시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Index Fund 과거 주가
iShares MSCI Emerging Index Fund · EEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Index Fund · EEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,658 | ₩89,793 | ₩89,269 | ₩89,618 | -0.04% | 1496.6만 |
| 2026.10.08 | ₩89,162 | ₩89,377 | ₩88,129 | ₩88,679 | -0.54% | 3561.3만 |
| 2026.10.07 | ₩90,141 | ₩90,611 | ₩89,739 | ₩90,383 | +0.27% | 1721.9만 |
| 2026.10.06 | ₩92,234 | ₩92,248 | ₩91,564 | ₩91,590 | -0.70% | 1450.3만 |
| 2026.10.05 | ₩91,832 | ₩92,409 | ₩91,711 | ₩92,207 | +0.41% | 1644.5만 |
| 2026.10.02 | ₩90,691 | ₩91,067 | ₩90,168 | ₩90,785 | +0.10% | 1835.9만 |
| 2026.10.01 | ₩89,511 | ₩89,900 | ₩88,760 | ₩89,632 | +0.13% | 1892.9만 |
| 2026.09.30 | ₩90,048 | ₩90,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,605 |
| -0.49% |
| 2144.3만 |
| 2026.09.29 | ₩90,235 | ₩90,477 | ₩89,819 | ₩90,423 | +0.21% | 1298.3만 |
|---|
| 2026.09.28 | ₩90,115 | ₩90,517 | ₩89,216 | ₩90,155 | +0.04% | 2310.7만 |
|---|
| 2026.09.25 | ₩90,946 | ₩91,456 | ₩90,544 | ₩91,201 | +0.28% | 1975.4만 |
|---|
| 2026.09.24 | ₩90,651 | ₩90,812 | ₩89,873 | ₩90,222 | -0.47% | 1807만 |
|---|
| 2026.09.23 | ₩91,872 | ₩91,939 | ₩90,598 | ₩90,839 | -1.12% | 2385.4만 |
|---|
| 2026.09.22 | ₩91,939 | ₩92,878 | ₩91,899 | ₩92,704 | +0.83% | 2010.7만 |
|---|
| 2026.09.21 | ₩91,617 | ₩92,476 | ₩91,403 | ₩92,342 | +0.79% | 2198만 |
|---|
| 2026.09.18 | ₩89,672 | ₩89,980 | ₩89,310 | ₩89,927 | +0.28% | 1943.2만 |
|---|
| 2026.09.17 | ₩89,591 | ₩89,994 | ₩89,497 | ₩89,766 | +0.19% | 1861.2만 |
|---|
| 2026.09.16 | ₩89,095 | ₩89,323 | ₩87,592 | ₩88,169 | -1.04% | 1760.8만 |
|---|
| 2026.09.15 | ₩88,706 | ₩88,733 | ₩87,955 | ₩88,223 | -0.54% | 1386.2만 |
|---|
| 2026.09.14 | ₩88,478 | ₩89,202 | ₩88,169 | ₩88,532 | +0.06% | 2420.5만 |
|---|
| 2026.09.11 | ₩91,201 | ₩91,268 | ₩90,812 | ₩91,013 | -0.21% | 2148만 |
|---|
| 2026.09.10 | ₩90,383 | ₩90,571 | ₩89,833 | ₩89,887 | -0.55% | 2282.1만 |
|---|
| 2026.09.09 | ₩92,114 | ₩92,570 | ₩91,631 | ₩91,872 | -0.26% | 1627.1만 |
|---|
| 2026.09.08 | ₩92,556 | ₩92,744 | ₩92,194 | ₩92,342 | -0.23% | 1804.9만 |
|---|
| 2026.09.04 | ₩90,866 | ₩92,207 | ₩90,866 | ₩92,167 | +1.43% | 2213.3만 |
|---|
| 2026.09.03 | ₩89,980 | ₩90,624 | ₩89,497 | ₩90,517 | +0.60% | 1219.4만 |
|---|
| 2026.09.02 | ₩89,632 | ₩90,155 | ₩89,578 | ₩90,088 | +0.51% | 979.8만 |
|---|
| 2026.09.01 | ₩89,967 | ₩90,463 | ₩89,296 | ₩89,578 | -0.43% | 1708.5만 |
|---|
| 2026.08.31 | ₩90,276 | ₩90,437 | ₩89,632 | ₩89,913 | -0.40% | 2090.5만 |
|---|
