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 | ₩94,046 | ₩94,206 | ₩93,899 | ₩94,206 | +0.17% | 13.4만 |
| 2026.10.08 | ₩93,097 | ₩93,632 | ₩92,910 | ₩93,565 | +0.50% | 12.9만 |
| 2026.10.07 | ₩93,525 | ₩93,832 | ₩93,324 | ₩93,645 | +0.13% | 17.5만 |
| 2026.10.06 | ₩94,981 | ₩95,262 | ₩94,767 | ₩94,781 | -0.21% | 6.3만 |
| 2026.10.05 | ₩94,046 | ₩94,794 | ₩93,725 | ₩94,794 | +0.80% | 7.8만 |
| 2026.10.02 | ₩94,313 | ₩94,821 | ₩94,220 | ₩94,594 | +0.30% | 3.6만 |
| 2026.10.01 | ₩94,393 | ₩94,554 | ₩93,258 | ₩93,605 | -0.84% | 11만 |
| 2026.09.30 | ₩96,104 | ₩96,104 | ₩94,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,035 |
| -1.11% |
| 7.4만 |
| 2026.09.29 | ₩96,184 | ₩96,531 | ₩95,636 | ₩96,157 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩96,638 | ₩97,239 | ₩96,384 | ₩96,798 | +0.17% | 3.2만 |
|---|
| 2026.09.25 | ₩96,838 | ₩97,186 | ₩96,424 | ₩97,106 | +0.28% | 5.1만 |
|---|
| 2026.09.24 | ₩96,250 | ₩96,825 | ₩95,970 | ₩96,491 | +0.25% | 5.2만 |
|---|
| 2026.09.23 | ₩97,092 | ₩97,092 | ₩96,117 | ₩96,250 | -0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩97,827 | ₩98,108 | ₩97,359 | ₩97,787 | -0.04% | 6.9만 |
|---|
| 2026.09.21 | ₩97,867 | ₩97,880 | ₩97,453 | ₩97,707 | -0.16% | 16.1만 |
|---|
| 2026.09.18 | ₩96,892 | ₩96,892 | ₩96,371 | ₩96,758 | -0.14% | 21만 |
|---|
| 2026.09.17 | ₩97,800 | ₩98,014 | ₩97,560 | ₩97,573 | -0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩97,693 | ₩97,693 | ₩96,224 | ₩96,665 | -1.05% | 7.7만 |
|---|
| 2026.09.15 | ₩97,413 | ₩97,413 | ₩96,919 | ₩97,119 | -0.30% | 6만 |
|---|
| 2026.09.14 | ₩97,600 | ₩97,974 | ₩97,052 | ₩97,373 | -0.23% | 4.8만 |
|---|
| 2026.09.11 | ₩98,602 | ₩98,722 | ₩98,134 | ₩98,335 | -0.27% | 1.7만 |
|---|
| 2026.09.10 | ₩98,081 | ₩98,255 | ₩97,493 | ₩97,546 | -0.54% | 7.5만 |
|---|
| 2026.09.09 | ₩98,949 | ₩99,083 | ₩98,308 | ₩98,308 | -0.65% | 23.7만 |
|---|
| 2026.09.08 | ₩100,045 | ₩100,232 | ₩99,497 | ₩99,497 | -0.55% | 8만 |
|---|
| 2026.09.04 | ₩99,791 | ₩100,392 | ₩99,791 | ₩100,219 | +0.43% | 6.3만 |
|---|
| 2026.09.03 | ₩100,312 | ₩100,312 | ₩99,631 | ₩100,245 | -0.07% | 5.2만 |
|---|
| 2026.09.02 | ₩99,283 | ₩99,497 | ₩99,230 | ₩99,470 | +0.19% | 6만 |
|---|
| 2026.09.01 | ₩99,724 | ₩99,831 | ₩98,829 | ₩99,056 | -0.67% | 16.4만 |
|---|
| 2026.08.31 | ₩100,686 | ₩100,820 | ₩99,911 | ₩100,138 | -0.54% | 6만 |
|---|
| 2026.08.28 | ₩101,221 | ₩101,221 | ₩100,419 | ₩100,566 | -0.65% | 4.6만 |
|---|
| 2026.08.27 | ₩100,980 | ₩100,980 | ₩100,566 | ₩100,980 | 0.00% | 5.2만 |
