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 | ₩94,075 | ₩94,235 | ₩93,928 | ₩94,235 | +0.17% | 13.4만 |
| 2026.10.08 | ₩93,126 | ₩93,661 | ₩92,939 | ₩93,594 | +0.50% | 12.9만 |
| 2026.10.07 | ₩93,554 | ₩93,861 | ₩93,353 | ₩93,674 | +0.13% | 17.5만 |
| 2026.10.06 | ₩95,010 | ₩95,291 | ₩94,797 | ₩94,810 | -0.21% | 6.3만 |
| 2026.10.05 | ₩94,075 | ₩94,823 | ₩93,754 | ₩94,823 | +0.80% | 7.8만 |
| 2026.10.02 | ₩94,342 | ₩94,850 | ₩94,249 | ₩94,623 | +0.30% | 3.6만 |
| 2026.10.01 | ₩94,422 | ₩94,583 | ₩93,286 | ₩93,634 | -0.84% | 11만 |
| 2026.09.30 | ₩96,133 | ₩96,133 | ₩95,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,064 |
| -1.11% |
| 7.4만 |
| 2026.09.29 | ₩96,213 | ₩96,561 | ₩95,665 | ₩96,186 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩96,668 | ₩97,269 | ₩96,414 | ₩96,828 | +0.17% | 3.2만 |
|---|
| 2026.09.25 | ₩96,868 | ₩97,216 | ₩96,454 | ₩97,135 | +0.28% | 5.1만 |
|---|
| 2026.09.24 | ₩96,280 | ₩96,855 | ₩95,999 | ₩96,521 | +0.25% | 5.2만 |
|---|
| 2026.09.23 | ₩97,122 | ₩97,122 | ₩96,146 | ₩96,280 | -0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩97,857 | ₩98,138 | ₩97,389 | ₩97,817 | -0.04% | 6.9만 |
|---|
| 2026.09.21 | ₩97,897 | ₩97,911 | ₩97,483 | ₩97,737 | -0.16% | 16.1만 |
|---|
| 2026.09.18 | ₩96,922 | ₩96,922 | ₩96,400 | ₩96,788 | -0.14% | 21만 |
|---|
| 2026.09.17 | ₩97,830 | ₩98,044 | ₩97,590 | ₩97,603 | -0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩97,723 | ₩97,723 | ₩96,253 | ₩96,694 | -1.05% | 7.7만 |
|---|
| 2026.09.15 | ₩97,443 | ₩97,443 | ₩96,948 | ₩97,149 | -0.30% | 6만 |
|---|
| 2026.09.14 | ₩97,630 | ₩98,004 | ₩97,082 | ₩97,403 | -0.23% | 4.8만 |
|---|
| 2026.09.11 | ₩98,632 | ₩98,753 | ₩98,164 | ₩98,365 | -0.27% | 1.7만 |
|---|
| 2026.09.10 | ₩98,111 | ₩98,285 | ₩97,523 | ₩97,576 | -0.54% | 7.5만 |
|---|
| 2026.09.09 | ₩98,980 | ₩99,113 | ₩98,338 | ₩98,338 | -0.65% | 23.7만 |
|---|
| 2026.09.08 | ₩100,076 | ₩100,263 | ₩99,528 | ₩99,528 | -0.55% | 8만 |
|---|
| 2026.09.04 | ₩99,822 | ₩100,423 | ₩99,822 | ₩100,249 | +0.43% | 6.3만 |
|---|
| 2026.09.03 | ₩100,343 | ₩100,343 | ₩99,661 | ₩100,276 | -0.07% | 5.2만 |
|---|
| 2026.09.02 | ₩99,314 | ₩99,528 | ₩99,260 | ₩99,501 | +0.19% | 6만 |
|---|
| 2026.09.01 | ₩99,755 | ₩99,862 | ₩98,859 | ₩99,087 | -0.67% | 16.4만 |
|---|
| 2026.08.31 | ₩100,717 | ₩100,851 | ₩99,942 | ₩100,169 | -0.54% | 6만 |
|---|
| 2026.08.28 | ₩101,252 | ₩101,252 | ₩100,450 | ₩100,597 | -0.65% | 4.6만 |
|---|
| 2026.08.27 | ₩101,011 | ₩101,011 | ₩100,597 | ₩101,011 | 0.00% | 5.2만 |
