시장 데이터를 불러오는 중
전체 종목
PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund 과거 주가
PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund · ZROZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund · ZROZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,726 | ₩72,247 | ₩71,259 | ₩72,140 | +0.58% | 89.1만 |
| 2026.10.08 | ₩70,698 | ₩71,873 | ₩70,605 | ₩71,847 | +1.62% | 148.6만 |
| 2026.10.07 | ₩69,443 | ₩70,752 | ₩69,403 | ₩70,471 | +1.48% | 130.1만 |
| 2026.10.06 | ₩70,591 | ₩71,312 | ₩70,391 | ₩70,765 | +0.25% | 117.4만 |
| 2026.10.05 | ₩70,698 | ₩70,872 | ₩69,924 | ₩70,658 | -0.06% | 107.8만 |
| 2026.10.02 | ₩71,847 | ₩72,514 | ₩71,032 | ₩71,339 | -0.71% | 201.6만 |
| 2026.10.01 | ₩70,324 | ₩72,314 | ₩70,097 | ₩71,633 | +1.86% | 193.7만 |
| 2026.09.30 | ₩72,661 | ₩72,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,007 |
| -0.90% |
| 159.6만 |
| 2026.09.29 | ₩73,609 | ₩73,609 | ₩72,327 | ₩72,982 | -0.85% | 237.2만 |
|---|
| 2026.09.28 | ₩73,930 | ₩74,331 | ₩73,329 | ₩73,716 | -0.29% | 108.7만 |
|---|
| 2026.09.25 | ₩75,132 | ₩75,305 | ₩74,331 | ₩75,159 | +0.04% | 447만 |
|---|
| 2026.09.24 | ₩76,694 | ₩77,108 | ₩75,466 | ₩75,466 | -1.60% | 382만 |
|---|
| 2026.09.23 | ₩78,430 | ₩78,430 | ₩76,708 | ₩76,975 | -1.86% | 180.8만 |
|---|
| 2026.09.22 | ₩79,111 | ₩79,178 | ₩78,511 | ₩78,804 | -0.39% | 38.1만 |
|---|
| 2026.09.21 | ₩78,871 | ₩79,031 | ₩78,551 | ₩78,965 | +0.12% | 51만 |
|---|
| 2026.09.18 | ₩78,417 | ₩78,417 | ₩77,803 | ₩78,030 | -0.49% | 102만 |
|---|
| 2026.09.17 | ₩78,337 | ₩78,884 | ₩78,137 | ₩78,884 | +0.70% | 74.8만 |
|---|
| 2026.09.16 | ₩77,282 | ₩78,390 | ₩77,282 | ₩77,469 | +0.24% | 53.2만 |
|---|
| 2026.09.15 | ₩76,708 | ₩77,148 | ₩76,614 | ₩77,001 | +0.38% | 67.7만 |
|---|
| 2026.09.14 | ₩77,095 | ₩77,936 | ₩76,494 | ₩77,482 | +0.50% | 97.5만 |
|---|
| 2026.09.11 | ₩77,763 | ₩77,963 | ₩77,042 | ₩77,188 | -0.74% | 90.5만 |
|---|
| 2026.09.10 | ₩76,828 | ₩77,562 | ₩76,574 | ₩76,774 | -0.07% | 92.6만 |
|---|
| 2026.09.09 | ₩78,925 | ₩79,018 | ₩77,362 | ₩78,083 | -1.07% | 105.7만 |
|---|
| 2026.09.08 | ₩79,058 | ₩79,165 | ₩78,364 | ₩78,844 | -0.27% | 44.3만 |
|---|
| 2026.09.04 | ₩78,858 | ₩79,192 | ₩78,631 | ₩78,631 | -0.29% | 100.8만 |
|---|
| 2026.09.03 | ₩78,751 | ₩78,938 | ₩78,390 | ₩78,404 | -0.44% | 21.8만 |
|---|
| 2026.09.02 | ₩78,337 | ₩78,417 | ₩77,936 | ₩78,243 | -0.12% | 29.6만 |
|---|
| 2026.09.01 | ₩78,070 | ₩78,911 | ₩77,976 | ₩78,056 | -0.02% | 34.5만 |
|---|
| 2026.08.31 | ₩78,457 | ₩78,551 | ₩77,910 | ₩78,484 | +0.03% | 74.1만 |