|---|
| 2026.08.26 | ₩101,902 | ₩101,969 | ₩101,287 | ₩101,341 | -0.55% | 15.2만 |
|---|
| 2026.08.25 | ₩101,541 | ₩101,942 | ₩101,501 | ₩101,915 | +0.37% | 7.3만 |
|---|
| 2026.08.24 | ₩101,314 | ₩101,515 | ₩101,114 | ₩101,421 | +0.11% | 9.5만 |
|---|
| 2026.08.21 | ₩101,301 | ₩101,515 | ₩101,167 | ₩101,354 | +0.05% | 10.5만 |
|---|
| 2026.08.20 | ₩100,753 | ₩101,060 | ₩100,513 | ₩100,660 | -0.09% | 9.6만 |
|---|
| 2026.08.19 | ₩100,833 | ₩101,020 | ₩100,593 | ₩100,980 | +0.15% | 9.4만 |
|---|
| 2026.08.18 | ₩100,406 | ₩100,526 | ₩100,032 | ₩100,032 | -0.37% | 20.1만 |
|---|
| 2026.08.17 | ₩101,047 | ₩101,154 | ₩100,633 | ₩100,766 | -0.28% | 15.6만 |
|---|
| 2026.08.14 | ₩101,207 | ₩101,247 | ₩100,847 | ₩101,047 | -0.16% | 14.3만 |
|---|
| 2026.08.13 | ₩101,034 | ₩101,181 | ₩100,766 | ₩100,994 | -0.04% | 6.9만 |
|---|
| 2026.08.12 | ₩101,100 | ₩101,194 | ₩100,740 | ₩100,900 | -0.20% | 6.3만 |
|---|
| 2026.08.11 | ₩101,501 | ₩101,621 | ₩100,806 | ₩101,100 | -0.39% | 5.3만 |
|---|
| 2026.08.10 | ₩101,140 | ₩101,247 | ₩100,913 | ₩101,020 | -0.12% | 6.5만 |
|---|
| 2026.08.07 | ₩101,635 | ₩101,635 | ₩101,074 | ₩101,287 | -0.34% | 5.6만 |
|---|
| 2026.08.06 | ₩100,994 | ₩100,994 | ₩100,406 | ₩100,513 | -0.48% | 11.2만 |
|---|
| 2026.08.05 | ₩100,900 | ₩100,900 | ₩100,459 | ₩100,579 | -0.32% | 6.6만 |
|---|
| 2026.08.04 | ₩100,352 | ₩100,726 | ₩100,219 | ₩100,660 | +0.31% | 21.3만 |
|---|
| 2026.08.03 | ₩99,484 | ₩99,724 | ₩99,323 | ₩99,684 | +0.20% | 23.9만 |
|---|
| 2026.07.31 | ₩99,283 | ₩99,457 | ₩98,321 | ₩99,257 | -0.03% | 22.5만 |
|---|
| 2026.07.30 | ₩98,869 | ₩99,698 | ₩98,842 | ₩99,698 | +0.84% | 6.8만 |
|---|
| 2026.07.29 | ₩97,533 | ₩98,335 | ₩96,878 | ₩97,413 | -0.12% | 7만 |
|---|
| 2026.07.28 | ₩97,119 | ₩97,961 | ₩97,052 | ₩97,707 | +0.61% | 9만 |
|---|
| 2026.07.27 | ₩97,680 | ₩97,747 | ₩96,985 | ₩97,359 | -0.33% | 11.8만 |
|---|
| 2026.07.24 | ₩96,812 | ₩97,400 | ₩96,718 | ₩96,932 | +0.12% | 53.5만 |
|---|
| 2026.07.23 | ₩96,104 | ₩96,491 | ₩96,050 | ₩96,250 | +0.15% | 3.6만 |
|---|
| 2026.07.22 | ₩98,014 | ₩98,081 | ₩97,600 | ₩97,600 | -0.42% | 6만 |
|---|
| 2026.07.21 | ₩96,865 | ₩97,359 | ₩96,544 | ₩97,186 | +0.33% | 5.6만 |
|---|
| 2026.07.20 | ₩96,865 | ₩96,865 | ₩96,077 | ₩96,144 | -0.74% | 5.5만 |
|---|
| 2026.07.17 | ₩96,678 | ₩97,386 | ₩96,571 | ₩97,146 | +0.48% | 7.5만 |
|---|
| 2026.07.16 | ₩96,999 | ₩97,707 | ₩96,932 | ₩97,253 | +0.26% | 4.5만 |
|---|
| 2026.07.15 | ₩97,239 | ₩97,947 | ₩97,012 | ₩97,693 | +0.47% | 17.5만 |
