ₩95,993 | ₩96,835 | +0.37% | 5만 |
|---|
| 2026.07.07 | ₩98,666 | ₩98,746 | ₩97,543 | ₩97,891 | -0.79% | 5.8만 |
|---|
| 2026.07.06 | ₩98,318 | ₩98,813 | ₩98,131 | ₩98,746 | +0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩98,225 | ₩98,746 | ₩97,690 | ₩98,345 | +0.12% | 7.5만 |
|---|
| 2026.07.01 | ₩96,274 | ₩96,661 | ₩96,180 | ₩96,434 | +0.17% | 17.8만 |
|---|
| 2026.06.30 | ₩96,969 | ₩97,370 | ₩96,795 | ₩97,343 | +0.39% | 5.3만 |
|---|
| 2026.06.29 | ₩96,140 | ₩96,849 | ₩95,753 | ₩96,715 | +0.60% | 3.7만 |
|---|
| 2026.06.26 | ₩95,673 | ₩96,247 | ₩95,512 | ₩95,886 | +0.22% | 4.2만 |
|---|
| 2026.06.25 | ₩96,555 | ₩96,808 | ₩96,114 | ₩96,434 | -0.12% | 8.5만 |
|---|
| 2026.06.24 | ₩95,285 | ₩95,646 | ₩95,058 | ₩95,339 | +0.06% | 5.8만 |
|---|
| 2026.06.23 | ₩95,619 | ₩95,993 | ₩95,419 | ₩95,472 | -0.15% | 7.2만 |
|---|
| 2026.06.22 | ₩96,728 | ₩96,969 | ₩96,514 | ₩96,702 | -0.03% | 7.9만 |
|---|
| 2026.06.18 | ₩96,755 | ₩96,915 | ₩96,488 | ₩96,742 | -0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩97,824 | ₩98,131 | ₩96,261 | ₩96,541 | -1.31% | 12.4만 |
|---|
| 2026.06.16 | ₩97,583 | ₩97,784 | ₩97,116 | ₩97,116 | -0.48% | 7.3만 |
|---|
| 2026.06.15 | ₩97,931 | ₩97,931 | ₩96,995 | ₩97,116 | -0.83% | 6.1만 |
|---|
| 2026.06.12 | ₩98,171 | ₩98,759 | ₩97,837 | ₩98,692 | +0.53% | 3.9만 |
|---|
| 2026.06.11 | ₩96,354 | ₩98,479 | ₩96,114 | ₩98,452 | +2.18% | 13.7만 |
|---|
| 2026.06.10 | ₩96,194 | ₩96,595 | ₩95,285 | ₩95,352 | -0.88% | 5.9만 |
|---|
| 2026.06.09 | ₩97,169 | ₩97,637 | ₩95,272 | ₩96,555 | -0.63% | 8.5만 |
|---|
| 2026.06.08 | ₩96,621 | ₩96,728 | ₩96,020 | ₩96,100 | -0.54% | 10.9만 |
|---|
| 2026.06.05 | ₩97,263 | ₩97,370 | ₩95,499 | ₩95,633 | -1.68% | 25.6만 |
|---|
| 2026.06.04 | ₩97,383 | ₩97,784 | ₩97,249 | ₩97,704 | +0.33% | 11만 |
|---|
| 2026.06.03 | ₩97,022 | ₩97,156 | ₩96,555 | ₩96,595 | -0.44% | 10.5만 |
|---|
| 2026.06.02 | ₩97,490 | ₩97,944 | ₩97,450 | ₩97,824 | +0.34% | 11.6만 |
|---|
| 2026.06.01 | ₩96,875 | ₩97,637 | ₩96,448 | ₩97,209 | +0.34% | 14.3만 |
|---|
| 2026.05.29 | ₩98,011 | ₩98,519 | ₩97,677 | ₩97,690 | -0.33% | 11.7만 |
