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 | ₩89,629 | ₩89,763 | ₩89,240 | ₩89,589 | -0.04% | 1496.6만 |
| 2026.10.08 | ₩89,133 | ₩89,347 | ₩88,100 | ₩88,650 | -0.54% | 3561.3만 |
| 2026.10.07 | ₩90,112 | ₩90,581 | ₩89,710 | ₩90,353 | +0.27% | 1721.9만 |
| 2026.10.06 | ₩92,204 | ₩92,217 | ₩91,533 | ₩91,560 | -0.70% | 1450.3만 |
| 2026.10.05 | ₩91,802 | ₩92,378 | ₩91,681 | ₩92,177 | +0.41% | 1644.5만 |
| 2026.10.02 | ₩90,662 | ₩91,037 | ₩90,139 | ₩90,756 | +0.10% | 1835.9만 |
| 2026.10.01 | ₩89,482 | ₩89,870 | ₩88,730 | ₩89,602 | +0.13% | 1892.9만 |
| 2026.09.30 | ₩90,018 | ₩90,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,575 |
| -0.49% |
| 2144.3만 |
| 2026.09.29 | ₩90,206 | ₩90,447 | ₩89,790 | ₩90,394 | +0.21% | 1298.3만 |
|---|
| 2026.09.28 | ₩90,085 | ₩90,487 | ₩89,186 | ₩90,125 | +0.04% | 2310.7만 |
|---|
| 2026.09.25 | ₩90,917 | ₩91,426 | ₩90,514 | ₩91,171 | +0.28% | 1975.4만 |
|---|
| 2026.09.24 | ₩90,622 | ₩90,782 | ₩89,844 | ₩90,192 | -0.47% | 1807만 |
|---|
| 2026.09.23 | ₩91,842 | ₩91,909 | ₩90,568 | ₩90,809 | -1.12% | 2385.4만 |
|---|
| 2026.09.22 | ₩91,909 | ₩92,848 | ₩91,869 | ₩92,673 | +0.83% | 2010.7만 |
|---|
| 2026.09.21 | ₩91,587 | ₩92,445 | ₩91,373 | ₩92,311 | +0.79% | 2198만 |
|---|
| 2026.09.18 | ₩89,642 | ₩89,951 | ₩89,280 | ₩89,897 | +0.28% | 1943.2만 |
|---|
| 2026.09.17 | ₩89,562 | ₩89,964 | ₩89,468 | ₩89,736 | +0.19% | 1861.2만 |
|---|
| 2026.09.16 | ₩89,066 | ₩89,294 | ₩87,564 | ₩88,140 | -1.04% | 1760.8만 |
|---|
| 2026.09.15 | ₩88,677 | ₩88,704 | ₩87,926 | ₩88,194 | -0.54% | 1386.2만 |
|---|
| 2026.09.14 | ₩88,449 | ₩89,173 | ₩88,140 | ₩88,502 | +0.06% | 2420.5만 |
|---|
| 2026.09.11 | ₩91,171 | ₩91,238 | ₩90,782 | ₩90,984 | -0.21% | 2148만 |
|---|
| 2026.09.10 | ₩90,353 | ₩90,541 | ₩89,803 | ₩89,857 | -0.55% | 2282.1만 |
|---|
| 2026.09.09 | ₩92,083 | ₩92,539 | ₩91,601 | ₩91,842 | -0.26% | 1627.1만 |
|---|
| 2026.09.08 | ₩92,526 | ₩92,714 | ₩92,164 | ₩92,311 | -0.23% | 1804.9만 |
|---|
| 2026.09.04 | ₩90,836 | ₩92,177 | ₩90,836 | ₩92,137 | +1.43% | 2213.3만 |
|---|
| 2026.09.03 | ₩89,951 | ₩90,595 | ₩89,468 | ₩90,487 | +0.60% | 1219.4만 |
|---|
| 2026.09.02 | ₩89,602 | ₩90,125 | ₩89,549 | ₩90,058 | +0.51% | 979.8만 |
|---|
| 2026.09.01 | ₩89,938 | ₩90,434 | ₩89,267 | ₩89,549 | -0.43% | 1708.5만 |
|---|
| 2026.08.31 | ₩90,246 | ₩90,407 | ₩89,602 | ₩89,884 | -0.40% | 2090.5만 |