|---|
| 2026.07.14 | ₩97,146 | ₩97,440 | ₩96,878 | ₩96,932 | -0.22% | 4.3만 |
|---|
| 2026.07.13 | ₩97,065 | ₩97,172 | ₩96,304 | ₩96,478 | -0.61% | 5.2만 |
|---|
| 2026.07.10 | ₩97,266 | ₩97,413 | ₩96,919 | ₩97,239 | -0.03% | 4.9만 |
|---|
| 2026.07.09 | ₩96,825 | ₩97,373 | ₩96,825 | ₩97,119 | +0.30% | 11.5만 |
|---|
| 2026.07.08 | ₩96,464 | ₩96,892 | ₩95,983 | ₩96,825 | +0.37% | 5만 |
|---|
| 2026.07.07 | ₩98,655 | ₩98,736 | ₩97,533 | ₩97,880 | -0.79% | 5.8만 |
|---|
| 2026.07.06 | ₩98,308 | ₩98,802 | ₩98,121 | ₩98,736 | +0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩98,215 | ₩98,736 | ₩97,680 | ₩98,335 | +0.12% | 7.5만 |
|---|
| 2026.07.01 | ₩96,264 | ₩96,651 | ₩96,170 | ₩96,424 | +0.17% | 17.8만 |
|---|
| 2026.06.30 | ₩96,959 | ₩97,359 | ₩96,785 | ₩97,333 | +0.39% | 5.3만 |
|---|
| 2026.06.29 | ₩96,130 | ₩96,838 | ₩95,743 | ₩96,705 | +0.60% | 3.7만 |
|---|
| 2026.06.26 | ₩95,663 | ₩96,237 | ₩95,502 | ₩95,876 | +0.22% | 4.2만 |
|---|
| 2026.06.25 | ₩96,544 | ₩96,798 | ₩96,104 | ₩96,424 | -0.12% | 8.5만 |
|---|
| 2026.06.24 | ₩95,275 | ₩95,636 | ₩95,048 | ₩95,329 | +0.06% | 5.8만 |
|---|
| 2026.06.23 | ₩95,609 | ₩95,983 | ₩95,409 | ₩95,462 | -0.15% | 7.2만 |
|---|
| 2026.06.22 | ₩96,718 | ₩96,959 | ₩96,504 | ₩96,691 | -0.03% | 7.9만 |
|---|
| 2026.06.18 | ₩96,745 | ₩96,905 | ₩96,478 | ₩96,731 | -0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩97,814 | ₩98,121 | ₩96,250 | ₩96,531 | -1.31% | 12.4만 |
|---|
| 2026.06.16 | ₩97,573 | ₩97,774 | ₩97,106 | ₩97,106 | -0.48% | 7.3만 |
|---|
| 2026.06.15 | ₩97,921 | ₩97,921 | ₩96,985 | ₩97,106 | -0.83% | 6.1만 |
|---|
| 2026.06.12 | ₩98,161 | ₩98,749 | ₩97,827 | ₩98,682 | +0.53% | 3.9만 |
|---|
| 2026.06.11 | ₩96,344 | ₩98,468 | ₩96,104 | ₩98,442 | +2.18% | 13.7만 |
|---|
| 2026.06.10 | ₩96,184 | ₩96,585 | ₩95,275 | ₩95,342 | -0.88% | 5.9만 |
|---|
| 2026.06.09 | ₩97,159 | ₩97,627 | ₩95,262 | ₩96,544 | -0.63% | 8.5만 |
|---|
| 2026.06.08 | ₩96,611 | ₩96,718 | ₩96,010 | ₩96,090 | -0.54% | 10.9만 |
|---|
| 2026.06.05 | ₩97,253 | ₩97,359 | ₩95,489 | ₩95,623 | -1.68% | 25.6만 |
|---|
| 2026.06.04 | ₩97,373 | ₩97,774 | ₩97,239 | ₩97,693 | +0.33% | 11만 |
|---|
| 2026.06.03 | ₩97,012 | ₩97,146 | ₩96,544 | ₩96,585 | -0.44% | 10.5만 |
|---|
| 2026.06.02 | ₩97,480 | ₩97,934 | ₩97,440 | ₩97,814 | +0.34% | 11.6만 |
|---|
| 2026.06.01 | ₩96,865 | ₩97,627 | ₩96,438 | ₩97,199 | +0.34% | 14.3만 |
|---|
| 2026.05.29 | ₩98,001 | ₩98,508 | ₩97,667 | ₩97,680 | -0.33% | 11.7만 |
|---|