|---|
| 2026.08.28 | ₩79,272 | ₩80,460 | ₩79,045 | ₩79,165 | -0.13% | 67.8만 |
|---|
| 2026.08.27 | ₩79,432 | ₩79,726 | ₩79,205 | ₩79,419 | -0.02% | 69.6만 |
|---|
| 2026.08.26 | ₩79,646 | ₩79,672 | ₩79,325 | ₩79,619 | -0.03% | 43.3만 |
|---|
| 2026.08.25 | ₩79,205 | ₩79,913 | ₩79,018 | ₩79,899 | +0.88% | 81만 |
|---|
| 2026.08.24 | ₩78,190 | ₩78,991 | ₩78,190 | ₩78,497 | +0.39% | 86만 |
|---|
| 2026.08.21 | ₩77,683 | ₩77,856 | ₩77,255 | ₩77,415 | -0.34% | 73.6만 |
|---|
| 2026.08.20 | ₩78,083 | ₩78,804 | ₩77,683 | ₩77,936 | -0.19% | 103.3만 |
|---|
| 2026.08.19 | ₩78,791 | ₩79,285 | ₩78,551 | ₩79,152 | +0.46% | 149만 |
|---|
| 2026.08.18 | ₩75,973 | ₩76,908 | ₩75,853 | ₩76,668 | +0.91% | 518.7만 |
|---|
| 2026.08.17 | ₩76,921 | ₩76,988 | ₩76,040 | ₩76,120 | -1.04% | 87.8만 |
|---|
| 2026.08.14 | ₩77,602 | ₩77,749 | ₩76,961 | ₩77,402 | -0.26% | 43.2만 |
|---|
| 2026.08.13 | ₩78,217 | ₩78,898 | ₩78,123 | ₩78,350 | +0.17% | 27.6만 |
|---|
| 2026.08.12 | ₩78,150 | ₩78,230 | ₩77,536 | ₩77,669 | -0.62% | 45.9만 |
|---|
| 2026.08.11 | ₩77,990 | ₩78,377 | ₩77,776 | ₩77,870 | -0.15% | 92.7만 |
|---|
| 2026.08.10 | ₩78,337 | ₩78,337 | ₩77,616 | ₩77,616 | -0.92% | 59.8만 |
|---|
| 2026.08.07 | ₩78,764 | ₩78,925 | ₩78,364 | ₩78,818 | +0.07% | 23만 |
|---|
| 2026.08.06 | ₩78,804 | ₩79,152 | ₩78,324 | ₩78,417 | -0.49% | 21.6만 |
|---|
| 2026.08.05 | ₩79,152 | ₩79,445 | ₩78,804 | ₩79,152 | 0.00% | 21.1만 |
|---|
| 2026.08.04 | ₩78,604 | ₩78,871 | ₩78,444 | ₩78,818 | +0.27% | 94만 |
|---|
| 2026.08.03 | ₩78,190 | ₩78,390 | ₩77,829 | ₩78,016 | -0.22% | 65.6만 |
|---|
| 2026.07.31 | ₩78,043 | ₩78,083 | ₩77,135 | ₩77,589 | -0.58% | 128.9만 |
|---|
| 2026.07.30 | ₩78,524 | ₩78,684 | ₩78,030 | ₩78,564 | +0.05% | 83만 |
|---|
| 2026.07.29 | ₩81,248 | ₩81,342 | ₩78,417 | ₩78,831 | -2.98% | 54.7만 |
|---|
| 2026.07.28 | ₩80,714 | ₩81,462 | ₩80,714 | ₩81,368 | +0.81% | 35.3만 |
|---|
| 2026.07.27 | ₩80,554 | ₩80,834 | ₩80,287 | ₩80,661 | +0.13% | 38.2만 |
|---|
| 2026.07.24 | ₩79,953 | ₩80,487 | ₩79,819 | ₩79,833 | -0.15% | 47만 |
|---|
| 2026.07.23 | ₩79,499 | ₩79,953 | ₩79,445 | ₩79,899 | +0.50% | 95.5만 |
|---|
| 2026.07.22 | ₩80,126 | ₩80,447 | ₩79,966 | ₩79,993 | -0.17% | 57.4만 |
|---|
| 2026.07.21 | ₩80,300 | ₩80,393 | ₩79,779 | ₩80,233 | -0.08% | 55.3만 |
|---|
| 2026.07.20 | ₩81,128 | ₩81,195 | ₩80,353 | ₩80,460 | -0.82% | 99.2만 |
|---|
| 2026.07.17 | ₩81,595 | ₩81,916 | ₩81,382 | ₩81,408 | -0.23% | 70.7만 |
|---|