|---|
| 2026.08.28 | ₩90,796 | ₩91,198 | ₩89,817 | ₩90,045 | -0.83% | 1176.3만 |
|---|
| 2026.08.27 | ₩90,622 | ₩90,782 | ₩90,139 | ₩90,675 | +0.06% | 1091.1만 |
|---|
| 2026.08.26 | ₩90,340 | ₩90,595 | ₩90,045 | ₩90,085 | -0.28% | 1493.4만 |
|---|
| 2026.08.25 | ₩89,642 | ₩90,246 | ₩89,361 | ₩90,192 | +0.61% | 1639.6만 |
|---|
| 2026.08.24 | ₩89,052 | ₩89,106 | ₩88,221 | ₩88,663 | -0.44% | 1607.4만 |
|---|
| 2026.08.21 | ₩90,434 | ₩90,514 | ₩89,817 | ₩90,018 | -0.46% | 1838.1만 |
|---|
| 2026.08.20 | ₩88,757 | ₩89,602 | ₩88,704 | ₩89,347 | +0.66% | 1682.2만 |
|---|
| 2026.08.19 | ₩89,254 | ₩89,321 | ₩88,301 | ₩88,663 | -0.66% | 1616.9만 |
|---|
| 2026.08.18 | ₩88,556 | ₩88,891 | ₩87,510 | ₩87,631 | -1.04% | 2478.3만 |
|---|
| 2026.08.17 | ₩90,300 | ₩91,118 | ₩90,166 | ₩90,286 | -0.01% | 1703.7만 |
|---|
| 2026.08.14 | ₩89,656 | ₩89,978 | ₩89,079 | ₩89,334 | -0.36% | 1196.5만 |
|---|
| 2026.08.13 | ₩89,079 | ₩89,817 | ₩88,985 | ₩89,428 | +0.39% | 1454.9만 |
|---|
| 2026.08.12 | ₩89,334 | ₩89,414 | ₩88,784 | ₩89,133 | -0.23% | 2025.7만 |
|---|
| 2026.08.11 | ₩88,006 | ₩88,181 | ₩87,430 | ₩87,751 | -0.29% | 976.3만 |
|---|
| 2026.08.10 | ₩87,456 | ₩87,658 | ₩87,148 | ₩87,403 | -0.06% | 1909.5만 |
|---|
| 2026.08.07 | ₩88,342 | ₩88,435 | ₩87,188 | ₩88,033 | -0.35% | 2146.2만 |
|---|
| 2026.08.06 | ₩86,746 | ₩87,926 | ₩86,464 | ₩87,202 | +0.53% | 2078.2만 |
|---|
| 2026.08.05 | ₩88,449 | ₩88,838 | ₩88,073 | ₩88,140 | -0.35% | 2145.3만 |
|---|
| 2026.08.04 | ₩87,470 | ₩88,704 | ₩87,336 | ₩88,516 | +1.20% | 2581.1만 |
|---|
| 2026.08.03 | ₩85,485 | ₩86,437 | ₩84,948 | ₩86,263 | +0.91% | 2183만 |
|---|
| 2026.07.31 | ₩87,081 | ₩87,255 | ₩85,176 | ₩85,954 | -1.29% | 3114.9만 |
|---|
| 2026.07.30 | ₩83,795 | ₩85,351 | ₩83,554 | ₩85,284 | +1.78% | 4223.3만 |
|---|
| 2026.07.29 | ₩82,789 | ₩84,090 | ₩81,502 | ₩81,904 | -1.07% | 3243.7만 |
|---|
| 2026.07.28 | ₩83,232 | ₩84,224 | ₩82,722 | ₩83,634 | +0.48% | 2899.2만 |
|---|
| 2026.07.27 | ₩86,129 | ₩86,196 | ₩84,291 | ₩85,324 | -0.93% | 2344만 |
|---|
| 2026.07.24 | ₩85,767 | ₩86,035 | ₩84,828 | ₩84,935 | -0.97% | 2052.6만 |
|---|
| 2026.07.23 | ₩86,491 | ₩87,228 | ₩85,820 | ₩86,638 | +0.17% | 1300.3만 |
|---|
| 2026.07.22 | ₩86,692 | ₩87,430 | ₩86,679 | ₩87,161 | +0.54% | 1340만 |
|---|
| 2026.07.21 | ₩87,336 | ₩87,845 | ₩86,933 | ₩87,631 | +0.34% | 2083.9만 |
|---|