| 2026.05.28 | ₩97,640 | ₩98,054 | ₩97,079 | ₩97,747 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩98,348 | ₩98,415 | ₩97,867 | ₩98,121 | -0.23% | 11.3만 |
|---|
| 2026.05.26 | ₩98,428 | ₩98,655 | ₩97,867 | ₩98,215 | -0.22% | 10.7만 |
|---|
| 2026.05.22 | ₩97,560 | ₩97,560 | ₩97,025 | ₩97,159 | -0.41% | 26.3만 |
|---|
| 2026.05.21 | ₩96,170 | ₩97,747 | ₩96,010 | ₩97,493 | +1.38% | 15.4만 |
|---|
| 2026.05.20 | ₩95,609 | ₩97,386 | ₩95,369 | ₩96,705 | +1.15% | 8.8만 |
|---|
| 2026.05.19 | ₩95,182 | ₩95,502 | ₩94,874 | ₩95,021 | -0.17% | 10.7만 |
|---|
| 2026.05.18 | ₩95,289 | ₩95,663 | ₩94,741 | ₩95,569 | +0.29% | 36.6만 |
|---|
| 2026.05.15 | ₩94,594 | ₩94,594 | ₩94,019 | ₩94,180 | -0.44% | 33만 |
|---|
| 2026.05.14 | ₩96,357 | ₩96,611 | ₩95,970 | ₩96,063 | -0.31% | 11.7만 |
|---|
| 2026.05.13 | ₩95,248 | ₩96,304 | ₩95,195 | ₩96,250 | +1.05% | 19.7만 |
|---|
| 2026.05.12 | ₩95,449 | ₩95,863 | ₩94,981 | ₩95,649 | +0.21% | 14.6만 |
|---|
| 2026.05.11 | ₩96,464 | ₩96,718 | ₩96,224 | ₩96,531 | +0.07% | 12.2만 |
|---|
| 2026.05.08 | ₩96,544 | ₩96,865 | ₩96,237 | ₩96,678 | +0.14% | 15.8만 |
|---|
| 2026.05.07 | ₩97,921 | ₩97,921 | ₩95,823 | ₩95,903 | -2.06% | 14.9만 |
|---|
| 2026.05.06 | ₩97,707 | ₩98,134 | ₩97,613 | ₩98,027 | +0.33% | 33.1만 |
|---|
| 2026.05.05 | ₩95,128 | ₩95,542 | ₩94,714 | ₩95,329 | +0.21% | 9.9만 |
|---|
| 2026.05.04 | ₩94,995 | ₩95,088 | ₩93,699 | ₩94,019 | -1.03% | 8.9만 |
|---|
| 2026.05.01 | ₩96,130 | ₩96,731 | ₩95,729 | ₩95,729 | -0.42% | 17.4만 |
|---|
| 2026.04.30 | ₩94,834 | ₩96,130 | ₩94,714 | ₩95,783 | +1.00% | 24.6만 |
|---|
| 2026.04.29 | ₩94,099 | ₩94,153 | ₩93,351 | ₩93,552 | -0.58% | 37.6만 |
|---|
| 2026.04.28 | ₩94,647 | ₩94,834 | ₩94,340 | ₩94,647 | 0.00% | 12.5만 |
|---|
| 2026.04.27 | ₩95,689 | ₩95,823 | ₩95,101 | ₩95,142 | -0.57% | 4.3만 |
|---|
| 2026.04.24 | ₩95,315 | ₩95,796 | ₩95,168 | ₩95,636 | +0.34% | 12.9만 |
|---|
| 2026.04.23 | ₩95,609 | ₩95,943 | ₩94,180 | ₩95,048 | -0.59% | 22.3만 |
|---|
| 2026.04.22 | ₩96,357 | ₩96,357 | ₩95,422 | ₩95,636 | -0.75% | 10.4만 |
|---|
| 2026.04.21 | ₩97,199 | ₩97,199 | ₩95,355 | ₩95,435 | -1.81% | 12.1만 |
|---|
| 2026.04.20 | ₩97,359 | ₩97,667 | ₩96,959 | ₩97,546 | +0.19% | 10.8만 |
|---|
| 2026.04.17 | ₩98,134 | ₩98,442 | ₩97,787 | ₩97,867 | -0.27% | 11만 |
|---|
| 2026.04.16 | ₩97,106 | ₩97,106 | ₩96,077 | ₩96,411 | -0.72% | 12.4만 |
|---|
| 2026.04.15 | ₩97,199 | ₩97,199 | ₩96,424 | ₩96,718 | -0.49% | 16.5만 |
|---|
| 2026.04.14 | ₩97,092 | ₩97,373 | ₩96,985 | ₩97,159 | +0.07% | 15.6만 |