| 2026.07.16 | ₩80,393 | ₩80,888 | ₩80,260 | ₩80,874 | +0.60% | 74.9만 |
|---|
| 2026.07.15 | ₩80,834 | ₩81,302 | ₩80,794 | ₩81,034 | +0.25% | 63.2만 |
|---|
| 2026.07.14 | ₩81,115 | ₩81,595 | ₩80,834 | ₩80,901 | -0.26% | 87.8만 |
|---|
| 2026.07.13 | ₩81,221 | ₩81,448 | ₩80,928 | ₩81,115 | -0.13% | 63.6만 |
|---|
| 2026.07.10 | ₩81,742 | ₩81,876 | ₩81,355 | ₩81,729 | -0.02% | 102.1만 |
|---|
| 2026.07.09 | ₩81,328 | ₩81,943 | ₩81,315 | ₩81,716 | +0.48% | 117.5만 |
|---|
| 2026.07.08 | ₩81,462 | ₩81,729 | ₩81,168 | ₩81,622 | +0.20% | 54.8만 |
|---|
| 2026.07.07 | ₩82,731 | ₩82,757 | ₩81,729 | ₩81,796 | -1.13% | 95.8만 |
|---|
| 2026.07.06 | ₩83,211 | ₩83,345 | ₩82,771 | ₩83,198 | -0.02% | 80.7만 |
|---|
| 2026.07.02 | ₩83,144 | ₩83,866 | ₩83,144 | ₩83,612 | +0.56% | 81.3만 |
|---|
| 2026.07.01 | ₩83,505 | ₩84,053 | ₩83,331 | ₩83,612 | +0.13% | 141.5만 |
|---|
| 2026.06.30 | ₩86,857 | ₩86,870 | ₩85,562 | ₩85,602 | -1.45% | 55.3만 |
|---|
| 2026.06.29 | ₩87,218 | ₩87,525 | ₩87,191 | ₩87,271 | +0.06% | 57.1만 |
|---|
| 2026.06.26 | ₩86,777 | ₩87,178 | ₩86,657 | ₩87,097 | +0.37% | 49만 |
|---|
| 2026.06.25 | ₩87,845 | ₩88,166 | ₩87,298 | ₩87,391 | -0.52% | 31.3만 |
|---|
| 2026.06.24 | ₩87,164 | ₩87,765 | ₩87,137 | ₩87,565 | +0.46% | 64.5만 |
|---|
| 2026.06.23 | ₩85,535 | ₩86,002 | ₩85,428 | ₩85,709 | +0.20% | 51.4만 |
|---|
| 2026.06.22 | ₩85,855 | ₩85,896 | ₩85,281 | ₩85,522 | -0.39% | 69만 |
|---|
| 2026.06.18 | ₩87,298 | ₩87,405 | ₩86,376 | ₩86,563 | -0.84% | 68.6만 |
|---|
| 2026.06.17 | ₩85,495 | ₩86,136 | ₩84,881 | ₩85,962 | +0.55% | 78.4만 |
|---|
| 2026.06.16 | ₩84,827 | ₩85,548 | ₩84,800 | ₩85,268 | +0.52% | 102.6만 |
|---|
| 2026.06.15 | ₩84,854 | ₩85,014 | ₩84,306 | ₩84,386 | -0.55% | 27.6만 |
|---|
| 2026.06.12 | ₩84,320 | ₩84,734 | ₩84,013 | ₩84,613 | +0.35% | 53.8만 |
|---|
| 2026.06.11 | ₩83,719 | ₩85,001 | ₩83,492 | ₩84,881 | +1.39% | 60.4만 |
|---|
| 2026.06.10 | ₩83,585 | ₩83,879 | ₩82,931 | ₩83,131 | -0.54% | 49.5만 |
|---|
| 2026.06.09 | ₩83,372 | ₩83,719 | ₩83,038 | ₩83,612 | +0.29% | 43.1만 |
|---|
| 2026.06.08 | ₩83,812 | ₩83,999 | ₩82,851 | ₩82,851 | -1.15% | 58.4만 |
|---|
| 2026.06.05 | ₩83,372 | ₩84,106 | ₩83,278 | ₩83,665 | +0.35% | 107.9만 |
|---|
| 2026.06.04 | ₩84,213 | ₩84,386 | ₩83,932 | ₩84,066 | -0.17% | 34.2만 |
|---|
| 2026.06.03 | ₩83,639 | ₩83,972 | ₩83,478 | ₩83,799 | +0.19% | 21.3만 |
|---|
| 2026.06.02 | ₩84,467 | ₩84,467 | ₩84,026 | ₩84,199 | -0.32% | 81.9만 |
|---|
| 2026.06.01 | ₩83,011 | ₩83,986 | ₩82,864 | ₩83,826 | +0.98% | 42만 |
|---|