| 2026.08.28 | ₩90,826 | ₩91,228 | ₩89,846 | ₩90,074 | -0.83% | 1176.3만 |
|---|
| 2026.08.27 | ₩90,651 | ₩90,812 | ₩90,168 | ₩90,705 | +0.06% | 1091.1만 |
|---|
| 2026.08.26 | ₩90,370 | ₩90,624 | ₩90,074 | ₩90,115 | -0.28% | 1493.4만 |
|---|
| 2026.08.25 | ₩89,672 | ₩90,276 | ₩89,390 | ₩90,222 | +0.61% | 1639.6만 |
|---|
| 2026.08.24 | ₩89,082 | ₩89,135 | ₩88,250 | ₩88,693 | -0.44% | 1607.4만 |
|---|
| 2026.08.21 | ₩90,463 | ₩90,544 | ₩89,846 | ₩90,048 | -0.46% | 1838.1만 |
|---|
| 2026.08.20 | ₩88,786 | ₩89,632 | ₩88,733 | ₩89,377 | +0.66% | 1682.2만 |
|---|
| 2026.08.19 | ₩89,283 | ₩89,350 | ₩88,330 | ₩88,693 | -0.66% | 1616.9만 |
|---|
| 2026.08.18 | ₩88,585 | ₩88,921 | ₩87,539 | ₩87,659 | -1.04% | 2478.3만 |
|---|
| 2026.08.17 | ₩90,329 | ₩91,148 | ₩90,195 | ₩90,316 | -0.01% | 1703.7만 |
|---|
| 2026.08.14 | ₩89,685 | ₩90,007 | ₩89,108 | ₩89,363 | -0.36% | 1196.5만 |
|---|
| 2026.08.13 | ₩89,108 | ₩89,846 | ₩89,014 | ₩89,457 | +0.39% | 1454.9만 |
|---|
| 2026.08.12 | ₩89,363 | ₩89,444 | ₩88,813 | ₩89,162 | -0.23% | 2025.7만 |
|---|
| 2026.08.11 | ₩88,035 | ₩88,210 | ₩87,458 | ₩87,780 | -0.29% | 976.3만 |
|---|
| 2026.08.10 | ₩87,485 | ₩87,686 | ₩87,177 | ₩87,431 | -0.06% | 1909.5만 |
|---|
| 2026.08.07 | ₩88,371 | ₩88,464 | ₩87,217 | ₩88,062 | -0.35% | 2146.2만 |
|---|
| 2026.08.06 | ₩86,774 | ₩87,955 | ₩86,492 | ₩87,230 | +0.53% | 2078.2만 |
|---|
| 2026.08.05 | ₩88,478 | ₩88,867 | ₩88,102 | ₩88,169 | -0.35% | 2145.3만 |
|---|
| 2026.08.04 | ₩87,499 | ₩88,733 | ₩87,364 | ₩88,545 | +1.20% | 2581.1만 |
|---|
| 2026.08.03 | ₩85,513 | ₩86,465 | ₩84,976 | ₩86,291 | +0.91% | 2183만 |
|---|
| 2026.07.31 | ₩87,109 | ₩87,284 | ₩85,204 | ₩85,982 | -1.29% | 3114.9만 |
|---|
| 2026.07.30 | ₩83,823 | ₩85,379 | ₩83,581 | ₩85,312 | +1.78% | 4223.3만 |
|---|
| 2026.07.29 | ₩82,816 | ₩84,118 | ₩81,528 | ₩81,931 | -1.07% | 3243.7만 |
|---|
| 2026.07.28 | ₩83,259 | ₩84,252 | ₩82,749 | ₩83,662 | +0.48% | 2899.2만 |
|---|
| 2026.07.27 | ₩86,157 | ₩86,224 | ₩84,319 | ₩85,352 | -0.93% | 2344만 |
|---|
| 2026.07.24 | ₩85,795 | ₩86,063 | ₩84,856 | ₩84,963 | -0.97% | 2052.6만 |
|---|
| 2026.07.23 | ₩86,519 | ₩87,257 | ₩85,848 | ₩86,667 | +0.17% | 1300.3만 |
|---|
| 2026.07.22 | ₩86,720 | ₩87,458 | ₩86,707 | ₩87,190 | +0.54% | 1340만 |
|---|
| 2026.07.21 | ₩87,364 | ₩87,874 | ₩86,962 | ₩87,659 | +0.34% | 2083.9만 |
|---|
| 2026.07.20 | ₩85,915 | ₩86,090 | ₩85,164 | ₩85,271 | -0.75% | 1927만 |
|---|
| 2026.07.17 | ₩83,581 | ₩85,714 | ₩83,192 | ₩84,909 | +1.59% | 3514.5만 |
|---|
| 2026.07.16 | ₩86,439 | ₩86,828 | ₩85,754 | ₩86,117 | -0.37% | 2156.6만 |