|---|
| 2026.05.28 | ₩97,650 | ₩98,064 | ₩97,089 | ₩97,757 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩98,358 | ₩98,425 | ₩97,877 | ₩98,131 | -0.23% | 11.3만 |
|---|
| 2026.05.26 | ₩98,439 | ₩98,666 | ₩97,877 | ₩98,225 | -0.22% | 10.7만 |
|---|
| 2026.05.22 | ₩97,570 | ₩97,570 | ₩97,036 | ₩97,169 | -0.41% | 26.3만 |
|---|
| 2026.05.21 | ₩96,180 | ₩97,757 | ₩96,020 | ₩97,503 | +1.38% | 15.4만 |
|---|
| 2026.05.20 | ₩95,619 | ₩97,396 | ₩95,379 | ₩96,715 | +1.15% | 8.8만 |
|---|
| 2026.05.19 | ₩95,192 | ₩95,512 | ₩94,884 | ₩95,031 | -0.17% | 10.7만 |
|---|
| 2026.05.18 | ₩95,298 | ₩95,673 | ₩94,751 | ₩95,579 | +0.29% | 36.6만 |
|---|
| 2026.05.15 | ₩94,604 | ₩94,604 | ₩94,029 | ₩94,189 | -0.44% | 33만 |
|---|
| 2026.05.14 | ₩96,367 | ₩96,621 | ₩95,980 | ₩96,074 | -0.31% | 11.7만 |
|---|
| 2026.05.13 | ₩95,258 | ₩96,314 | ₩95,205 | ₩96,261 | +1.05% | 19.7만 |
|---|
| 2026.05.12 | ₩95,459 | ₩95,873 | ₩94,991 | ₩95,659 | +0.21% | 14.6만 |
|---|
| 2026.05.11 | ₩96,474 | ₩96,728 | ₩96,234 | ₩96,541 | +0.07% | 12.2만 |
|---|
| 2026.05.08 | ₩96,555 | ₩96,875 | ₩96,247 | ₩96,688 | +0.14% | 15.8만 |
|---|
| 2026.05.07 | ₩97,931 | ₩97,931 | ₩95,833 | ₩95,913 | -2.06% | 14.9만 |
|---|
| 2026.05.06 | ₩97,717 | ₩98,145 | ₩97,623 | ₩98,038 | +0.33% | 33.1만 |
|---|
| 2026.05.05 | ₩95,138 | ₩95,552 | ₩94,724 | ₩95,339 | +0.21% | 9.9만 |
|---|
| 2026.05.04 | ₩95,005 | ₩95,098 | ₩93,708 | ₩94,029 | -1.03% | 8.9만 |
|---|
| 2026.05.01 | ₩96,140 | ₩96,742 | ₩95,739 | ₩95,739 | -0.42% | 17.4만 |
|---|
| 2026.04.30 | ₩94,844 | ₩96,140 | ₩94,724 | ₩95,793 | +1.00% | 24.6만 |
|---|
| 2026.04.29 | ₩94,109 | ₩94,163 | ₩93,361 | ₩93,561 | -0.58% | 37.6만 |
|---|
| 2026.04.28 | ₩94,657 | ₩94,844 | ₩94,350 | ₩94,657 | 0.00% | 12.5만 |
|---|
| 2026.04.27 | ₩95,699 | ₩95,833 | ₩95,111 | ₩95,152 | -0.57% | 4.3만 |
|---|
| 2026.04.24 | ₩95,325 | ₩95,806 | ₩95,178 | ₩95,646 | +0.34% | 12.9만 |
|---|
| 2026.04.23 | ₩95,619 | ₩95,953 | ₩94,189 | ₩95,058 | -0.59% | 22.3만 |
|---|
| 2026.04.22 | ₩96,367 | ₩96,367 | ₩95,432 | ₩95,646 | -0.75% | 10.4만 |
|---|