| 2026.05.29 | ₩83,826 | ₩83,986 | ₩83,305 | ₩83,558 | -0.32% | 64만 |
|---|
| 2026.05.28 | ₩83,211 | ₩83,812 | ₩82,998 | ₩83,679 | +0.56% | 45.4만 |
|---|
| 2026.05.27 | ₩82,931 | ₩83,251 | ₩82,771 | ₩82,984 | +0.06% | 33.6만 |
|---|
| 2026.05.26 | ₩83,131 | ₩83,211 | ₩82,410 | ₩82,637 | -0.59% | 58.7만 |
|---|
| 2026.05.22 | ₩81,796 | ₩82,103 | ₩81,315 | ₩81,969 | +0.21% | 40.6만 |
|---|
| 2026.05.21 | ₩80,300 | ₩81,355 | ₩79,939 | ₩81,328 | +1.28% | 46.5만 |
|---|
| 2026.05.20 | ₩79,459 | ₩80,901 | ₩79,432 | ₩80,674 | +1.53% | 52.6만 |
|---|
| 2026.05.19 | ₩79,258 | ₩79,739 | ₩79,085 | ₩79,392 | +0.17% | 98.7만 |
|---|
| 2026.05.18 | ₩80,393 | ₩80,754 | ₩79,806 | ₩80,273 | -0.15% | 94만 |
|---|
| 2026.05.15 | ₩80,674 | ₩80,848 | ₩80,340 | ₩80,474 | -0.25% | 103.7만 |
|---|
| 2026.05.14 | ₩82,797 | ₩82,998 | ₩82,370 | ₩82,477 | -0.39% | 28.2만 |
|---|
| 2026.05.13 | ₩82,357 | ₩82,503 | ₩81,809 | ₩81,969 | -0.47% | 38.6만 |
|---|
| 2026.05.12 | ₩82,811 | ₩82,811 | ₩82,303 | ₩82,477 | -0.40% | 39.1만 |
|---|
| 2026.05.11 | ₩83,852 | ₩83,852 | ₩83,225 | ₩83,331 | -0.62% | 63.3만 |
|---|
| 2026.05.08 | ₩84,079 | ₩84,480 | ₩84,013 | ₩84,146 | +0.08% | 36.7만 |
|---|
| 2026.05.07 | ₩84,293 | ₩84,293 | ₩83,385 | ₩83,438 | -1.01% | 60.1만 |
|---|
| 2026.05.06 | ₩84,079 | ₩84,266 | ₩83,919 | ₩84,079 | 0.00% | 37만 |
|---|
| 2026.05.05 | ₩82,757 | ₩83,412 | ₩82,664 | ₩83,318 | +0.68% | 104.9만 |
|---|
| 2026.05.04 | ₩83,038 | ₩83,038 | ₩82,183 | ₩82,517 | -0.63% | 66.1만 |
|---|
| 2026.05.01 | ₩83,251 | ₩83,932 | ₩82,944 | ₩83,452 | +0.24% | 35만 |
|---|
| 2026.04.30 | ₩83,398 | ₩83,398 | ₩82,477 | ₩82,931 | -0.56% | 31.7만 |
|---|
| 2026.04.29 | ₩83,545 | ₩83,558 | ₩82,958 | ₩83,185 | -0.43% | 56.1만 |
|---|
| 2026.04.28 | ₩83,639 | ₩84,079 | ₩83,358 | ₩84,079 | +0.53% | 29.8만 |
|---|
| 2026.04.27 | ₩84,133 | ₩84,293 | ₩83,719 | ₩83,759 | -0.44% | 45.4만 |
|---|
| 2026.04.24 | ₩84,226 | ₩84,774 | ₩84,013 | ₩84,467 | +0.29% | 20.8만 |
|---|
| 2026.04.23 | ₩84,867 | ₩85,254 | ₩84,013 | ₩84,560 | -0.36% | 15.2만 |
|---|
| 2026.04.22 | ₩85,188 | ₩85,361 | ₩84,667 | ₩84,707 | -0.56% | 28.5만 |
|---|
| 2026.04.21 | ₩84,907 | ₩85,174 | ₩84,293 | ₩84,440 | -0.55% | 42.7만 |
|---|
| 2026.04.20 | ₩84,947 | ₩85,121 | ₩84,333 | ₩84,921 | -0.03% | 35.5만 |
|---|
| 2026.04.17 | ₩85,027 | ₩85,121 | ₩84,707 | ₩84,947 | -0.09% | 48.4만 |
|---|
| 2026.04.16 | ₩84,921 | ₩84,987 | ₩83,719 | ₩83,866 | -1.24% | 36.9만 |
|---|
| 2026.04.15 | ₩85,161 | ₩85,214 | ₩84,707 | ₩84,867 | -0.34% | 16.7만 |
|---|