|---|
| 2026.07.15 | ₩88,371 | ₩88,599 | ₩86,747 | ₩87,968 | -0.46% | 3007.4만 |
|---|
| 2026.07.14 | ₩87,914 | ₩88,277 | ₩87,351 | ₩88,102 | +0.21% | 1855.8만 |
|---|
| 2026.07.13 | ₩87,458 | ₩87,592 | ₩86,385 | ₩86,533 | -1.06% | 2547.5만 |
|---|
| 2026.07.10 | ₩89,269 | ₩89,913 | ₩88,800 | ₩89,752 | +0.54% | 1869.5만 |
|---|
| 2026.07.09 | ₩89,310 | ₩89,833 | ₩89,041 | ₩89,591 | +0.32% | 1956.7만 |
|---|
| 2026.07.08 | ₩87,418 | ₩88,880 | ₩87,163 | ₩88,854 | +1.64% | 2072.4만 |
|---|
| 2026.07.07 | ₩88,532 | ₩88,988 | ₩87,552 | ₩88,169 | -0.41% | 2628.5만 |
|---|
| 2026.07.06 | ₩90,222 | ₩90,946 | ₩90,168 | ₩90,651 | +0.48% | 2403.9만 |
|---|
| 2026.07.02 | ₩89,256 | ₩90,141 | ₩86,935 | ₩88,142 | -1.25% | 3425.9만 |
|---|
| 2026.07.01 | ₩89,766 | ₩90,504 | ₩89,189 | ₩89,189 | -0.64% | 2814.7만 |
|---|
| 2026.06.30 | ₩90,678 | ₩91,899 | ₩90,530 | ₩91,778 | +1.21% | 2038.4만 |
|---|
| 2026.06.29 | ₩89,873 | ₩90,504 | ₩88,545 | ₩90,463 | +0.66% | 1861만 |
|---|
| 2026.06.26 | ₩89,001 | ₩90,852 | ₩88,907 | ₩90,141 | +1.28% | 2415.9만 |
|---|
| 2026.06.25 | ₩92,449 | ₩92,556 | ₩90,249 | ₩91,174 | -1.38% | 2447.4만 |
|---|
| 2026.06.24 | ₩90,396 | ₩90,705 | ₩89,350 | ₩90,222 | -0.19% | 2297.3만 |
|---|
| 2026.06.23 | ₩90,222 | ₩91,537 | ₩89,980 | ₩90,115 | -0.12% | 3906.9만 |
|---|
| 2026.06.22 | ₩95,642 | ₩96,018 | ₩95,239 | ₩95,535 | -0.11% | 2530.2만 |
|---|
| 2026.06.18 | ₩94,153 | ₩95,146 | ₩94,113 | ₩94,971 | +0.87% | 4999.8만 |
|---|
| 2026.06.17 | ₩93,334 | ₩94,019 | ₩91,778 | ₩91,979 | -1.45% | 3613.1만 |
|---|
| 2026.06.16 | ₩93,012 | ₩93,562 | ₩92,006 | ₩92,087 | -1.00% | 3128.4만 |
|---|
| 2026.06.15 | ₩93,388 | ₩93,750 | ₩93,080 | ₩93,576 | +0.20% | 3775.2만 |
|---|
| 2026.06.12 | ₩90,598 | ₩91,496 | ₩90,007 | ₩91,067 | +0.52% | 3978.3만 |
|---|
| 2026.06.11 | ₩87,566 | ₩90,691 | ₩87,445 | ₩90,557 | +3.42% | 4150.6만 |
|---|
| 2026.06.10 | ₩87,619 | ₩88,921 | ₩86,640 | ₩86,747 | -1.00% | 3754.2만 |
|---|
| 2026.06.09 | ₩90,168 | ₩90,504 | ₩85,956 | ₩88,303 | -2.07% | 4210.7만 |
|---|
| 2026.06.08 | ₩88,639 | ₩89,041 | ₩87,995 | ₩88,210 | -0.48% | 2908.8만 |
|---|
| 2026.06.05 | ₩89,524 | ₩89,739 | ₩86,345 | ₩86,653 | -3.21% | 5618.5만 |
|---|
| 2026.06.04 | ₩91,926 | ₩92,959 | ₩91,335 | ₩92,704 | +0.85% | 2126만 |
|---|
| 2026.06.03 | ₩94,475 | ₩94,542 | ₩93,321 | ₩93,804 | -0.71% | 2214.7만 |
|---|
| 2026.06.02 | ₩94,300 | ₩95,065 | ₩93,992 | ₩94,985 | +0.73% | 1657.7만 |
|---|
| 2026.06.01 | ₩93,080 | ₩94,596 | ₩92,744 | ₩94,019 | +1.01% | 3173.1만 |
|---|
| 2026.05.29 | ₩92,476 | ₩92,717 | ₩91,899 | ₩92,033 | -0.48% | 3214.3만 |