| 2026.04.21 | ₩97,209 | ₩97,209 | ₩95,365 | ₩95,445 | -1.81% | 12.1만 |
|---|
| 2026.04.20 | ₩97,370 | ₩97,677 | ₩96,969 | ₩97,557 | +0.19% | 10.8만 |
|---|
| 2026.04.17 | ₩98,145 | ₩98,452 | ₩97,797 | ₩97,877 | -0.27% | 11만 |
|---|
| 2026.04.16 | ₩97,116 | ₩97,116 | ₩96,087 | ₩96,421 | -0.72% | 12.4만 |
|---|
| 2026.04.15 | ₩97,209 | ₩97,209 | ₩96,434 | ₩96,728 | -0.49% | 16.5만 |
|---|
| 2026.04.14 | ₩97,102 | ₩97,383 | ₩96,995 | ₩97,169 | +0.07% | 15.6만 |
|---|
| 2026.04.13 | ₩95,018 | ₩96,514 | ₩95,005 | ₩96,434 | +1.49% | 10.7만 |
|---|
| 2026.04.10 | ₩96,274 | ₩96,341 | ₩95,419 | ₩95,753 | -0.54% | 20.1만 |
|---|
| 2026.04.09 | ₩94,924 | ₩95,980 | ₩94,590 | ₩95,459 | +0.56% | 15만 |
|---|
| 2026.04.08 | ₩95,726 | ₩96,167 | ₩94,764 | ₩95,619 | -0.11% | 23.6만 |
|---|
| 2026.04.07 | ₩91,290 | ₩91,998 | ₩90,448 | ₩91,985 | +0.76% | 18.9만 |
|---|
| 2026.04.06 | ₩91,570 | ₩92,399 | ₩91,570 | ₩92,172 | +0.66% | 25.1만 |
|---|
| 2026.04.02 | ₩90,127 | ₩91,905 | ₩90,127 | ₩91,664 | +1.70% | 28.4만 |
|---|
| 2026.04.01 | ₩91,918 | ₩92,666 | ₩91,731 | ₩92,105 | +0.20% | 21.3만 |
|---|
| 2026.03.31 | ₩89,660 | ₩90,889 | ₩89,058 | ₩90,782 | +1.25% | 19.9만 |
|---|
| 2026.03.30 | ₩88,364 | ₩88,684 | ₩87,602 | ₩87,976 | -0.44% | 41.4만 |
|---|
| 2026.03.27 | ₩88,110 | ₩88,577 | ₩87,241 | ₩87,495 | -0.70% | 28.4만 |
|---|
| 2026.03.26 | ₩88,885 | ₩89,633 | ₩88,217 | ₩88,310 | -0.65% | 11.4만 |
|---|
| 2026.03.25 | ₩90,181 | ₩90,475 | ₩89,539 | ₩90,127 | -0.06% | 17만 |
|---|
| 2026.03.24 | ₩87,883 | ₩89,259 | ₩87,842 | ₩88,845 | +1.09% | 14.2만 |
|---|
| 2026.03.23 | ₩88,831 | ₩90,341 | ₩88,551 | ₩89,232 | +0.45% | 11.7만 |
|---|
| 2026.03.20 | ₩89,459 | ₩89,526 | ₩86,814 | ₩87,121 | -2.61% | 15만 |
|---|
| 2026.03.19 | ₩88,470 | ₩90,448 | ₩88,283 | ₩89,914 | +1.63% | 23.4만 |
|---|
| 2026.03.18 | ₩91,584 | ₩91,597 | ₩90,034 | ₩90,101 | -1.62% | 25.3만 |
|---|
| 2026.03.17 | ₩92,345 | ₩92,506 | ₩91,864 | ₩91,931 | -0.45% | 12.4만 |
|---|
| 2026.03.16 | ₩91,089 | ₩91,798 | ₩91,076 | ₩91,530 | +0.48% | 16.9만 |
|---|
| 2026.03.13 | ₩91,330 | ₩91,731 | ₩89,900 | ₩90,047 | -1.40% | 17만 |