| 2026.07.20 | ₩85,887 | ₩86,062 | ₩85,136 | ₩85,243 | -0.75% | 1927만 |
|---|
| 2026.07.17 | ₩83,554 | ₩85,686 | ₩83,165 | ₩84,881 | +1.59% | 3514.5만 |
|---|
| 2026.07.16 | ₩86,410 | ₩86,799 | ₩85,726 | ₩86,088 | -0.37% | 2156.6만 |
|---|
| 2026.07.15 | ₩88,342 | ₩88,570 | ₩86,719 | ₩87,939 | -0.46% | 3007.4만 |
|---|
| 2026.07.14 | ₩87,886 | ₩88,248 | ₩87,322 | ₩88,073 | +0.21% | 1855.8만 |
|---|
| 2026.07.13 | ₩87,430 | ₩87,564 | ₩86,357 | ₩86,504 | -1.06% | 2547.5만 |
|---|
| 2026.07.10 | ₩89,240 | ₩89,884 | ₩88,771 | ₩89,723 | +0.54% | 1869.5만 |
|---|
| 2026.07.09 | ₩89,280 | ₩89,803 | ₩89,012 | ₩89,562 | +0.32% | 1956.7만 |
|---|
| 2026.07.08 | ₩87,389 | ₩88,851 | ₩87,135 | ₩88,824 | +1.64% | 2072.4만 |
|---|
| 2026.07.07 | ₩88,502 | ₩88,958 | ₩87,523 | ₩88,140 | -0.41% | 2628.5만 |
|---|
| 2026.07.06 | ₩90,192 | ₩90,917 | ₩90,139 | ₩90,622 | +0.48% | 2403.9만 |
|---|
| 2026.07.02 | ₩89,227 | ₩90,112 | ₩86,907 | ₩88,114 | -1.25% | 3425.9만 |
|---|
| 2026.07.01 | ₩89,736 | ₩90,474 | ₩89,160 | ₩89,160 | -0.64% | 2814.7만 |
|---|
| 2026.06.30 | ₩90,648 | ₩91,869 | ₩90,501 | ₩91,748 | +1.21% | 2038.4만 |
|---|
| 2026.06.29 | ₩89,844 | ₩90,474 | ₩88,516 | ₩90,434 | +0.66% | 1861만 |
|---|
| 2026.06.26 | ₩88,972 | ₩90,823 | ₩88,878 | ₩90,112 | +1.28% | 2415.9만 |
|---|
| 2026.06.25 | ₩92,419 | ₩92,526 | ₩90,219 | ₩91,145 | -1.38% | 2447.4만 |
|---|
| 2026.06.24 | ₩90,367 | ₩90,675 | ₩89,321 | ₩90,192 | -0.19% | 2297.3만 |
|---|
| 2026.06.23 | ₩90,192 | ₩91,507 | ₩89,951 | ₩90,085 | -0.12% | 3906.9만 |
|---|
| 2026.06.22 | ₩95,611 | ₩95,986 | ₩95,208 | ₩95,503 | -0.11% | 2530.2만 |
|---|
| 2026.06.18 | ₩94,122 | ₩95,114 | ₩94,082 | ₩94,940 | +0.87% | 4999.8만 |
|---|
| 2026.06.17 | ₩93,304 | ₩93,988 | ₩91,748 | ₩91,949 | -1.45% | 3613.1만 |
|---|
| 2026.06.16 | ₩92,982 | ₩93,532 | ₩91,976 | ₩92,057 | -1.00% | 3128.4만 |
|---|
| 2026.06.15 | ₩93,357 | ₩93,720 | ₩93,049 | ₩93,545 | +0.20% | 3775.2만 |
|---|
| 2026.06.12 | ₩90,568 | ₩91,466 | ₩89,978 | ₩91,037 | +0.52% | 3978.3만 |
|---|
| 2026.06.11 | ₩87,537 | ₩90,662 | ₩87,416 | ₩90,528 | +3.42% | 4150.6만 |
|---|
| 2026.06.10 | ₩87,591 | ₩88,891 | ₩86,611 | ₩86,719 | -1.00% | 3754.2만 |
|---|
| 2026.06.09 | ₩90,139 | ₩90,474 | ₩85,927 | ₩88,274 | -2.07% | 4210.7만 |
|---|
| 2026.06.08 | ₩88,610 | ₩89,012 | ₩87,966 | ₩88,181 | -0.48% | 2908.8만 |
|---|
| 2026.06.05 | ₩89,495 | ₩89,710 | ₩86,316 | ₩86,625 | -3.21% | 5618.5만 |