|---|
| 2026.05.28 | ₩90,759 | ₩92,261 | ₩90,463 | ₩92,046 | +1.42% | 3305.9만 |
|---|
| 2026.05.27 | ₩92,248 | ₩92,516 | ₩91,148 | ₩91,751 | -0.54% | 3199.2만 |
|---|
| 2026.05.26 | ₩90,852 | ₩91,899 | ₩90,812 | ₩91,765 | +1.00% | 2545.7만 |
|---|
| 2026.05.22 | ₩88,545 | ₩89,068 | ₩88,196 | ₩88,384 | -0.18% | 3085.1만 |
|---|
| 2026.05.21 | ₩87,512 | ₩89,014 | ₩87,270 | ₩88,585 | +1.23% | 2872.6만 |
|---|
| 2026.05.20 | ₩86,519 | ₩87,955 | ₩86,398 | ₩87,820 | +1.50% | 3248.5만 |
|---|
| 2026.05.19 | ₩85,352 | ₩87,002 | ₩85,164 | ₩86,211 | +1.01% | 3700.9만 |
|---|
| 2026.05.18 | ₩88,089 | ₩88,223 | ₩86,372 | ₩87,163 | -1.05% | 3774만 |
|---|
| 2026.05.15 | ₩87,512 | ₩87,834 | ₩86,828 | ₩87,297 | -0.25% | 3483.1만 |
|---|
| 2026.05.14 | ₩89,819 | ₩90,584 | ₩89,658 | ₩90,396 | +0.64% | 2118.4만 |
|---|
| 2026.05.13 | ₩89,310 | ₩90,490 | ₩88,907 | ₩90,168 | +0.96% | 2606.5만 |
|---|
| 2026.05.12 | ₩88,840 | ₩89,229 | ₩87,190 | ₩88,303 | -0.60% | 3777.3만 |
|---|
| 2026.05.11 | ₩91,000 | ₩91,429 | ₩90,678 | ₩91,081 | +0.09% | 1466.7만 |
|---|
| 2026.05.08 | ₩90,329 | ₩91,174 | ₩90,262 | ₩91,148 | +0.91% | 2760.6만 |
|---|
| 2026.05.07 | ₩90,785 | ₩90,785 | ₩89,189 | ₩89,336 | -1.60% | 3473.5만 |
|---|
| 2026.05.06 | ₩89,685 | ₩90,678 | ₩89,404 | ₩90,544 | +0.96% | 3537.6만 |
|---|
| 2026.05.05 | ₩87,177 | ₩88,049 | ₩87,056 | ₩87,740 | +0.65% | 1870.1만 |
|---|
| 2026.05.04 | ₩86,492 | ₩87,029 | ₩85,607 | ₩85,996 | -0.57% | 1975.2만 |
|---|
| 2026.05.01 | ₩85,647 | ₩86,761 | ₩85,593 | ₩86,036 | +0.45% | 2248.9만 |
|---|
| 2026.04.30 | ₩84,842 | ₩86,050 | ₩84,359 | ₩85,848 | +1.19% | 3219.7만 |
|---|
| 2026.04.29 | ₩84,614 | ₩84,681 | ₩83,769 | ₩84,104 | -0.60% | 2106.6만 |
|---|
| 2026.04.28 | ₩84,238 | ₩84,681 | ₩83,890 | ₩84,507 | +0.32% | 2062.9만 |
|---|
| 2026.04.27 | ₩85,728 | ₩85,835 | ₩85,191 | ₩85,379 | -0.41% | 1468.9만 |
|---|
| 2026.04.24 | ₩84,896 | ₩85,620 | ₩84,654 | ₩85,513 | +0.73% | 2636.1만 |
|---|
| 2026.04.23 | ₩84,185 | ₩84,614 | ₩82,776 | ₩83,648 | -0.64% | 3327.2만 |
|---|
| 2026.04.22 | ₩84,507 | ₩85,084 | ₩84,373 | ₩85,030 | +0.62% | 1963.5만 |
|---|
| 2026.04.21 | ₩84,896 | ₩85,017 | ₩83,380 | ₩83,514 | -1.63% | 2555.3만 |
|---|
| 2026.04.20 | ₩84,668 | ₩84,869 | ₩84,225 | ₩84,762 | +0.11% | 2004.6만 |
|---|
| 2026.04.17 | ₩85,231 | ₩86,157 | ₩85,017 | ₩85,379 | +0.17% | 4622.9만 |
|---|
| 2026.04.16 | ₩83,755 | ₩84,158 | ₩83,259 | ₩83,782 | +0.03% | 3232.8만 |
|---|
| 2026.04.15 | ₩83,232 | ₩83,608 | ₩82,991 | ₩83,447 | +0.26% | 2627.9만 |
|---|