|---|
| 2026.03.12 | ₩91,490 | ₩91,717 | ₩90,782 | ₩91,236 | -0.28% | 18.6만 |
|---|
| 2026.03.11 | ₩92,239 | ₩92,880 | ₩91,864 | ₩92,519 | +0.30% | 23.4만 |
|---|
| 2026.03.10 | ₩93,441 | ₩94,136 | ₩92,546 | ₩92,680 | -0.82% | 22.9만 |
|---|
| 2026.03.09 | ₩90,301 | ₩93,067 | ₩89,820 | ₩92,613 | +2.56% | 58.7만 |
|---|
| 2026.03.06 | ₩90,889 | ₩92,559 | ₩90,822 | ₩92,185 | +1.43% | 33.3만 |
|---|
| 2026.03.05 | ₩93,535 | ₩93,762 | ₩92,038 | ₩92,893 | -0.69% | 19.8만 |
|---|
| 2026.03.04 | ₩94,604 | ₩94,938 | ₩94,123 | ₩94,898 | +0.31% | 59.8만 |
|---|
| 2026.03.03 | ₩92,720 | ₩94,230 | ₩89,660 | ₩93,695 | +1.05% | 105.5만 |
|---|
| 2026.03.02 | ₩96,514 | ₩97,236 | ₩96,247 | ₩96,795 | +0.29% | 28.9만 |
|---|
| 2026.02.27 | ₩99,027 | ₩99,481 | ₩98,746 | ₩98,746 | -0.28% | 28.5만 |
|---|
| 2026.02.26 | ₩99,320 | ₩99,320 | ₩98,492 | ₩99,187 | -0.13% | 11.9만 |
|---|
| 2026.02.25 | ₩98,906 | ₩99,427 | ₩98,759 | ₩99,347 | +0.45% | 12.6만 |
|---|
| 2026.02.24 | ₩98,185 | ₩98,692 | ₩98,051 | ₩98,479 | +0.30% | 30.8만 |
|---|
| 2026.02.23 | ₩98,358 | ₩98,652 | ₩97,797 | ₩98,238 | -0.12% | 23.7만 |
|---|
| 2026.02.20 | ₩97,877 | ₩98,679 | ₩97,797 | ₩98,652 | +0.79% | 22.3만 |
|---|
| 2026.02.19 | ₩97,289 | ₩97,811 | ₩96,969 | ₩97,690 | +0.41% | 13만 |
|---|
| 2026.02.18 | ₩98,024 | ₩98,439 | ₩97,797 | ₩98,118 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩96,955 | ₩97,851 | ₩96,608 | ₩97,851 | +0.92% | 32.8만 |
|---|
| 2026.02.13 | ₩96,822 | ₩97,343 | ₩96,408 | ₩97,169 | +0.36% | 28.8만 |
|---|
| 2026.02.12 | ₩98,158 | ₩98,158 | ₩96,862 | ₩97,062 | -1.12% | 23.7만 |
|---|
| 2026.02.11 | ₩97,784 | ₩98,145 | ₩97,183 | ₩97,958 | +0.18% | 29.4만 |
|---|
| 2026.02.10 | ₩98,118 | ₩98,118 | ₩97,396 | ₩97,583 | -0.54% | 35.4만 |
|---|
| 2026.02.09 | ₩97,356 | ₩98,078 | ₩97,196 | ₩97,837 | +0.49% | 53.4만 |
|---|
| 2026.02.06 | ₩96,087 | ₩96,915 | ₩96,047 | ₩96,902 | +0.85% | 24만 |
|---|
| 2026.02.05 | ₩95,352 | ₩95,886 | ₩95,005 | ₩95,018 | -0.35% | 33.9만 |
|---|
| 2026.02.04 | ₩97,196 | ₩97,316 | ₩96,074 | ₩96,528 | -0.69% | 21.4만 |
|---|