| 2026.04.14 | ₩84,720 | ₩85,508 | ₩84,627 | ₩85,482 | +0.90% | 34.9만 |
|---|
| 2026.04.13 | ₩84,453 | ₩84,934 | ₩84,159 | ₩84,894 | +0.52% | 21.9만 |
|---|
| 2026.04.10 | ₩84,587 | ₩84,667 | ₩84,240 | ₩84,640 | +0.06% | 41만 |
|---|
| 2026.04.09 | ₩84,921 | ₩85,495 | ₩84,373 | ₩84,867 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩85,882 | ₩85,922 | ₩84,961 | ₩85,281 | -0.70% | 42.9만 |
|---|
| 2026.04.07 | ₩84,934 | ₩85,228 | ₩83,932 | ₩84,974 | +0.05% | 51.4만 |
|---|
| 2026.04.06 | ₩84,921 | ₩85,588 | ₩84,867 | ₩85,335 | +0.49% | 22.9만 |
|---|
| 2026.04.02 | ₩84,119 | ₩85,375 | ₩84,119 | ₩85,268 | +1.37% | 81.3만 |
|---|
| 2026.04.01 | ₩84,346 | ₩85,174 | ₩84,333 | ₩84,440 | +0.11% | 58.1만 |
|---|
| 2026.03.31 | ₩86,016 | ₩86,390 | ₩85,455 | ₩85,482 | -0.62% | 83.3만 |
|---|
| 2026.03.30 | ₩85,829 | ₩86,309 | ₩85,522 | ₩86,002 | +0.20% | 106.1만 |
|---|
| 2026.03.27 | ₩84,453 | ₩85,201 | ₩84,159 | ₩84,386 | -0.08% | 119.1만 |
|---|
| 2026.03.26 | ₩85,415 | ₩85,909 | ₩84,974 | ₩85,468 | +0.06% | 77.9만 |
|---|
| 2026.03.25 | ₩86,176 | ₩86,323 | ₩85,709 | ₩86,176 | 0.00% | 74.2만 |
|---|
| 2026.03.24 | ₩84,560 | ₩85,482 | ₩84,306 | ₩85,094 | +0.63% | 148.2만 |
|---|
| 2026.03.23 | ₩85,415 | ₩86,082 | ₩84,934 | ₩85,575 | +0.19% | 150.7만 |
|---|
| 2026.03.20 | ₩86,203 | ₩86,283 | ₩84,587 | ₩84,867 | -1.55% | 163.7만 |
|---|
| 2026.03.19 | ₩86,510 | ₩87,605 | ₩86,256 | ₩87,164 | +0.76% | 98.2만 |
|---|
| 2026.03.18 | ₩86,430 | ₩86,643 | ₩85,815 | ₩85,882 | -0.63% | 59.2만 |
|---|
| 2026.03.17 | ₩86,296 | ₩86,603 | ₩86,176 | ₩86,496 | +0.23% | 52만 |
|---|
| 2026.03.16 | ₩86,163 | ₩86,416 | ₩85,775 | ₩86,042 | -0.14% | 60.6만 |
|---|
| 2026.03.13 | ₩85,735 | ₩86,176 | ₩85,068 | ₩85,228 | -0.59% | 63.7만 |
|---|
| 2026.03.12 | ₩85,588 | ₩86,336 | ₩85,401 | ₩85,949 | +0.42% | 57.1만 |
|---|
| 2026.03.11 | ₩86,937 | ₩87,044 | ₩85,749 | ₩85,896 | -1.20% | 57만 |
|---|
| 2026.03.10 | ₩88,713 | ₩88,994 | ₩87,859 | ₩87,859 | -0.96% | 85.2만 |
|---|
| 2026.03.09 | ₩88,072 | ₩89,862 | ₩87,965 | ₩89,675 | +1.82% | 65.3만 |
|---|
| 2026.03.06 | ₩88,219 | ₩89,101 | ₩87,618 | ₩88,339 | +0.14% | 72.7만 |
|---|
| 2026.03.05 | ₩88,606 | ₩89,154 | ₩88,339 | ₩88,980 | +0.42% | 32.3만 |
|---|
| 2026.03.04 | ₩89,394 | ₩89,715 | ₩89,074 | ₩89,141 | -0.28% | 53.8만 |
|---|
| 2026.03.03 | ₩89,007 | ₩90,022 | ₩88,980 | ₩89,702 | +0.78% | 80.4만 |
|---|
| 2026.03.02 | ₩90,449 | ₩90,449 | ₩89,528 | ₩90,009 | -0.49% | 86.7만 |
|---|
| 2026.02.27 | ₩91,130 | ₩91,398 | ₩90,930 | ₩91,277 | +0.16% | 76.9만 |