| 2026.04.14 | ₩82,642 | ₩83,527 | ₩82,602 | ₩83,501 | +1.04% | 2373.4만 |
|---|
| 2026.04.13 | ₩80,603 | ₩82,011 | ₩80,495 | ₩81,931 | +1.65% | 2445.7만 |
|---|
| 2026.04.10 | ₩81,448 | ₩81,689 | ₩80,992 | ₩81,247 | -0.25% | 2050.8만 |
|---|
| 2026.04.09 | ₩80,173 | ₩81,193 | ₩79,811 | ₩80,871 | +0.87% | 3572만 |
|---|
| 2026.04.08 | ₩81,649 | ₩81,824 | ₩80,361 | ₩81,086 | -0.69% | 5044.5만 |
|---|
| 2026.04.07 | ₩76,699 | ₩76,913 | ₩75,572 | ₩76,887 | +0.24% | 2811.3만 |
|---|
| 2026.04.06 | ₩76,404 | ₩77,034 | ₩76,122 | ₩76,618 | +0.28% | 1998.2만 |
|---|
| 2026.04.02 | ₩74,552 | ₩76,511 | ₩74,364 | ₩75,921 | +1.84% | 3345만 |
|---|
| 2026.04.01 | ₩76,752 | ₩77,584 | ₩76,497 | ₩76,779 | +0.03% | 5117.6만 |
|---|
| 2026.03.31 | ₩73,707 | ₩76,283 | ₩73,626 | ₩76,189 | +3.37% | 6480.9만 |
|---|
| 2026.03.30 | ₩74,458 | ₩74,512 | ₩73,036 | ₩73,452 | -1.35% | 3228.2만 |
|---|
| 2026.03.27 | ₩74,257 | ₩74,780 | ₩73,787 | ₩74,056 | -0.27% | 3859.6만 |
|---|
| 2026.03.26 | ₩75,478 | ₩75,988 | ₩74,378 | ₩74,418 | -1.40% | 4279.5만 |
|---|
| 2026.03.25 | ₩77,034 | ₩77,504 | ₩76,511 | ₩77,034 | 0.00% | 3644.4만 |
|---|
| 2026.03.24 | ₩75,303 | ₩76,363 | ₩75,169 | ₩75,827 | +0.69% | 3719.2만 |
|---|
| 2026.03.23 | ₩76,323 | ₩77,598 | ₩75,880 | ₩76,887 | +0.74% | 6119.3만 |
|---|
| 2026.03.20 | ₩76,404 | ₩76,484 | ₩74,378 | ₩74,646 | -2.30% | 7853.4만 |
|---|
| 2026.03.19 | ₩75,719 | ₩77,638 | ₩75,478 | ₩77,302 | +2.09% | 5095.8만 |
|---|
| 2026.03.18 | ₩78,322 | ₩78,657 | ₩77,195 | ₩77,222 | -1.40% | 3720.7만 |
|---|
| 2026.03.17 | ₩78,993 | ₩79,234 | ₩78,523 | ₩78,818 | -0.22% | 2492.9만 |
|---|
| 2026.03.16 | ₩77,879 | ₩78,671 | ₩77,799 | ₩78,322 | +0.57% | 3620.5만 |
|---|
| 2026.03.13 | ₩77,302 | ₩77,826 | ₩76,014 | ₩76,202 | -1.42% | 4789.7만 |
|---|
| 2026.03.12 | ₩77,799 | ₩77,852 | ₩76,283 | ₩76,404 | -1.79% | 5303.5만 |
|---|
| 2026.03.11 | ₩78,751 | ₩79,368 | ₩78,335 | ₩78,926 | +0.22% | 3565.8만 |
|---|
| 2026.03.10 | ₩78,698 | ₩80,334 | ₩78,268 | ₩78,725 | +0.03% | 5641.5만 |
|---|
| 2026.03.09 | ₩76,014 | ₩78,684 | ₩75,451 | ₩78,416 | +3.16% | 6507.3만 |
|---|
| 2026.03.06 | ₩76,243 | ₩77,410 | ₩75,880 | ₩76,900 | +0.86% | 5573.2만 |
|---|
| 2026.03.05 | ₩77,839 | ₩78,590 | ₩76,323 | ₩77,316 | -0.67% | 8139.7만 |
|---|
| 2026.03.04 | ₩78,550 | ₩79,932 | ₩78,134 | ₩79,221 | +0.85% | 7407.3만 |
|---|
| 2026.03.03 | ₩77,772 | ₩79,033 | ₩76,122 | ₩78,376 | +0.78% | 9994.3만 |
|---|
| 2026.03.02 | ₩81,555 | ₩82,977 | ₩81,555 | ₩82,508 | +1.17% | 4688만 |
|---|
| 2026.02.27 | ₩83,447 | ₩88,491 | ₩83,340 | ₩83,957 | +0.61% | 3483만 |