|---|
| 2026.08.26 | ₩101,933 | ₩102,000 | ₩101,319 | ₩101,372 | -0.55% | 15.2만 |
|---|
| 2026.08.25 | ₩101,572 | ₩101,973 | ₩101,532 | ₩101,947 | +0.37% | 7.3만 |
|---|
| 2026.08.24 | ₩101,345 | ₩101,546 | ₩101,145 | ₩101,452 | +0.11% | 9.5만 |
|---|
| 2026.08.21 | ₩101,332 | ₩101,546 | ₩101,198 | ₩101,385 | +0.05% | 10.5만 |
|---|
| 2026.08.20 | ₩100,784 | ₩101,091 | ₩100,543 | ₩100,690 | -0.09% | 9.6만 |
|---|
| 2026.08.19 | ₩100,864 | ₩101,051 | ₩100,624 | ₩101,011 | +0.15% | 9.4만 |
|---|
| 2026.08.18 | ₩100,436 | ₩100,557 | ₩100,062 | ₩100,062 | -0.37% | 20.1만 |
|---|
| 2026.08.17 | ₩101,078 | ₩101,185 | ₩100,664 | ₩100,797 | -0.28% | 15.6만 |
|---|
| 2026.08.14 | ₩101,238 | ₩101,278 | ₩100,878 | ₩101,078 | -0.16% | 14.3만 |
|---|
| 2026.08.13 | ₩101,065 | ₩101,212 | ₩100,797 | ₩101,025 | -0.04% | 6.9만 |
|---|
| 2026.08.12 | ₩101,131 | ₩101,225 | ₩100,771 | ₩100,931 | -0.20% | 6.3만 |
|---|
| 2026.08.11 | ₩101,532 | ₩101,653 | ₩100,837 | ₩101,131 | -0.39% | 5.3만 |
|---|
| 2026.08.10 | ₩101,172 | ₩101,278 | ₩100,944 | ₩101,051 | -0.12% | 6.5만 |
|---|
| 2026.08.07 | ₩101,666 | ₩101,666 | ₩101,105 | ₩101,319 | -0.34% | 5.6만 |
|---|
| 2026.08.06 | ₩101,025 | ₩101,025 | ₩100,436 | ₩100,543 | -0.48% | 11.2만 |
|---|
| 2026.08.05 | ₩100,931 | ₩100,931 | ₩100,490 | ₩100,610 | -0.32% | 6.6만 |
|---|
| 2026.08.04 | ₩100,383 | ₩100,757 | ₩100,249 | ₩100,690 | +0.31% | 21.3만 |
|---|
| 2026.08.03 | ₩99,514 | ₩99,755 | ₩99,354 | ₩99,715 | +0.20% | 23.9만 |
|---|
| 2026.07.31 | ₩99,314 | ₩99,488 | ₩98,352 | ₩99,287 | -0.03% | 22.5만 |
|---|
| 2026.07.30 | ₩98,900 | ₩99,728 | ₩98,873 | ₩99,728 | +0.84% | 6.8만 |
|---|
| 2026.07.29 | ₩97,563 | ₩98,365 | ₩96,908 | ₩97,443 | -0.12% | 7만 |
|---|
| 2026.07.28 | ₩97,149 | ₩97,991 | ₩97,082 | ₩97,737 | +0.61% | 9만 |
|---|
| 2026.07.27 | ₩97,710 | ₩97,777 | ₩97,015 | ₩97,389 | -0.33% | 11.8만 |
|---|
| 2026.07.24 | ₩96,841 | ₩97,429 | ₩96,748 | ₩96,962 | +0.12% | 53.5만 |
|---|
| 2026.07.23 | ₩96,133 | ₩96,521 | ₩96,080 | ₩96,280 | +0.15% | 3.6만 |
|---|
| 2026.07.22 | ₩98,044 | ₩98,111 | ₩97,630 | ₩97,630 | -0.42% | 6만 |
|---|
| 2026.07.21 | ₩96,895 | ₩97,389 | ₩96,574 | ₩97,216 | +0.33% | 5.6만 |
|---|
| 2026.07.20 | ₩96,895 | ₩96,895 | ₩96,106 | ₩96,173 | -0.74% | 5.5만 |
|---|
| 2026.07.17 | ₩96,708 | ₩97,416 | ₩96,601 | ₩97,175 | +0.48% | 7.5만 |
|---|
| 2026.07.16 | ₩97,028 | ₩97,737 | ₩96,962 | ₩97,282 | +0.26% | 4.5만 |
|---|
| 2026.07.15 | ₩97,269 | ₩97,977 | ₩97,042 | ₩97,723 | +0.47% | 17.5만 |