|---|
| 2026.04.13 | ₩95,008 | ₩96,504 | ₩94,995 | ₩96,424 | +1.49% | 10.7만 |
|---|
| 2026.04.10 | ₩96,264 | ₩96,331 | ₩95,409 | ₩95,743 | -0.54% | 20.1만 |
|---|
| 2026.04.09 | ₩94,914 | ₩95,970 | ₩94,580 | ₩95,449 | +0.56% | 15만 |
|---|
| 2026.04.08 | ₩95,716 | ₩96,157 | ₩94,754 | ₩95,609 | -0.11% | 23.6만 |
|---|
| 2026.04.07 | ₩91,280 | ₩91,988 | ₩90,439 | ₩91,975 | +0.76% | 18.9만 |
|---|
| 2026.04.06 | ₩91,561 | ₩92,389 | ₩91,561 | ₩92,162 | +0.66% | 25.1만 |
|---|
| 2026.04.02 | ₩90,118 | ₩91,895 | ₩90,118 | ₩91,654 | +1.70% | 28.4만 |
|---|
| 2026.04.01 | ₩91,908 | ₩92,656 | ₩91,721 | ₩92,095 | +0.20% | 21.3만 |
|---|
| 2026.03.31 | ₩89,650 | ₩90,879 | ₩89,049 | ₩90,773 | +1.25% | 19.9만 |
|---|
| 2026.03.30 | ₩88,354 | ₩88,675 | ₩87,593 | ₩87,967 | -0.44% | 41.4만 |
|---|
| 2026.03.27 | ₩88,100 | ₩88,568 | ₩87,232 | ₩87,486 | -0.70% | 28.4만 |
|---|
| 2026.03.26 | ₩88,875 | ₩89,624 | ₩88,207 | ₩88,301 | -0.65% | 11.4만 |
|---|
| 2026.03.25 | ₩90,171 | ₩90,465 | ₩89,530 | ₩90,118 | -0.06% | 17만 |
|---|
| 2026.03.24 | ₩87,873 | ₩89,249 | ₩87,833 | ₩88,835 | +1.09% | 14.2만 |
|---|
| 2026.03.23 | ₩88,822 | ₩90,332 | ₩88,541 | ₩89,223 | +0.45% | 11.7만 |
|---|
| 2026.03.20 | ₩89,450 | ₩89,517 | ₩86,804 | ₩87,112 | -2.61% | 15만 |
|---|
| 2026.03.19 | ₩88,461 | ₩90,439 | ₩88,274 | ₩89,904 | +1.63% | 23.4만 |
|---|
| 2026.03.18 | ₩91,574 | ₩91,588 | ₩90,024 | ₩90,091 | -1.62% | 25.3만 |
|---|
| 2026.03.17 | ₩92,336 | ₩92,496 | ₩91,855 | ₩91,922 | -0.45% | 12.4만 |
|---|
| 2026.03.16 | ₩91,080 | ₩91,788 | ₩91,067 | ₩91,521 | +0.48% | 16.9만 |
|---|
| 2026.03.13 | ₩91,320 | ₩91,721 | ₩89,891 | ₩90,038 | -1.40% | 17만 |
|---|
| 2026.03.12 | ₩91,481 | ₩91,708 | ₩90,773 | ₩91,227 | -0.28% | 18.6만 |
|---|
| 2026.03.11 | ₩92,229 | ₩92,870 | ₩91,855 | ₩92,509 | +0.30% | 23.4만 |
|---|
| 2026.03.10 | ₩93,431 | ₩94,126 | ₩92,536 | ₩92,670 | -0.82% | 22.9만 |
|---|
| 2026.03.09 | ₩90,292 | ₩93,057 | ₩89,811 | ₩92,603 | +2.56% | 58.7만 |
|---|
| 2026.03.06 | ₩90,879 | ₩92,550 | ₩90,813 | ₩92,175 | +1.43% | 33.3만 |
|---|
| 2026.03.05 | ₩93,525 | ₩93,752 | ₩92,028 | ₩92,884 | -0.69% | 19.8만 |
|---|
| 2026.03.04 | ₩94,594 | ₩94,928 | ₩94,113 | ₩94,888 | +0.31% | 59.8만 |
|---|
| 2026.03.03 | ₩92,710 | ₩94,220 | ₩89,650 | ₩93,685 | +1.05% | 105.5만 |
|---|
| 2026.03.02 | ₩96,504 | ₩97,226 | ₩96,237 | ₩96,785 | +0.29% | 28.9만 |
|---|
| 2026.02.27 | ₩99,016 | ₩99,470 | ₩98,736 | ₩98,736 | -0.28% | 28.5만 |
|---|
| 2026.02.26 | ₩99,310 | ₩99,310 | ₩98,482 | ₩99,176 | -0.13% | 11.9만 |