|---|
| 2026.02.26 | ₩84,896 | ₩84,936 | ₩83,286 | ₩84,131 | -0.90% | 5208.3만 |
|---|
| 2026.02.25 | ₩85,084 | ₩85,097 | ₩84,574 | ₩84,936 | -0.17% | 4220.1만 |
|---|
| 2026.02.24 | ₩83,501 | ₩84,306 | ₩83,326 | ₩84,010 | +0.61% | 4440.7만 |
|---|
| 2026.02.23 | ₩83,205 | ₩83,514 | ₩82,521 | ₩82,709 | -0.60% | 3657.3만 |
|---|
| 2026.02.20 | ₩81,850 | ₩83,662 | ₩81,797 | ₩83,635 | +2.18% | 5642.2만 |
|---|
| 2026.02.19 | ₩81,609 | ₩81,931 | ₩81,274 | ₩81,891 | +0.35% | 3804.4만 |
|---|
| 2026.02.18 | ₩81,877 | ₩82,575 | ₩81,716 | ₩82,092 | +0.26% | 2996.7만 |
|---|
| 2026.02.17 | ₩81,461 | ₩81,944 | ₩80,750 | ₩81,663 | +0.25% | 3812.7만 |
|---|
| 2026.02.13 | ₩81,461 | ₩82,119 | ₩80,670 | ₩81,998 | +0.66% | 4009.1만 |
|---|
| 2026.02.12 | ₩82,964 | ₩83,058 | ₩81,408 | ₩81,649 | -1.58% | 4807.1만 |
|---|
| 2026.02.11 | ₩82,078 | ₩82,682 | ₩81,542 | ₩82,588 | +0.62% | 3815.9만 |
|---|
| 2026.02.10 | ₩81,461 | ₩81,596 | ₩81,059 | ₩81,300 | -0.20% | 3224.7만 |
|---|
| 2026.02.09 | ₩80,455 | ₩81,367 | ₩80,361 | ₩81,180 | +0.90% | 3532.4만 |
|---|
| 2026.02.06 | ₩79,476 | ₩80,616 | ₩79,449 | ₩80,589 | +1.40% | 3753.5만 |
|---|
| 2026.02.05 | ₩78,550 | ₩79,194 | ₩78,107 | ₩78,523 | -0.03% | 5088.1만 |
|---|
| 2026.02.04 | ₩80,348 | ₩80,375 | ₩78,550 | ₩78,885 | -1.82% | 5085.2만 |
|---|
| 2026.02.03 | ₩80,401 | ₩80,482 | ₩79,194 | ₩79,959 | -0.55% | 4113.2만 |
|---|
| 2026.02.02 | ₩78,590 | ₩79,784 | ₩78,564 | ₩79,529 | +1.19% | 4451.2만 |
|---|
| 2026.01.30 | ₩80,240 | ₩80,589 | ₩78,926 | ₩79,288 | -1.19% | 7386.1만 |
|---|
| 2026.01.29 | ₩81,649 | ₩81,770 | ₩79,892 | ₩81,086 | -0.69% | 7085.2만 |
|---|
| 2026.01.28 | ₩81,663 | ₩81,663 | ₩80,992 | ₩81,502 | -0.20% | 5206.8만 |
|---|
| 2026.01.27 | ₩80,455 | ₩80,992 | ₩80,334 | ₩80,952 | +0.62% | 6222.2만 |
|---|
| 2026.01.26 | ₩79,207 | ₩79,677 | ₩79,140 | ₩79,382 | +0.22% | 3794.5만 |
|---|
| 2026.01.23 | ₩78,564 | ₩79,355 | ₩78,389 | ₩79,248 | +0.87% | 3158.5만 |
|---|
| 2026.01.22 | ₩78,751 | ₩79,060 | ₩78,483 | ₩78,751 | 0.00% | 3373.1만 |
|---|
| 2026.01.21 | ₩77,799 | ₩78,456 | ₩77,705 | ₩78,161 | +0.47% | 4419.4만 |
|---|
| 2026.01.20 | ₩76,940 | ₩77,477 | ₩76,793 | ₩76,887 | -0.07% | 3702.7만 |
|---|
| 2026.01.16 | ₩77,772 | ₩77,826 | ₩77,235 | ₩77,638 | -0.17% | 3062.4만 |
|---|
| 2026.01.15 | ₩78,013 | ₩78,322 | ₩77,718 | ₩77,933 | -0.10% | 6043.8만 |
|---|
| 2026.01.14 | ₩77,249 | ₩77,504 | ₩77,061 | ₩77,477 | +0.30% | 4515.6만 |
|---|
| 2026.01.13 | ₩77,504 | ₩77,557 | ₩76,980 | ₩77,155 | -0.45% | 3441.5만 |
|---|
| 2026.01.12 | ₩76,793 | ₩77,772 | ₩76,752 | ₩77,732 | +1.22% | 4730.4만 |