|---|
| 2026.07.14 | ₩97,175 | ₩97,469 | ₩96,908 | ₩96,962 | -0.22% | 4.3만 |
|---|
| 2026.07.13 | ₩97,095 | ₩97,202 | ₩96,333 | ₩96,507 | -0.61% | 5.2만 |
|---|
| 2026.07.10 | ₩97,296 | ₩97,443 | ₩96,948 | ₩97,269 | -0.03% | 4.9만 |
|---|
| 2026.07.09 | ₩96,855 | ₩97,403 | ₩96,855 | ₩97,149 | +0.30% | 11.5만 |
|---|
| 2026.07.08 | ₩96,494 | ₩96,922 | ₩96,013 | ₩96,855 | +0.37% | 5만 |
|---|
| 2026.07.07 | ₩98,686 | ₩98,766 | ₩97,563 | ₩97,911 | -0.79% | 5.8만 |
|---|
| 2026.07.06 | ₩98,338 | ₩98,833 | ₩98,151 | ₩98,766 | +0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩98,245 | ₩98,766 | ₩97,710 | ₩98,365 | +0.12% | 7.5만 |
|---|
| 2026.07.01 | ₩96,293 | ₩96,681 | ₩96,200 | ₩96,454 | +0.17% | 17.8만 |
|---|
| 2026.06.30 | ₩96,988 | ₩97,389 | ₩96,815 | ₩97,363 | +0.39% | 5.3만 |
|---|
| 2026.06.29 | ₩96,160 | ₩96,868 | ₩95,772 | ₩96,734 | +0.60% | 3.7만 |
|---|
| 2026.06.26 | ₩95,692 | ₩96,267 | ₩95,532 | ₩95,906 | +0.22% | 4.2만 |
|---|
| 2026.06.25 | ₩96,574 | ₩96,828 | ₩96,133 | ₩96,454 | -0.12% | 8.5만 |
|---|
| 2026.06.24 | ₩95,304 | ₩95,665 | ₩95,077 | ₩95,358 | +0.06% | 5.8만 |
|---|
| 2026.06.23 | ₩95,639 | ₩96,013 | ₩95,438 | ₩95,491 | -0.15% | 7.2만 |
|---|
| 2026.06.22 | ₩96,748 | ₩96,988 | ₩96,534 | ₩96,721 | -0.03% | 7.9만 |
|---|
| 2026.06.18 | ₩96,775 | ₩96,935 | ₩96,507 | ₩96,761 | -0.01% | 12.3만 |
|---|
| 2026.06.17 | ₩97,844 | ₩98,151 | ₩96,280 | ₩96,561 | -1.31% | 12.4만 |
|---|
| 2026.06.16 | ₩97,603 | ₩97,804 | ₩97,135 | ₩97,135 | -0.48% | 7.3만 |
|---|
| 2026.06.15 | ₩97,951 | ₩97,951 | ₩97,015 | ₩97,135 | -0.83% | 6.1만 |
|---|
| 2026.06.12 | ₩98,191 | ₩98,779 | ₩97,857 | ₩98,712 | +0.53% | 3.9만 |
|---|
| 2026.06.11 | ₩96,374 | ₩98,499 | ₩96,133 | ₩98,472 | +2.18% | 13.7만 |
|---|
| 2026.06.10 | ₩96,213 | ₩96,614 | ₩95,304 | ₩95,371 | -0.88% | 5.9만 |
|---|
| 2026.06.09 | ₩97,189 | ₩97,657 | ₩95,291 | ₩96,574 | -0.63% | 8.5만 |
|---|
| 2026.06.08 | ₩96,641 | ₩96,748 | ₩96,039 | ₩96,120 | -0.54% | 10.9만 |
|---|
| 2026.06.05 | ₩97,282 | ₩97,389 | ₩95,518 | ₩95,652 | -1.68% | 25.6만 |
|---|
| 2026.06.04 | ₩97,403 | ₩97,804 | ₩97,269 | ₩97,723 | +0.33% | 11만 |
|---|
| 2026.06.03 | ₩97,042 | ₩97,175 | ₩96,574 | ₩96,614 | -0.44% | 10.5만 |
|---|
| 2026.06.02 | ₩97,510 | ₩97,964 | ₩97,469 | ₩97,844 | +0.34% | 11.6만 |
|---|
| 2026.06.01 | ₩96,895 | ₩97,657 | ₩96,467 | ₩97,229 | +0.34% | 14.3만 |
|---|
| 2026.05.29 | ₩98,031 | ₩98,539 | ₩97,697 | ₩97,710 | -0.33% | 11.7만 |
|---|