|---|
| 2026.02.26 | ₩90,209 | ₩90,650 | ₩90,142 | ₩90,583 | +0.41% | 63.9만 |
|---|
| 2026.02.25 | ₩89,661 | ₩90,302 | ₩89,621 | ₩89,929 | +0.30% | 27.8만 |
|---|
| 2026.02.24 | ₩89,969 | ₩90,222 | ₩89,675 | ₩89,862 | -0.12% | 34.1만 |
|---|
| 2026.02.23 | ₩89,408 | ₩90,062 | ₩89,314 | ₩89,541 | +0.15% | 40.3만 |
|---|
| 2026.02.20 | ₩89,822 | ₩89,835 | ₩88,366 | ₩89,247 | -0.64% | 57.9만 |
|---|
| 2026.02.19 | ₩89,261 | ₩89,835 | ₩89,247 | ₩89,621 | +0.40% | 48만 |
|---|
| 2026.02.18 | ₩89,862 | ₩90,196 | ₩89,474 | ₩89,581 | -0.31% | 42.5만 |
|---|
| 2026.02.17 | ₩90,236 | ₩90,610 | ₩89,942 | ₩90,142 | -0.10% | 45.3만 |
|---|
| 2026.02.13 | ₩89,568 | ₩89,929 | ₩89,448 | ₩89,755 | +0.21% | 55.8만 |
|---|
| 2026.02.12 | ₩87,578 | ₩89,181 | ₩87,578 | ₩89,154 | +1.80% | 90.2만 |
|---|
| 2026.02.11 | ₩87,044 | ₩87,765 | ₩86,844 | ₩86,991 | -0.06% | 140.4만 |
|---|
| 2026.02.10 | ₩87,231 | ₩87,832 | ₩87,231 | ₩87,819 | +0.67% | 91.2만 |
|---|
| 2026.02.09 | ₩85,495 | ₩86,176 | ₩85,148 | ₩86,056 | +0.66% | 35.4만 |
|---|
| 2026.02.06 | ₩85,976 | ₩86,069 | ₩85,535 | ₩86,069 | +0.11% | 114.4만 |
|---|
| 2026.02.05 | ₩85,228 | ₩86,016 | ₩84,867 | ₩86,016 | +0.92% | 106.2만 |
|---|
| 2026.02.04 | ₩84,907 | ₩85,201 | ₩84,493 | ₩84,627 | -0.33% | 47.9만 |
|---|
| 2026.02.03 | ₩84,720 | ₩85,108 | ₩84,533 | ₩85,081 | +0.43% | 45.3만 |
|---|
| 2026.02.02 | ₩85,508 | ₩85,588 | ₩84,680 | ₩84,680 | -0.97% | 87.5만 |
|---|
| 2026.01.30 | ₩85,535 | ₩85,882 | ₩85,054 | ₩85,054 | -0.56% | 39.3만 |
|---|
| 2026.01.29 | ₩85,348 | ₩86,323 | ₩85,214 | ₩86,243 | +1.05% | 47.7만 |
|---|
| 2026.01.28 | ₩86,123 | ₩86,456 | ₩85,749 | ₩86,189 | +0.08% | 68.7만 |
|---|
| 2026.01.27 | ₩87,258 | ₩87,391 | ₩86,390 | ₩86,603 | -0.75% | 31.8만 |
|---|
| 2026.01.26 | ₩87,805 | ₩88,005 | ₩87,431 | ₩87,685 | -0.14% | 35.5만 |
|---|
| 2026.01.23 | ₩86,937 | ₩87,151 | ₩86,229 | ₩86,937 | 0.00% | 36만 |
|---|
| 2026.01.22 | ₩85,869 | ₩86,723 | ₩85,668 | ₩86,723 | +1.00% | 36.1만 |
|---|
| 2026.01.21 | ₩85,001 | ₩86,163 | ₩84,694 | ₩85,829 | +0.97% | 106.9만 |
|---|
| 2026.01.20 | ₩84,760 | ₩85,428 | ₩84,493 | ₩84,774 | +0.02% | 101.6만 |
|---|
| 2026.01.16 | ₩87,298 | ₩87,605 | ₩86,550 | ₩86,710 | -0.67% | 47.8만 |
|---|
| 2026.01.15 | ₩87,952 | ₩88,046 | ₩87,498 | ₩87,498 | -0.52% | 56.5만 |
|---|
| 2026.01.14 | ₩86,603 | ₩87,458 | ₩86,590 | ₩87,378 | +0.89% | 33.7만 |
|---|
| 2026.01.13 | ₩86,603 | ₩86,697 | ₩86,056 | ₩86,443 | -0.19% | 28.7만 |
|---|