|---|
| 2026.01.09 | ₩76,310 | ₩76,685 | ₩76,082 | ₩76,658 | +0.46% | 3154.1만 |
|---|
| 2026.01.08 | ₩76,135 | ₩76,323 | ₩75,961 | ₩76,296 | +0.21% | 2772만 |
|---|
| 2026.01.07 | ₩76,511 | ₩76,538 | ₩76,202 | ₩76,269 | -0.32% | 2693.1만 |
|---|
| 2026.01.06 | ₩76,699 | ₩77,048 | ₩76,685 | ₩76,846 | +0.19% | 2980.2만 |
|---|
| 2026.01.05 | ₩75,921 | ₩76,283 | ₩75,612 | ₩76,283 | +0.48% | 3708.3만 |
|---|
| 2026.01.02 | ₩74,981 | ₩75,464 | ₩74,874 | ₩75,451 | +0.63% | 3825.6만 |
|---|
| 2025.12.31 | ₩73,653 | ₩73,680 | ₩73,358 | ₩73,398 | -0.35% | 2000.1만 |
|---|
| 2025.12.30 | ₩73,613 | ₩73,774 | ₩73,533 | ₩73,626 | +0.02% | 2464.3만 |
|---|
| 2025.12.29 | ₩73,143 | ₩73,358 | ₩73,023 | ₩73,331 | +0.26% | 1881.7만 |
|---|
| 2025.12.26 | ₩73,211 | ₩73,546 | ₩73,157 | ₩73,519 | +0.42% | 1135.2만 |
|---|
| 2025.12.24 | ₩72,996 | ₩73,063 | ₩72,902 | ₩73,009 | +0.02% | 956.5만 |
|---|
| 2025.12.23 | ₩72,432 | ₩72,889 | ₩72,312 | ₩72,862 | +0.59% | 2532만 |
|---|
| 2025.12.22 | ₩72,406 | ₩72,513 | ₩72,298 | ₩72,459 | +0.07% | 2164.5만 |
|---|
| 2025.12.19 | ₩71,829 | ₩72,298 | ₩71,775 | ₩72,070 | +0.34% | 2883.2만 |
|---|
| 2025.12.18 | ₩71,466 | ₩71,775 | ₩71,292 | ₩71,373 | -0.13% | 2998.6만 |
|---|
| 2025.12.17 | ₩71,453 | ₩71,520 | ₩70,541 | ₩70,568 | -1.24% | 3574.1만 |
|---|
| 2025.12.16 | ₩71,051 | ₩71,279 | ₩70,796 | ₩71,077 | +0.04% | 3818.1만 |
|---|
| 2025.12.15 | ₩73,184 | ₩73,224 | ₩72,540 | ₩72,553 | -0.86% | 2913.7만 |
|---|
| 2025.12.12 | ₩73,667 | ₩73,720 | ₩72,580 | ₩72,768 | -1.22% | 3059만 |
|---|
| 2025.12.11 | ₩73,385 | ₩73,720 | ₩73,090 | ₩73,626 | +0.33% | 2201.4만 |
|---|
| 2025.12.10 | ₩73,318 | ₩74,109 | ₩73,224 | ₩73,975 | +0.90% | 3502.3만 |
|---|
| 2025.12.09 | ₩72,848 | ₩73,224 | ₩72,781 | ₩73,157 | +0.42% | 1778.9만 |
|---|
| 2025.12.08 | ₩73,613 | ₩73,613 | ₩73,090 | ₩73,278 | -0.46% | 2905.6만 |
|---|
| 2025.12.05 | ₩73,694 | ₩73,948 | ₩73,345 | ₩73,439 | -0.35% | 2011.4만 |
|---|
| 2025.12.04 | ₩72,996 | ₩72,996 | ₩72,687 | ₩72,889 | -0.15% | 1444.4만 |
|---|
| 2025.12.03 | ₩72,634 | ₩72,915 | ₩72,513 | ₩72,902 | +0.37% | 1675만 |
|---|
| 2025.12.02 | ₩72,929 | ₩72,956 | ₩72,540 | ₩72,848 | -0.11% | 2252.3만 |
|---|
| 2025.12.01 | ₩72,647 | ₩73,050 | ₩72,647 | ₩72,822 | +0.24% | 1785.4만 |
|---|
| 2025.11.28 | ₩72,661 | ₩72,942 | ₩72,607 | ₩72,875 | +0.30% | 1505.8만 |
|---|
| 2025.11.26 | ₩72,580 | ₩72,889 | ₩72,392 | ₩72,768 | +0.26% | 2216.2만 |
|---|
| 2025.11.25 | ₩71,949 | ₩72,271 | ₩71,386 | ₩72,245 | +0.41% | 2524.8만 |
|---|