| 2026.05.28 | ₩97,670 | ₩98,084 | ₩97,109 | ₩97,777 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩98,378 | ₩98,445 | ₩97,897 | ₩98,151 | -0.23% | 11.3만 |
|---|
| 2026.05.26 | ₩98,458 | ₩98,686 | ₩97,897 | ₩98,245 | -0.22% | 10.7만 |
|---|
| 2026.05.22 | ₩97,590 | ₩97,590 | ₩97,055 | ₩97,189 | -0.41% | 26.3만 |
|---|
| 2026.05.21 | ₩96,200 | ₩97,777 | ₩96,039 | ₩97,523 | +1.38% | 15.4만 |
|---|
| 2026.05.20 | ₩95,639 | ₩97,416 | ₩95,398 | ₩96,734 | +1.15% | 8.8만 |
|---|
| 2026.05.19 | ₩95,211 | ₩95,532 | ₩94,903 | ₩95,050 | -0.17% | 10.7만 |
|---|
| 2026.05.18 | ₩95,318 | ₩95,692 | ₩94,770 | ₩95,598 | +0.29% | 36.6만 |
|---|
| 2026.05.15 | ₩94,623 | ₩94,623 | ₩94,048 | ₩94,208 | -0.44% | 33만 |
|---|
| 2026.05.14 | ₩96,387 | ₩96,641 | ₩95,999 | ₩96,093 | -0.31% | 11.7만 |
|---|
| 2026.05.13 | ₩95,278 | ₩96,333 | ₩95,224 | ₩96,280 | +1.05% | 19.7만 |
|---|
| 2026.05.12 | ₩95,478 | ₩95,892 | ₩95,010 | ₩95,679 | +0.21% | 14.6만 |
|---|
| 2026.05.11 | ₩96,494 | ₩96,748 | ₩96,253 | ₩96,561 | +0.07% | 12.2만 |
|---|
| 2026.05.08 | ₩96,574 | ₩96,895 | ₩96,267 | ₩96,708 | +0.14% | 15.8만 |
|---|
| 2026.05.07 | ₩97,951 | ₩97,951 | ₩95,852 | ₩95,933 | -2.06% | 14.9만 |
|---|
| 2026.05.06 | ₩97,737 | ₩98,164 | ₩97,643 | ₩98,058 | +0.33% | 33.1만 |
|---|
| 2026.05.05 | ₩95,157 | ₩95,572 | ₩94,743 | ₩95,358 | +0.21% | 9.9만 |
|---|
| 2026.05.04 | ₩95,024 | ₩95,117 | ₩93,727 | ₩94,048 | -1.03% | 8.9만 |
|---|
| 2026.05.01 | ₩96,160 | ₩96,761 | ₩95,759 | ₩95,759 | -0.42% | 17.4만 |
|---|
| 2026.04.30 | ₩94,863 | ₩96,160 | ₩94,743 | ₩95,812 | +1.00% | 24.6만 |
|---|
| 2026.04.29 | ₩94,128 | ₩94,182 | ₩93,380 | ₩93,580 | -0.58% | 37.6만 |
|---|
| 2026.04.28 | ₩94,676 | ₩94,863 | ₩94,369 | ₩94,676 | 0.00% | 12.5만 |
|---|
| 2026.04.27 | ₩95,719 | ₩95,852 | ₩95,131 | ₩95,171 | -0.57% | 4.3만 |
|---|
| 2026.04.24 | ₩95,344 | ₩95,826 | ₩95,197 | ₩95,665 | +0.34% | 12.9만 |
|---|
| 2026.04.23 | ₩95,639 | ₩95,973 | ₩94,208 | ₩95,077 | -0.59% | 22.3만 |
|---|
| 2026.04.22 | ₩96,387 | ₩96,387 | ₩95,451 | ₩95,665 | -0.75% | 10.4만 |
|---|
| 2026.04.21 | ₩97,229 | ₩97,229 | ₩95,385 | ₩95,465 | -1.81% | 12.1만 |
|---|
| 2026.04.20 | ₩97,389 | ₩97,697 | ₩96,988 | ₩97,576 | +0.19% | 10.8만 |
|---|
| 2026.04.17 | ₩98,164 | ₩98,472 | ₩97,817 | ₩97,897 | -0.27% | 11만 |
|---|
| 2026.04.16 | ₩97,135 | ₩97,135 | ₩96,106 | ₩96,440 | -0.72% | 12.4만 |
|---|
| 2026.04.15 | ₩97,229 | ₩97,229 | ₩96,454 | ₩96,748 | -0.49% | 16.5만 |
|---|
| 2026.04.14 | ₩97,122 | ₩97,403 | ₩97,015 | ₩97,189 | +0.07% | 15.6만 |
|---|