| 2026.02.03 | ₩95,927 | ₩96,621 | ₩95,619 | ₩96,261 | +0.35% | 41.3만 |
|---|
| 2026.02.02 | ₩96,074 | ₩96,755 | ₩96,074 | ₩96,702 | +0.65% | 19.3만 |
|---|
| 2026.01.30 | ₩96,408 | ₩96,474 | ₩95,432 | ₩95,846 | -0.58% | 27만 |
|---|
| 2026.01.29 | ₩96,902 | ₩96,929 | ₩95,606 | ₩96,675 | -0.23% | 31.2만 |
|---|
| 2026.01.28 | ₩96,261 | ₩96,434 | ₩95,579 | ₩96,047 | -0.22% | 42.9만 |
|---|
| 2026.01.27 | ₩96,568 | ₩97,543 | ₩96,568 | ₩97,330 | +0.79% | 32만 |
|---|
| 2026.01.26 | ₩95,552 | ₩95,913 | ₩95,512 | ₩95,793 | +0.25% | 28.1만 |
|---|
| 2026.01.23 | ₩94,310 | ₩95,058 | ₩94,029 | ₩95,018 | +0.75% | 33.8만 |
|---|
| 2026.01.22 | ₩94,336 | ₩94,617 | ₩94,123 | ₩94,363 | +0.03% | 23만 |
|---|
| 2026.01.21 | ₩93,147 | ₩94,176 | ₩92,720 | ₩93,962 | +0.88% | 34.8만 |
|---|
| 2026.01.20 | ₩93,067 | ₩93,682 | ₩92,893 | ₩92,973 | -0.10% | 35.3만 |
|---|
| 2026.01.16 | ₩94,363 | ₩94,457 | ₩93,909 | ₩94,390 | +0.03% | 22.7만 |
|---|
| 2026.01.15 | ₩94,390 | ₩94,443 | ₩94,083 | ₩94,176 | -0.23% | 49.1만 |
|---|
| 2026.01.14 | ₩94,270 | ₩94,403 | ₩94,042 | ₩94,363 | +0.10% | 32.8만 |
|---|
| 2026.01.13 | ₩94,323 | ₩94,336 | ₩93,855 | ₩94,096 | -0.24% | 23.1만 |
|---|
| 2026.01.12 | ₩94,230 | ₩94,483 | ₩94,176 | ₩94,430 | +0.21% | 11.2만 |
|---|
| 2026.01.09 | ₩93,655 | ₩93,989 | ₩93,414 | ₩93,895 | +0.26% | 12.9만 |
|---|
| 2026.01.08 | ₩92,973 | ₩93,348 | ₩92,907 | ₩93,201 | +0.24% | 19.3만 |
|---|
| 2026.01.07 | ₩93,561 | ₩93,561 | ₩93,241 | ₩93,281 | -0.30% | 25.5만 |
|---|
| 2026.01.06 | ₩93,642 | ₩93,909 | ₩93,535 | ₩93,775 | +0.14% | 20.9만 |
|---|
| 2026.01.05 | ₩92,666 | ₩93,682 | ₩92,546 | ₩93,455 | +0.85% | 30.9만 |
|---|
| 2026.01.02 | ₩92,613 | ₩92,773 | ₩92,332 | ₩92,773 | +0.17% | 39.3만 |
|---|
| 2025.12.31 | ₩92,118 | ₩92,118 | ₩91,597 | ₩91,664 | -0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩92,172 | ₩92,412 | ₩92,025 | ₩92,025 | -0.16% | 7.5만 |
|---|
| 2025.12.29 | ₩92,198 | ₩92,198 | ₩91,530 | ₩91,664 | -0.58% | 47.5만 |
|---|
| 2025.12.26 | ₩92,078 | ₩92,198 | ₩91,878 | ₩92,198 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩91,918 | ₩92,025 | ₩91,744 | ₩91,878 | -0.04% | 30.8만 |