| 2025.11.24 | ₩71,265 | ₩72,043 | ₩71,265 | ₩71,990 | +1.02% | 3365.1만 |
|---|
| 2025.11.21 | ₩70,715 | ₩71,547 | ₩70,272 | ₩71,238 | +0.74% | 4032.9만 |
|---|
| 2025.11.20 | ₩73,023 | ₩73,103 | ₩71,212 | ₩71,252 | -2.43% | 3202.6만 |
|---|
| 2025.11.19 | ₩72,231 | ₩72,674 | ₩71,923 | ₩72,245 | +0.02% | 2089.8만 |
|---|
| 2025.11.18 | ₩72,285 | ₩72,781 | ₩72,017 | ₩72,500 | +0.30% | 2936만 |
|---|
| 2025.11.17 | ₩73,143 | ₩73,640 | ₩72,634 | ₩72,862 | -0.39% | 2476.5만 |
|---|
| 2025.11.14 | ₩73,157 | ₩74,190 | ₩72,996 | ₩73,734 | +0.79% | 2766만 |
|---|
| 2025.11.13 | ₩74,727 | ₩74,767 | ₩73,546 | ₩73,694 | -1.38% | 2987.8만 |
|---|
| 2025.11.12 | ₩74,673 | ₩74,673 | ₩74,351 | ₩74,566 | -0.14% | 2413.8만 |
|---|
| 2025.11.11 | ₩74,472 | ₩74,727 | ₩74,284 | ₩74,552 | +0.11% | 2279.2만 |
|---|
| 2025.11.10 | ₩74,163 | ₩74,525 | ₩73,922 | ₩74,472 | +0.42% | 2771.2만 |
|---|
| 2025.11.07 | ₩72,728 | ₩73,184 | ₩72,178 | ₩73,184 | +0.63% | 3243.2만 |
|---|
| 2025.11.06 | ₩73,881 | ₩74,083 | ₩73,143 | ₩73,398 | -0.65% | 2488.1만 |
|---|
| 2025.11.05 | ₩73,304 | ₩74,123 | ₩73,264 | ₩73,948 | +0.88% | 2236.2만 |
|---|
| 2025.11.04 | ₩73,425 | ₩73,881 | ₩73,264 | ₩73,291 | -0.18% | 2565.6만 |
|---|
| 2025.11.03 | ₩74,713 | ₩74,767 | ₩74,284 | ₩74,659 | -0.07% | 1873.6만 |
|---|
| 2025.10.31 | ₩74,244 | ₩74,311 | ₩73,828 | ₩74,190 | -0.07% | 2931.6만 |
|---|
| 2025.10.30 | ₩74,391 | ₩74,673 | ₩74,217 | ₩74,364 | -0.04% | 2253.3만 |
|---|
| 2025.10.29 | ₩75,424 | ₩75,545 | ₩74,794 | ₩75,142 | -0.37% | 3292.5만 |
|---|
| 2025.10.28 | ₩74,297 | ₩74,820 | ₩74,230 | ₩74,713 | +0.56% | 2591.2만 |
|---|
| 2025.10.27 | ₩74,753 | ₩74,780 | ₩74,458 | ₩74,740 | -0.02% | 2401.6만 |
|---|
| 2025.10.24 | ₩74,029 | ₩74,069 | ₩73,801 | ₩73,922 | -0.14% | 1950.6만 |
|---|
| 2025.10.23 | ₩73,090 | ₩73,600 | ₩73,063 | ₩73,439 | +0.48% | 1965.6만 |
|---|
| 2025.10.22 | ₩73,023 | ₩73,372 | ₩72,459 | ₩72,795 | -0.31% | 2359.5만 |
|---|
| 2025.10.21 | ₩73,237 | ₩73,237 | ₩72,862 | ₩72,862 | -0.51% | 2709.2만 |
|---|
| 2025.10.20 | ₩73,197 | ₩73,828 | ₩73,197 | ₩73,680 | +0.66% | 2945.1만 |
|---|
| 2025.10.17 | ₩72,218 | ₩72,822 | ₩72,178 | ₩72,687 | +0.65% | 2437.4만 |
|---|
| 2025.10.16 | ₩72,902 | ₩73,224 | ₩72,513 | ₩72,701 | -0.28% | 2978.2만 |
|---|
| 2025.10.15 | ₩72,245 | ₩72,500 | ₩71,788 | ₩72,231 | -0.02% | 3114.6만 |
|---|
| 2025.10.14 | ₩70,581 | ₩71,601 | ₩70,474 | ₩71,064 | +0.68% | 3606.3만 |
|---|
| 2025.10.13 | ₩71,695 | ₩71,976 | ₩71,373 | ₩71,708 | +0.02% | 3471.7만 |
|---|
| 2025.10.10 | ₩72,392 | ₩72,500 | ₩69,521 | ₩69,682 | -3.74% | 6790.8만 |
|---|