| 2026.01.12 | ₩86,069 | ₩86,737 | ₩85,842 | ₩86,283 | +0.25% | 81.3만 |
|---|
| 2026.01.09 | ₩85,682 | ₩87,004 | ₩85,401 | ₩86,830 | +1.34% | 44만 |
|---|
| 2026.01.08 | ₩85,682 | ₩86,029 | ₩85,482 | ₩85,588 | -0.11% | 37.9만 |
|---|
| 2026.01.07 | ₩86,577 | ₩86,870 | ₩85,922 | ₩86,390 | -0.22% | 37.5만 |
|---|
| 2026.01.06 | ₩85,295 | ₩85,722 | ₩84,921 | ₩85,668 | +0.44% | 92.5만 |
|---|
| 2026.01.05 | ₩85,575 | ₩86,042 | ₩85,415 | ₩85,829 | +0.30% | 32.2만 |
|---|
| 2026.01.02 | ₩85,922 | ₩85,922 | ₩85,295 | ₩85,375 | -0.64% | 17만 |
|---|
| 2025.12.31 | ₩86,537 | ₩86,884 | ₩85,655 | ₩85,802 | -0.85% | 30.9만 |
|---|
| 2025.12.30 | ₩87,778 | ₩88,259 | ₩87,632 | ₩87,939 | +0.18% | 18.4만 |
|---|
| 2025.12.29 | ₩88,206 | ₩88,406 | ₩87,925 | ₩88,326 | +0.14% | 19.4만 |
|---|
| 2025.12.26 | ₩88,593 | ₩88,740 | ₩87,672 | ₩88,005 | -0.66% | 80.8만 |
|---|
| 2025.12.24 | ₩88,046 | ₩88,700 | ₩87,952 | ₩88,593 | +0.62% | 12.9만 |
|---|
| 2025.12.23 | ₩87,004 | ₩87,845 | ₩86,857 | ₩87,645 | +0.74% | 64.5만 |
|---|
| 2025.12.22 | ₩87,538 | ₩87,538 | ₩87,204 | ₩87,338 | -0.23% | 79.3만 |
|---|
| 2025.12.19 | ₩87,725 | ₩88,032 | ₩87,405 | ₩87,445 | -0.32% | 53.9만 |
|---|
| 2025.12.18 | ₩88,072 | ₩88,500 | ₩87,979 | ₩88,179 | +0.12% | 74.5만 |
|---|
| 2025.12.17 | ₩87,324 | ₩87,885 | ₩87,258 | ₩87,551 | +0.26% | 34.7만 |
|---|
| 2025.12.16 | ₩86,563 | ₩87,778 | ₩86,537 | ₩87,698 | +1.31% | 28.2만 |
|---|
| 2025.12.15 | ₩87,551 | ₩87,765 | ₩86,910 | ₩86,910 | -0.73% | 29만 |
|---|
| 2025.12.12 | ₩87,111 | ₩87,218 | ₩86,643 | ₩86,950 | -0.18% | 62.9만 |
|---|
| 2025.12.11 | ₩89,381 | ₩89,555 | ₩88,473 | ₩88,500 | -0.99% | 22.6만 |
|---|
| 2025.12.10 | ₩88,486 | ₩89,207 | ₩88,219 | ₩88,753 | +0.30% | 65.7만 |
|---|
| 2025.12.09 | ₩88,940 | ₩88,967 | ₩88,192 | ₩88,406 | -0.60% | 18.8만 |
|---|
| 2025.12.08 | ₩88,553 | ₩88,580 | ₩87,632 | ₩88,192 | -0.41% | 51.1만 |
|---|
| 2025.12.05 | ₩89,034 | ₩89,060 | ₩88,273 | ₩88,540 | -0.55% | 32.4만 |
|---|
| 2025.12.04 | ₩89,688 | ₩89,702 | ₩89,007 | ₩89,181 | -0.57% | 57.5만 |
|---|
| 2025.12.03 | ₩89,648 | ₩90,102 | ₩89,381 | ₩89,955 | +0.34% | 37.7만 |
|---|
| 2025.12.02 | ₩89,167 | ₩89,862 | ₩89,020 | ₩89,688 | +0.58% | 18만 |
|---|
| 2025.12.01 | ₩89,621 | ₩89,915 | ₩89,421 | ₩89,541 | -0.09% | 39.6만 |
|---|
| 2025.11.28 | ₩91,691 | ₩92,025 | ₩90,984 | ₩91,291 | -0.44% | 23.6만 |
|---|
| 2025.11.26 | ₩91,304 | ₩92,225 | ₩90,810 | ₩92,225 | +1.01% | 26만 |
|---|
| 2025.11.25 | ₩91,638 | ₩92,132 | ₩91,211 | ₩91,464 | -0.19% | 28.6만 |
|---|