|---|
| 2025.12.23 | ₩91,490 | ₩91,771 | ₩91,490 | ₩91,731 | +0.26% | 18만 |
|---|
| 2025.12.22 | ₩91,116 | ₩91,317 | ₩90,996 | ₩91,196 | +0.09% | 19.2만 |
|---|
| 2025.12.19 | ₩90,916 | ₩91,317 | ₩90,889 | ₩91,009 | +0.10% | 12.9만 |
|---|
| 2025.12.18 | ₩90,435 | ₩90,889 | ₩90,248 | ₩90,475 | +0.04% | 11.4만 |
|---|
| 2025.12.17 | ₩90,114 | ₩90,461 | ₩89,713 | ₩89,713 | -0.44% | 6.5만 |
|---|
| 2025.12.16 | ₩90,595 | ₩90,622 | ₩89,954 | ₩90,288 | -0.34% | 26.3만 |
|---|
| 2025.12.15 | ₩91,544 | ₩91,758 | ₩91,277 | ₩91,664 | +0.13% | 28만 |
|---|
| 2025.12.12 | ₩91,477 | ₩91,570 | ₩90,435 | ₩90,876 | -0.66% | 15.2만 |
|---|
| 2025.12.11 | ₩91,303 | ₩91,637 | ₩91,223 | ₩91,557 | +0.28% | 6.9만 |
|---|
| 2025.12.10 | ₩89,994 | ₩90,929 | ₩89,887 | ₩90,836 | +0.94% | 11.1만 |
|---|
| 2025.12.09 | ₩89,860 | ₩90,101 | ₩89,673 | ₩89,673 | -0.21% | 13.2만 |
|---|
| 2025.12.08 | ₩90,167 | ₩90,167 | ₩89,780 | ₩90,020 | -0.16% | 8.7만 |
|---|
| 2025.12.05 | ₩90,408 | ₩90,568 | ₩90,034 | ₩90,101 | -0.34% | 8.8만 |
|---|
| 2025.12.04 | ₩90,314 | ₩90,502 | ₩90,061 | ₩90,061 | -0.28% | 20.1만 |
|---|
| 2025.12.03 | ₩89,927 | ₩90,341 | ₩89,873 | ₩90,274 | +0.39% | 10.7만 |
|---|
| 2025.12.02 | ₩89,526 | ₩89,767 | ₩89,352 | ₩89,593 | +0.07% | 15.2만 |
|---|
| 2025.12.01 | ₩89,352 | ₩89,633 | ₩89,139 | ₩89,179 | -0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩89,112 | ₩89,633 | ₩89,112 | ₩89,513 | +0.45% | 11.8만 |
|---|
| 2025.11.26 | ₩88,524 | ₩89,272 | ₩88,524 | ₩89,192 | +0.75% | 14.4만 |
|---|
| 2025.11.25 | ₩87,495 | ₩88,297 | ₩87,402 | ₩88,283 | +0.90% | 15.3만 |
|---|
| 2025.11.24 | ₩86,773 | ₩87,108 | ₩86,493 | ₩86,800 | +0.03% | 34.3만 |
|---|
| 2025.11.21 | ₩86,506 | ₩87,268 | ₩86,239 | ₩87,014 | +0.59% | 26.7만 |
|---|
| 2025.11.20 | ₩87,575 | ₩87,682 | ₩85,745 | ₩85,745 | -2.09% | 23.1만 |
|---|
| 2025.11.19 | ₩87,188 | ₩87,468 | ₩86,613 | ₩86,920 | -0.31% | 13.1만 |
|---|
| 2025.11.18 | ₩87,308 | ₩87,548 | ₩86,773 | ₩87,255 | -0.06% | 25.6만 |
|---|
| 2025.11.17 | ₩88,658 | ₩88,965 | ₩87,923 | ₩88,136 | -0.59% | 23.8만 |