| 2026.04.13 | ₩95,037 | ₩96,534 | ₩95,024 | ₩96,454 | +1.49% | 10.7만 |
|---|
| 2026.04.10 | ₩96,293 | ₩96,360 | ₩95,438 | ₩95,772 | -0.54% | 20.1만 |
|---|
| 2026.04.09 | ₩94,944 | ₩95,999 | ₩94,609 | ₩95,478 | +0.56% | 15만 |
|---|
| 2026.04.08 | ₩95,745 | ₩96,186 | ₩94,783 | ₩95,639 | -0.11% | 23.6만 |
|---|
| 2026.04.07 | ₩91,308 | ₩92,017 | ₩90,466 | ₩92,003 | +0.76% | 18.9만 |
|---|
| 2026.04.06 | ₩91,589 | ₩92,418 | ₩91,589 | ₩92,190 | +0.66% | 25.1만 |
|---|
| 2026.04.02 | ₩90,146 | ₩91,923 | ₩90,146 | ₩91,683 | +1.70% | 28.4만 |
|---|
| 2026.04.01 | ₩91,936 | ₩92,685 | ₩91,749 | ₩92,124 | +0.20% | 21.3만 |
|---|
| 2026.03.31 | ₩89,678 | ₩90,907 | ₩89,076 | ₩90,800 | +1.25% | 19.9만 |
|---|
| 2026.03.30 | ₩88,381 | ₩88,702 | ₩87,620 | ₩87,994 | -0.44% | 41.4만 |
|---|
| 2026.03.27 | ₩88,127 | ₩88,595 | ₩87,259 | ₩87,513 | -0.70% | 28.4만 |
|---|
| 2026.03.26 | ₩88,903 | ₩89,651 | ₩88,234 | ₩88,328 | -0.65% | 11.4만 |
|---|
| 2026.03.25 | ₩90,199 | ₩90,493 | ₩89,558 | ₩90,146 | -0.06% | 17만 |
|---|
| 2026.03.24 | ₩87,900 | ₩89,277 | ₩87,860 | ₩88,863 | +1.09% | 14.2만 |
|---|
| 2026.03.23 | ₩88,849 | ₩90,359 | ₩88,569 | ₩89,250 | +0.45% | 11.7만 |
|---|
| 2026.03.20 | ₩89,477 | ₩89,544 | ₩86,831 | ₩87,138 | -2.61% | 15만 |
|---|
| 2026.03.19 | ₩88,488 | ₩90,466 | ₩88,301 | ₩89,932 | +1.63% | 23.4만 |
|---|
| 2026.03.18 | ₩91,602 | ₩91,616 | ₩90,052 | ₩90,119 | -1.62% | 25.3만 |
|---|
| 2026.03.17 | ₩92,364 | ₩92,525 | ₩91,883 | ₩91,950 | -0.45% | 12.4만 |
|---|
| 2026.03.16 | ₩91,108 | ₩91,816 | ₩91,094 | ₩91,549 | +0.48% | 16.9만 |
|---|
| 2026.03.13 | ₩91,348 | ₩91,749 | ₩89,918 | ₩90,065 | -1.40% | 17만 |
|---|
| 2026.03.12 | ₩91,509 | ₩91,736 | ₩90,800 | ₩91,255 | -0.28% | 18.6만 |
|---|
| 2026.03.11 | ₩92,257 | ₩92,899 | ₩91,883 | ₩92,538 | +0.30% | 23.4만 |
|---|
| 2026.03.10 | ₩93,460 | ₩94,155 | ₩92,565 | ₩92,698 | -0.82% | 22.9만 |
|---|
| 2026.03.09 | ₩90,319 | ₩93,086 | ₩89,838 | ₩92,631 | +2.56% | 58.7만 |
|---|
| 2026.03.06 | ₩90,907 | ₩92,578 | ₩90,841 | ₩92,204 | +1.43% | 33.3만 |
|---|
| 2026.03.05 | ₩93,554 | ₩93,781 | ₩92,057 | ₩92,912 | -0.69% | 19.8만 |
|---|
| 2026.03.04 | ₩94,623 | ₩94,957 | ₩94,142 | ₩94,917 | +0.31% | 59.8만 |
|---|
| 2026.03.03 | ₩92,738 | ₩94,249 | ₩89,678 | ₩93,714 | +1.05% | 105.5만 |
|---|
| 2026.03.02 | ₩96,534 | ₩97,256 | ₩96,267 | ₩96,815 | +0.29% | 28.9만 |
|---|
| 2026.02.27 | ₩99,047 | ₩99,501 | ₩98,766 | ₩98,766 | -0.28% | 28.5만 |
|---|
| 2026.02.26 | ₩99,341 | ₩99,341 | ₩98,512 | ₩99,207 | -0.13% | 11.9만 |