|---|
| 2026.02.25 | ₩98,896 | ₩99,417 | ₩98,749 | ₩99,337 | +0.45% | 12.6만 |
|---|
| 2026.02.24 | ₩98,174 | ₩98,682 | ₩98,041 | ₩98,468 | +0.30% | 30.8만 |
|---|
| 2026.02.23 | ₩98,348 | ₩98,642 | ₩97,787 | ₩98,228 | -0.12% | 23.7만 |
|---|
| 2026.02.20 | ₩97,867 | ₩98,669 | ₩97,787 | ₩98,642 | +0.79% | 22.3만 |
|---|
| 2026.02.19 | ₩97,279 | ₩97,800 | ₩96,959 | ₩97,680 | +0.41% | 13만 |
|---|
| 2026.02.18 | ₩98,014 | ₩98,428 | ₩97,787 | ₩98,108 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩96,945 | ₩97,840 | ₩96,598 | ₩97,840 | +0.92% | 32.8만 |
|---|
| 2026.02.13 | ₩96,812 | ₩97,333 | ₩96,397 | ₩97,159 | +0.36% | 28.8만 |
|---|
| 2026.02.12 | ₩98,148 | ₩98,148 | ₩96,852 | ₩97,052 | -1.12% | 23.7만 |
|---|
| 2026.02.11 | ₩97,774 | ₩98,134 | ₩97,172 | ₩97,947 | +0.18% | 29.4만 |
|---|
| 2026.02.10 | ₩98,108 | ₩98,108 | ₩97,386 | ₩97,573 | -0.54% | 35.4만 |
|---|
| 2026.02.09 | ₩97,346 | ₩98,068 | ₩97,186 | ₩97,827 | +0.49% | 53.4만 |
|---|
| 2026.02.06 | ₩96,077 | ₩96,905 | ₩96,037 | ₩96,892 | +0.85% | 24만 |
|---|
| 2026.02.05 | ₩95,342 | ₩95,876 | ₩94,995 | ₩95,008 | -0.35% | 33.9만 |
|---|
| 2026.02.04 | ₩97,186 | ₩97,306 | ₩96,063 | ₩96,518 | -0.69% | 21.4만 |
|---|
| 2026.02.03 | ₩95,916 | ₩96,611 | ₩95,609 | ₩96,250 | +0.35% | 41.3만 |
|---|
| 2026.02.02 | ₩96,063 | ₩96,745 | ₩96,063 | ₩96,691 | +0.65% | 19.3만 |
|---|
| 2026.01.30 | ₩96,397 | ₩96,464 | ₩95,422 | ₩95,836 | -0.58% | 27만 |
|---|
| 2026.01.29 | ₩96,892 | ₩96,919 | ₩95,596 | ₩96,665 | -0.23% | 31.2만 |
|---|
| 2026.01.28 | ₩96,250 | ₩96,424 | ₩95,569 | ₩96,037 | -0.22% | 42.9만 |
|---|
| 2026.01.27 | ₩96,558 | ₩97,533 | ₩96,558 | ₩97,319 | +0.79% | 32만 |
|---|
| 2026.01.26 | ₩95,542 | ₩95,903 | ₩95,502 | ₩95,783 | +0.25% | 28.1만 |
|---|
| 2026.01.23 | ₩94,300 | ₩95,048 | ₩94,019 | ₩95,008 | +0.75% | 33.8만 |
|---|
| 2026.01.22 | ₩94,327 | ₩94,607 | ₩94,113 | ₩94,353 | +0.03% | 23만 |
|---|
| 2026.01.21 | ₩93,137 | ₩94,166 | ₩92,710 | ₩93,952 | +0.88% | 34.8만 |
|---|
| 2026.01.20 | ₩93,057 | ₩93,672 | ₩92,884 | ₩92,964 | -0.10% | 35.3만 |
|---|
| 2026.01.16 | ₩94,353 | ₩94,447 | ₩93,899 | ₩94,380 | +0.03% | 22.7만 |
|---|
| 2026.01.15 | ₩94,380 | ₩94,433 | ₩94,073 | ₩94,166 | -0.23% | 49.1만 |
|---|
| 2026.01.14 | ₩94,260 | ₩94,393 | ₩94,033 | ₩94,353 | +0.10% | 32.8만 |
|---|
| 2026.01.13 | ₩94,313 | ₩94,327 | ₩93,846 | ₩94,086 | -0.24% | 23.1만 |
|---|
| 2026.01.12 | ₩94,220 | ₩94,474 | ₩94,166 | ₩94,420 | +0.21% | 11.2만 |
|---|