|---|
| 2025.11.14 | ₩88,978 | ₩89,499 | ₩88,898 | ₩89,205 | +0.26% | 20.5만 |
|---|
| 2025.11.13 | ₩90,662 | ₩90,769 | ₩89,994 | ₩90,101 | -0.62% | 21.6만 |
|---|
| 2025.11.12 | ₩90,274 | ₩90,782 | ₩90,274 | ₩90,715 | +0.49% | 42.1만 |
|---|
| 2025.11.11 | ₩89,606 | ₩90,127 | ₩89,606 | ₩89,994 | +0.43% | 8만 |
|---|
| 2025.11.10 | ₩88,591 | ₩89,085 | ₩88,364 | ₩89,058 | +0.53% | 28.9만 |
|---|
| 2025.11.07 | ₩87,121 | ₩87,923 | ₩87,041 | ₩87,923 | +0.92% | 21.2만 |
|---|
| 2025.11.06 | ₩87,749 | ₩87,869 | ₩87,268 | ₩87,508 | -0.27% | 10.1만 |
|---|
| 2025.11.05 | ₩87,308 | ₩87,976 | ₩87,308 | ₩87,883 | +0.66% | 10.8만 |
|---|
| 2025.11.04 | ₩86,920 | ₩87,482 | ₩86,920 | ₩87,188 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩88,030 | ₩88,056 | ₩87,789 | ₩88,003 | -0.03% | 19.4만 |
|---|
| 2025.10.31 | ₩88,150 | ₩88,150 | ₩87,722 | ₩88,070 | -0.09% | 9.2만 |
|---|
| 2025.10.30 | ₩88,217 | ₩88,764 | ₩88,203 | ₩88,430 | +0.24% | 13만 |
|---|
| 2025.10.29 | ₩89,539 | ₩89,593 | ₩88,577 | ₩88,965 | -0.64% | 11.9만 |
|---|
| 2025.10.28 | ₩89,419 | ₩89,593 | ₩89,192 | ₩89,299 | -0.13% | 10.7만 |
|---|
| 2025.10.27 | ₩89,339 | ₩89,633 | ₩89,326 | ₩89,620 | +0.31% | 8.2만 |
|---|
| 2025.10.24 | ₩89,205 | ₩89,259 | ₩89,018 | ₩89,192 | -0.01% | 6.3만 |
|---|
| 2025.10.23 | ₩88,845 | ₩89,098 | ₩88,791 | ₩89,032 | +0.21% | 7.7만 |
|---|
| 2025.10.22 | ₩88,591 | ₩88,818 | ₩88,217 | ₩88,470 | -0.14% | 15.2만 |
|---|
| 2025.10.21 | ₩88,831 | ₩88,951 | ₩88,497 | ₩88,497 | -0.38% | 6.8만 |
|---|
| 2025.10.20 | ₩88,738 | ₩89,125 | ₩88,738 | ₩89,098 | +0.41% | 36만 |
|---|
| 2025.10.17 | ₩88,270 | ₩88,751 | ₩88,096 | ₩88,644 | +0.42% | 10.8만 |
|---|
| 2025.10.16 | ₩88,617 | ₩88,978 | ₩88,417 | ₩88,671 | +0.06% | 10.1만 |
|---|
| 2025.10.15 | ₩87,949 | ₩88,243 | ₩87,508 | ₩87,989 | +0.05% | 10.3만 |
|---|
| 2025.10.14 | ₩86,840 | ₩88,056 | ₩86,827 | ₩87,869 | +1.18% | 11.8만 |
|---|
| 2025.10.13 | ₩87,201 | ₩87,522 | ₩86,974 | ₩87,442 | +0.28% | 7.9만 |
|---|
| 2025.10.10 | ₩88,056 | ₩88,123 | ₩86,827 | ₩86,880 | -1.34% | 13.4만 |
|---|