|---|
| 2026.02.25 | ₩98,926 | ₩99,447 | ₩98,779 | ₩99,367 | +0.45% | 12.6만 |
|---|
| 2026.02.24 | ₩98,205 | ₩98,712 | ₩98,071 | ₩98,499 | +0.30% | 30.8만 |
|---|
| 2026.02.23 | ₩98,378 | ₩98,672 | ₩97,817 | ₩98,258 | -0.12% | 23.7만 |
|---|
| 2026.02.20 | ₩97,897 | ₩98,699 | ₩97,817 | ₩98,672 | +0.79% | 22.3만 |
|---|
| 2026.02.19 | ₩97,309 | ₩97,830 | ₩96,988 | ₩97,710 | +0.41% | 13만 |
|---|
| 2026.02.18 | ₩98,044 | ₩98,458 | ₩97,817 | ₩98,138 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩96,975 | ₩97,870 | ₩96,628 | ₩97,870 | +0.92% | 32.8만 |
|---|
| 2026.02.13 | ₩96,841 | ₩97,363 | ₩96,427 | ₩97,189 | +0.36% | 28.8만 |
|---|
| 2026.02.12 | ₩98,178 | ₩98,178 | ₩96,881 | ₩97,082 | -1.12% | 23.7만 |
|---|
| 2026.02.11 | ₩97,804 | ₩98,164 | ₩97,202 | ₩97,977 | +0.18% | 29.4만 |
|---|
| 2026.02.10 | ₩98,138 | ₩98,138 | ₩97,416 | ₩97,603 | -0.54% | 35.4만 |
|---|
| 2026.02.09 | ₩97,376 | ₩98,098 | ₩97,216 | ₩97,857 | +0.49% | 53.4만 |
|---|
| 2026.02.06 | ₩96,106 | ₩96,935 | ₩96,066 | ₩96,922 | +0.85% | 24만 |
|---|
| 2026.02.05 | ₩95,371 | ₩95,906 | ₩95,024 | ₩95,037 | -0.35% | 33.9만 |
|---|
| 2026.02.04 | ₩97,216 | ₩97,336 | ₩96,093 | ₩96,547 | -0.69% | 21.4만 |
|---|
| 2026.02.03 | ₩95,946 | ₩96,641 | ₩95,639 | ₩96,280 | +0.35% | 41.3만 |
|---|
| 2026.02.02 | ₩96,093 | ₩96,775 | ₩96,093 | ₩96,721 | +0.65% | 19.3만 |
|---|
| 2026.01.30 | ₩96,427 | ₩96,494 | ₩95,451 | ₩95,866 | -0.58% | 27만 |
|---|
| 2026.01.29 | ₩96,922 | ₩96,948 | ₩95,625 | ₩96,694 | -0.23% | 31.2만 |
|---|
| 2026.01.28 | ₩96,280 | ₩96,454 | ₩95,598 | ₩96,066 | -0.22% | 42.9만 |
|---|
| 2026.01.27 | ₩96,587 | ₩97,563 | ₩96,587 | ₩97,349 | +0.79% | 32만 |
|---|
| 2026.01.26 | ₩95,572 | ₩95,933 | ₩95,532 | ₩95,812 | +0.25% | 28.1만 |
|---|
| 2026.01.23 | ₩94,329 | ₩95,077 | ₩94,048 | ₩95,037 | +0.75% | 33.8만 |
|---|
| 2026.01.22 | ₩94,355 | ₩94,636 | ₩94,142 | ₩94,382 | +0.03% | 23만 |
|---|
| 2026.01.21 | ₩93,166 | ₩94,195 | ₩92,738 | ₩93,981 | +0.88% | 34.8만 |
|---|
| 2026.01.20 | ₩93,086 | ₩93,701 | ₩92,912 | ₩92,992 | -0.10% | 35.3만 |
|---|
| 2026.01.16 | ₩94,382 | ₩94,476 | ₩93,928 | ₩94,409 | +0.03% | 22.7만 |
|---|
| 2026.01.15 | ₩94,409 | ₩94,462 | ₩94,102 | ₩94,195 | -0.23% | 49.1만 |
|---|
| 2026.01.14 | ₩94,289 | ₩94,422 | ₩94,061 | ₩94,382 | +0.10% | 32.8만 |
|---|
| 2026.01.13 | ₩94,342 | ₩94,355 | ₩93,874 | ₩94,115 | -0.24% | 23.1만 |
|---|
| 2026.01.12 | ₩94,249 | ₩94,502 | ₩94,195 | ₩94,449 | +0.21% | 11.2만 |
|---|