| 2026.01.09 | ₩93,645 | ₩93,979 | ₩93,405 | ₩93,886 | +0.26% | 12.9만 |
|---|
| 2026.01.08 | ₩92,964 | ₩93,338 | ₩92,897 | ₩93,191 | +0.24% | 19.3만 |
|---|
| 2026.01.07 | ₩93,552 | ₩93,552 | ₩93,231 | ₩93,271 | -0.30% | 25.5만 |
|---|
| 2026.01.06 | ₩93,632 | ₩93,899 | ₩93,525 | ₩93,765 | +0.14% | 20.9만 |
|---|
| 2026.01.05 | ₩92,656 | ₩93,672 | ₩92,536 | ₩93,445 | +0.85% | 30.9만 |
|---|
| 2026.01.02 | ₩92,603 | ₩92,763 | ₩92,322 | ₩92,763 | +0.17% | 39.3만 |
|---|
| 2025.12.31 | ₩92,109 | ₩92,109 | ₩91,588 | ₩91,654 | -0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩92,162 | ₩92,403 | ₩92,015 | ₩92,015 | -0.16% | 7.5만 |
|---|
| 2025.12.29 | ₩92,189 | ₩92,189 | ₩91,521 | ₩91,654 | -0.58% | 47.5만 |
|---|
| 2025.12.26 | ₩92,069 | ₩92,189 | ₩91,868 | ₩92,189 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩91,908 | ₩92,015 | ₩91,735 | ₩91,868 | -0.04% | 30.8만 |
|---|
| 2025.12.23 | ₩91,481 | ₩91,761 | ₩91,481 | ₩91,721 | +0.26% | 18만 |
|---|
| 2025.12.22 | ₩91,107 | ₩91,307 | ₩90,986 | ₩91,187 | +0.09% | 19.2만 |
|---|
| 2025.12.19 | ₩90,906 | ₩91,307 | ₩90,879 | ₩91,000 | +0.10% | 12.9만 |
|---|
| 2025.12.18 | ₩90,425 | ₩90,879 | ₩90,238 | ₩90,465 | +0.04% | 11.4만 |
|---|
| 2025.12.17 | ₩90,105 | ₩90,452 | ₩89,704 | ₩89,704 | -0.44% | 6.5만 |
|---|
| 2025.12.16 | ₩90,586 | ₩90,612 | ₩89,944 | ₩90,278 | -0.34% | 26.3만 |
|---|
| 2025.12.15 | ₩91,534 | ₩91,748 | ₩91,267 | ₩91,654 | +0.13% | 28만 |
|---|
| 2025.12.12 | ₩91,467 | ₩91,561 | ₩90,425 | ₩90,866 | -0.66% | 15.2만 |
|---|
| 2025.12.11 | ₩91,294 | ₩91,628 | ₩91,213 | ₩91,548 | +0.28% | 6.9만 |
|---|
| 2025.12.10 | ₩89,984 | ₩90,920 | ₩89,877 | ₩90,826 | +0.94% | 11.1만 |
|---|
| 2025.12.09 | ₩89,851 | ₩90,091 | ₩89,664 | ₩89,664 | -0.21% | 13.2만 |
|---|
| 2025.12.08 | ₩90,158 | ₩90,158 | ₩89,771 | ₩90,011 | -0.16% | 8.7만 |
|---|
| 2025.12.05 | ₩90,399 | ₩90,559 | ₩90,024 | ₩90,091 | -0.34% | 8.8만 |
|---|
| 2025.12.04 | ₩90,305 | ₩90,492 | ₩90,051 | ₩90,051 | -0.28% | 20.1만 |
|---|
| 2025.12.03 | ₩89,918 | ₩90,332 | ₩89,864 | ₩90,265 | +0.39% | 10.7만 |
|---|
| 2025.12.02 | ₩89,517 | ₩89,757 | ₩89,343 | ₩89,583 | +0.07% | 15.2만 |
|---|
| 2025.12.01 | ₩89,343 | ₩89,624 | ₩89,129 | ₩89,169 | -0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩89,103 | ₩89,624 | ₩89,103 | ₩89,503 | +0.45% | 11.8만 |
|---|
| 2025.11.26 | ₩88,515 | ₩89,263 | ₩88,515 | ₩89,183 | +0.75% | 14.4만 |
|---|
| 2025.11.25 | ₩87,486 | ₩88,288 | ₩87,392 | ₩88,274 | +0.90% | 15.3만 |
|---|