| 2025.11.24 | ₩91,010 | ₩91,277 | ₩90,730 | ₩91,064 | +0.06% | 23.9만 |
|---|
| 2025.11.21 | ₩90,383 | ₩90,383 | ₩89,648 | ₩90,129 | -0.28% | 40.6만 |
|---|
| 2025.11.20 | ₩89,448 | ₩90,276 | ₩89,448 | ₩89,795 | +0.39% | 25.6만 |
|---|
| 2025.11.19 | ₩89,848 | ₩90,089 | ₩89,314 | ₩89,381 | -0.52% | 44만 |
|---|
| 2025.11.18 | ₩90,182 | ₩90,289 | ₩89,261 | ₩89,608 | -0.64% | 25.1만 |
|---|
| 2025.11.17 | ₩89,942 | ₩90,289 | ₩89,742 | ₩89,862 | -0.09% | 21.2만 |
|---|
| 2025.11.14 | ₩90,930 | ₩91,170 | ₩89,474 | ₩89,474 | -1.60% | 51만 |
|---|
| 2025.11.13 | ₩91,344 | ₩91,518 | ₩90,476 | ₩90,476 | -0.95% | 28.9만 |
|---|
| 2025.11.12 | ₩91,504 | ₩92,145 | ₩91,317 | ₩91,665 | +0.18% | 94.4만 |
|---|
| 2025.11.11 | ₩91,611 | ₩91,812 | ₩91,344 | ₩91,638 | +0.03% | 30.1만 |
|---|
| 2025.11.10 | ₩90,743 | ₩91,010 | ₩90,516 | ₩90,890 | +0.16% | 23.1만 |
|---|
| 2025.11.07 | ₩90,529 | ₩91,237 | ₩90,516 | ₩90,716 | +0.21% | 57.3만 |
|---|
| 2025.11.06 | ₩90,863 | ₩91,371 | ₩90,837 | ₩91,291 | +0.47% | 23.4만 |
|---|
| 2025.11.05 | ₩90,837 | ₩90,943 | ₩89,848 | ₩90,049 | -0.87% | 51.3만 |
|---|
| 2025.11.04 | ₩91,371 | ₩91,878 | ₩91,291 | ₩91,651 | +0.31% | 40만 |
|---|
| 2025.11.03 | ₩91,184 | ₩91,411 | ₩90,783 | ₩91,291 | +0.12% | 50.9만 |
|---|
| 2025.10.31 | ₩92,359 | ₩92,506 | ₩91,665 | ₩91,785 | -0.62% | 23.8만 |
|---|
| 2025.10.30 | ₩92,172 | ₩93,134 | ₩92,132 | ₩92,519 | +0.38% | 40.3만 |
|---|
| 2025.10.29 | ₩94,496 | ₩94,549 | ₩93,240 | ₩93,347 | -1.22% | 44.2만 |
|---|
| 2025.10.28 | ₩94,482 | ₩95,110 | ₩94,456 | ₩94,803 | +0.34% | 21만 |
|---|
| 2025.10.27 | ₩93,534 | ₩94,429 | ₩93,160 | ₩94,295 | +0.81% | 26.1만 |
|---|
| 2025.10.24 | ₩93,908 | ₩93,921 | ₩93,080 | ₩93,641 | -0.28% | 34.3만 |
|---|
| 2025.10.23 | ₩94,149 | ₩94,349 | ₩93,387 | ₩93,721 | -0.45% | 102.6만 |
|---|
| 2025.10.22 | ₩94,736 | ₩95,030 | ₩94,362 | ₩94,803 | +0.07% | 29.5만 |
|---|
| 2025.10.21 | ₩94,589 | ₩95,017 | ₩94,549 | ₩94,790 | +0.21% | 49.2만 |
|---|
| 2025.10.20 | ₩93,775 | ₩93,935 | ₩93,494 | ₩93,748 | -0.03% | 30.5만 |
|---|
| 2025.10.17 | ₩93,347 | ₩93,427 | ₩92,706 | ₩93,307 | -0.04% | 21.9만 |
|---|
| 2025.10.16 | ₩92,225 | ₩93,815 | ₩92,065 | ₩93,508 | +1.39% | 33.8만 |
|---|
| 2025.10.15 | ₩92,893 | ₩93,467 | ₩92,092 | ₩92,493 | -0.43% | 28.8만 |
|---|
| 2025.10.14 | ₩92,306 | ₩92,720 | ₩91,945 | ₩92,680 | +0.41% | 39.1만 |
|---|
| 2025.10.13 | ₩91,878 | ₩92,252 | ₩91,077 | ₩92,252 | +0.41% | 33.9만 |
|---|
| 2025.10.10 | ₩91,291 | ₩92,546 | ₩91,090 | ₩92,266 | +1.07% | 40만 |
|---|