| 2026.01.09 | ₩93,674 | ₩94,008 | ₩93,433 | ₩93,914 | +0.26% | 12.9만 |
|---|
| 2026.01.08 | ₩92,992 | ₩93,366 | ₩92,925 | ₩93,219 | +0.24% | 19.3만 |
|---|
| 2026.01.07 | ₩93,580 | ₩93,580 | ₩93,260 | ₩93,300 | -0.30% | 25.5만 |
|---|
| 2026.01.06 | ₩93,661 | ₩93,928 | ₩93,554 | ₩93,794 | +0.14% | 20.9만 |
|---|
| 2026.01.05 | ₩92,685 | ₩93,701 | ₩92,565 | ₩93,473 | +0.85% | 30.9만 |
|---|
| 2026.01.02 | ₩92,631 | ₩92,792 | ₩92,351 | ₩92,792 | +0.17% | 39.3만 |
|---|
| 2025.12.31 | ₩92,137 | ₩92,137 | ₩91,616 | ₩91,683 | -0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩92,190 | ₩92,431 | ₩92,043 | ₩92,043 | -0.16% | 7.5만 |
|---|
| 2025.12.29 | ₩92,217 | ₩92,217 | ₩91,549 | ₩91,683 | -0.58% | 47.5만 |
|---|
| 2025.12.26 | ₩92,097 | ₩92,217 | ₩91,896 | ₩92,217 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩91,936 | ₩92,043 | ₩91,763 | ₩91,896 | -0.04% | 30.8만 |
|---|
| 2025.12.23 | ₩91,509 | ₩91,789 | ₩91,509 | ₩91,749 | +0.26% | 18만 |
|---|
| 2025.12.22 | ₩91,135 | ₩91,335 | ₩91,014 | ₩91,215 | +0.09% | 19.2만 |
|---|
| 2025.12.19 | ₩90,934 | ₩91,335 | ₩90,907 | ₩91,028 | +0.10% | 12.9만 |
|---|
| 2025.12.18 | ₩90,453 | ₩90,907 | ₩90,266 | ₩90,493 | +0.04% | 11.4만 |
|---|
| 2025.12.17 | ₩90,132 | ₩90,480 | ₩89,731 | ₩89,731 | -0.44% | 6.5만 |
|---|
| 2025.12.16 | ₩90,613 | ₩90,640 | ₩89,972 | ₩90,306 | -0.34% | 26.3만 |
|---|
| 2025.12.15 | ₩91,562 | ₩91,776 | ₩91,295 | ₩91,683 | +0.13% | 28만 |
|---|
| 2025.12.12 | ₩91,495 | ₩91,589 | ₩90,453 | ₩90,894 | -0.66% | 15.2만 |
|---|
| 2025.12.11 | ₩91,322 | ₩91,656 | ₩91,241 | ₩91,576 | +0.28% | 6.9만 |
|---|
| 2025.12.10 | ₩90,012 | ₩90,947 | ₩89,905 | ₩90,854 | +0.94% | 11.1만 |
|---|
| 2025.12.09 | ₩89,878 | ₩90,119 | ₩89,691 | ₩89,691 | -0.21% | 13.2만 |
|---|
| 2025.12.08 | ₩90,186 | ₩90,186 | ₩89,798 | ₩90,039 | -0.16% | 8.7만 |
|---|
| 2025.12.05 | ₩90,426 | ₩90,587 | ₩90,052 | ₩90,119 | -0.34% | 8.8만 |
|---|
| 2025.12.04 | ₩90,333 | ₩90,520 | ₩90,079 | ₩90,079 | -0.28% | 20.1만 |
|---|
| 2025.12.03 | ₩89,945 | ₩90,359 | ₩89,892 | ₩90,293 | +0.39% | 10.7만 |
|---|
| 2025.12.02 | ₩89,544 | ₩89,785 | ₩89,370 | ₩89,611 | +0.07% | 15.2만 |
|---|
| 2025.12.01 | ₩89,370 | ₩89,651 | ₩89,157 | ₩89,197 | -0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩89,130 | ₩89,651 | ₩89,130 | ₩89,531 | +0.45% | 11.8만 |
|---|
| 2025.11.26 | ₩88,542 | ₩89,290 | ₩88,542 | ₩89,210 | +0.75% | 14.4만 |
|---|
| 2025.11.25 | ₩87,513 | ₩88,315 | ₩87,419 | ₩88,301 | +0.90% | 15.3만 |
|---|