| 2025.11.24 | ₩86,764 | ₩87,098 | ₩86,484 | ₩86,791 | +0.03% | 34.3만 |
|---|
| 2025.11.21 | ₩86,497 | ₩87,259 | ₩86,230 | ₩87,005 | +0.59% | 26.7만 |
|---|
| 2025.11.20 | ₩87,566 | ₩87,673 | ₩85,736 | ₩85,736 | -2.09% | 23.1만 |
|---|
| 2025.11.19 | ₩87,179 | ₩87,459 | ₩86,604 | ₩86,911 | -0.31% | 13.1만 |
|---|
| 2025.11.18 | ₩87,299 | ₩87,539 | ₩86,764 | ₩87,245 | -0.06% | 25.6만 |
|---|
| 2025.11.17 | ₩88,648 | ₩88,956 | ₩87,913 | ₩88,127 | -0.59% | 23.8만 |
|---|
| 2025.11.14 | ₩88,969 | ₩89,490 | ₩88,889 | ₩89,196 | +0.26% | 20.5만 |
|---|
| 2025.11.13 | ₩90,652 | ₩90,759 | ₩89,984 | ₩90,091 | -0.62% | 21.6만 |
|---|
| 2025.11.12 | ₩90,265 | ₩90,773 | ₩90,265 | ₩90,706 | +0.49% | 42.1만 |
|---|
| 2025.11.11 | ₩89,597 | ₩90,118 | ₩89,597 | ₩89,984 | +0.43% | 8만 |
|---|
| 2025.11.10 | ₩88,581 | ₩89,076 | ₩88,354 | ₩89,049 | +0.53% | 28.9만 |
|---|
| 2025.11.07 | ₩87,112 | ₩87,913 | ₩87,032 | ₩87,913 | +0.92% | 21.2만 |
|---|
| 2025.11.06 | ₩87,740 | ₩87,860 | ₩87,259 | ₩87,499 | -0.27% | 10.1만 |
|---|
| 2025.11.05 | ₩87,299 | ₩87,967 | ₩87,299 | ₩87,873 | +0.66% | 10.8만 |
|---|
| 2025.11.04 | ₩86,911 | ₩87,473 | ₩86,911 | ₩87,179 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩88,020 | ₩88,047 | ₩87,780 | ₩87,994 | -0.03% | 19.4만 |
|---|
| 2025.10.31 | ₩88,141 | ₩88,141 | ₩87,713 | ₩88,060 | -0.09% | 9.2만 |
|---|
| 2025.10.30 | ₩88,207 | ₩88,755 | ₩88,194 | ₩88,421 | +0.24% | 13만 |
|---|
| 2025.10.29 | ₩89,530 | ₩89,583 | ₩88,568 | ₩88,956 | -0.64% | 11.9만 |
|---|
| 2025.10.28 | ₩89,410 | ₩89,583 | ₩89,183 | ₩89,290 | -0.13% | 10.7만 |
|---|
| 2025.10.27 | ₩89,330 | ₩89,624 | ₩89,316 | ₩89,610 | +0.31% | 8.2만 |
|---|
| 2025.10.24 | ₩89,196 | ₩89,249 | ₩89,009 | ₩89,183 | -0.01% | 6.3만 |
|---|
| 2025.10.23 | ₩88,835 | ₩89,089 | ₩88,782 | ₩89,022 | +0.21% | 7.7만 |
|---|
| 2025.10.22 | ₩88,581 | ₩88,809 | ₩88,207 | ₩88,461 | -0.14% | 15.2만 |
|---|
| 2025.10.21 | ₩88,822 | ₩88,942 | ₩88,488 | ₩88,488 | -0.38% | 6.8만 |
|---|
| 2025.10.20 | ₩88,728 | ₩89,116 | ₩88,728 | ₩89,089 | +0.41% | 36만 |
|---|
| 2025.10.17 | ₩88,261 | ₩88,742 | ₩88,087 | ₩88,635 | +0.42% | 10.8만 |
|---|
| 2025.10.16 | ₩88,608 | ₩88,969 | ₩88,408 | ₩88,662 | +0.06% | 10.1만 |
|---|
| 2025.10.15 | ₩87,940 | ₩88,234 | ₩87,499 | ₩87,980 | +0.05% | 10.3만 |
|---|
| 2025.10.14 | ₩86,831 | ₩88,047 | ₩86,818 | ₩87,860 | +1.18% | 11.8만 |
|---|
| 2025.10.13 | ₩87,192 | ₩87,513 | ₩86,965 | ₩87,432 | +0.28% | 7.9만 |
|---|
| 2025.10.10 | ₩88,047 | ₩88,114 | ₩86,818 | ₩86,871 | -1.34% | 13.4만 |
|---|