| 2025.11.24 | ₩86,791 | ₩87,125 | ₩86,510 | ₩86,818 | +0.03% | 34.3만 |
|---|
| 2025.11.21 | ₩86,524 | ₩87,286 | ₩86,256 | ₩87,032 | +0.59% | 26.7만 |
|---|
| 2025.11.20 | ₩87,593 | ₩87,700 | ₩85,762 | ₩85,762 | -2.09% | 23.1만 |
|---|
| 2025.11.19 | ₩87,205 | ₩87,486 | ₩86,631 | ₩86,938 | -0.31% | 13.1만 |
|---|
| 2025.11.18 | ₩87,326 | ₩87,566 | ₩86,791 | ₩87,272 | -0.06% | 25.6만 |
|---|
| 2025.11.17 | ₩88,675 | ₩88,983 | ₩87,940 | ₩88,154 | -0.59% | 23.8만 |
|---|
| 2025.11.14 | ₩88,996 | ₩89,517 | ₩88,916 | ₩89,223 | +0.26% | 20.5만 |
|---|
| 2025.11.13 | ₩90,680 | ₩90,787 | ₩90,012 | ₩90,119 | -0.62% | 21.6만 |
|---|
| 2025.11.12 | ₩90,293 | ₩90,800 | ₩90,293 | ₩90,734 | +0.49% | 42.1만 |
|---|
| 2025.11.11 | ₩89,624 | ₩90,146 | ₩89,624 | ₩90,012 | +0.43% | 8만 |
|---|
| 2025.11.10 | ₩88,609 | ₩89,103 | ₩88,381 | ₩89,076 | +0.53% | 28.9만 |
|---|
| 2025.11.07 | ₩87,138 | ₩87,940 | ₩87,058 | ₩87,940 | +0.92% | 21.2만 |
|---|
| 2025.11.06 | ₩87,767 | ₩87,887 | ₩87,286 | ₩87,526 | -0.27% | 10.1만 |
|---|
| 2025.11.05 | ₩87,326 | ₩87,994 | ₩87,326 | ₩87,900 | +0.66% | 10.8만 |
|---|
| 2025.11.04 | ₩86,938 | ₩87,499 | ₩86,938 | ₩87,205 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩88,047 | ₩88,074 | ₩87,807 | ₩88,021 | -0.03% | 19.4만 |
|---|
| 2025.10.31 | ₩88,168 | ₩88,168 | ₩87,740 | ₩88,087 | -0.09% | 9.2만 |
|---|
| 2025.10.30 | ₩88,234 | ₩88,782 | ₩88,221 | ₩88,448 | +0.24% | 13만 |
|---|
| 2025.10.29 | ₩89,558 | ₩89,611 | ₩88,595 | ₩88,983 | -0.64% | 11.9만 |
|---|
| 2025.10.28 | ₩89,437 | ₩89,611 | ₩89,210 | ₩89,317 | -0.13% | 10.7만 |
|---|
| 2025.10.27 | ₩89,357 | ₩89,651 | ₩89,344 | ₩89,638 | +0.31% | 8.2만 |
|---|
| 2025.10.24 | ₩89,223 | ₩89,277 | ₩89,036 | ₩89,210 | -0.01% | 6.3만 |
|---|
| 2025.10.23 | ₩88,863 | ₩89,116 | ₩88,809 | ₩89,050 | +0.21% | 7.7만 |
|---|
| 2025.10.22 | ₩88,609 | ₩88,836 | ₩88,234 | ₩88,488 | -0.14% | 15.2만 |
|---|
| 2025.10.21 | ₩88,849 | ₩88,969 | ₩88,515 | ₩88,515 | -0.38% | 6.8만 |
|---|
| 2025.10.20 | ₩88,756 | ₩89,143 | ₩88,756 | ₩89,116 | +0.41% | 36만 |
|---|
| 2025.10.17 | ₩88,288 | ₩88,769 | ₩88,114 | ₩88,662 | +0.42% | 10.8만 |
|---|
| 2025.10.16 | ₩88,635 | ₩88,996 | ₩88,435 | ₩88,689 | +0.06% | 10.1만 |
|---|
| 2025.10.15 | ₩87,967 | ₩88,261 | ₩87,526 | ₩88,007 | +0.05% | 10.3만 |
|---|
| 2025.10.14 | ₩86,858 | ₩88,074 | ₩86,844 | ₩87,887 | +1.18% | 11.8만 |
|---|
| 2025.10.13 | ₩87,219 | ₩87,539 | ₩86,991 | ₩87,459 | +0.28% | 7.9만 |
|---|
| 2025.10.10 | ₩88,074 | ₩88,141 | ₩86,844 | ₩86,898 | -1.34% | 13.4만 |
|---|