|---|
| 2026.06.04 | ₩91,896 | ₩92,928 | ₩91,305 | ₩92,673 | +0.85% | 2126만 |
|---|
| 2026.06.03 | ₩94,444 | ₩94,511 | ₩93,290 | ₩93,773 | -0.71% | 2214.7만 |
|---|
| 2026.06.02 | ₩94,269 | ₩95,034 | ₩93,961 | ₩94,953 | +0.73% | 1657.7만 |
|---|
| 2026.06.01 | ₩93,049 | ₩94,564 | ₩92,714 | ₩93,988 | +1.01% | 3173.1만 |
|---|
| 2026.05.29 | ₩92,445 | ₩92,687 | ₩91,869 | ₩92,003 | -0.48% | 3214.3만 |
|---|
| 2026.05.28 | ₩90,729 | ₩92,231 | ₩90,434 | ₩92,016 | +1.42% | 3305.9만 |
|---|
| 2026.05.27 | ₩92,217 | ₩92,486 | ₩91,118 | ₩91,721 | -0.54% | 3199.2만 |
|---|
| 2026.05.26 | ₩90,823 | ₩91,869 | ₩90,782 | ₩91,735 | +1.00% | 2545.7만 |
|---|
| 2026.05.22 | ₩88,516 | ₩89,039 | ₩88,167 | ₩88,355 | -0.18% | 3085.1만 |
|---|
| 2026.05.21 | ₩87,483 | ₩88,985 | ₩87,242 | ₩88,556 | +1.23% | 2872.6만 |
|---|
| 2026.05.20 | ₩86,491 | ₩87,926 | ₩86,370 | ₩87,792 | +1.50% | 3248.5만 |
|---|
| 2026.05.19 | ₩85,324 | ₩86,974 | ₩85,136 | ₩86,182 | +1.01% | 3700.9만 |
|---|
| 2026.05.18 | ₩88,060 | ₩88,194 | ₩86,343 | ₩87,135 | -1.05% | 3774만 |
|---|
| 2026.05.15 | ₩87,483 | ₩87,805 | ₩86,799 | ₩87,269 | -0.25% | 3483.1만 |
|---|
| 2026.05.14 | ₩89,790 | ₩90,554 | ₩89,629 | ₩90,367 | +0.64% | 2118.4만 |
|---|
| 2026.05.13 | ₩89,280 | ₩90,461 | ₩88,878 | ₩90,139 | +0.96% | 2606.5만 |
|---|
| 2026.05.12 | ₩88,811 | ₩89,200 | ₩87,161 | ₩88,274 | -0.60% | 3777.3만 |
|---|
| 2026.05.11 | ₩90,970 | ₩91,399 | ₩90,648 | ₩91,051 | +0.09% | 1466.7만 |
|---|
| 2026.05.08 | ₩90,300 | ₩91,145 | ₩90,233 | ₩91,118 | +0.91% | 2760.6만 |
|---|
| 2026.05.07 | ₩90,756 | ₩90,756 | ₩89,160 | ₩89,307 | -1.60% | 3473.5만 |
|---|
| 2026.05.06 | ₩89,656 | ₩90,648 | ₩89,374 | ₩90,514 | +0.96% | 3537.6만 |
|---|
| 2026.05.05 | ₩87,148 | ₩88,020 | ₩87,027 | ₩87,711 | +0.65% | 1870.1만 |
|---|
| 2026.05.04 | ₩86,464 | ₩87,000 | ₩85,579 | ₩85,968 | -0.57% | 1975.2만 |
|---|
| 2026.05.01 | ₩85,619 | ₩86,732 | ₩85,565 | ₩86,008 | +0.45% | 2248.9만 |
|---|
| 2026.04.30 | ₩84,814 | ₩86,021 | ₩84,332 | ₩85,820 | +1.19% | 3219.7만 |
|---|
| 2026.04.29 | ₩84,586 | ₩84,653 | ₩83,741 | ₩84,077 | -0.60% | 2106.6만 |
|---|
| 2026.04.28 | ₩84,211 | ₩84,653 | ₩83,862 | ₩84,479 | +0.32% | 2062.9만 |
|---|
| 2026.04.27 | ₩85,699 | ₩85,807 | ₩85,163 | ₩85,351 | -0.41% | 1468.9만 |
|---|
| 2026.04.24 | ₩84,868 | ₩85,592 | ₩84,627 | ₩85,485 | +0.73% | 2636.1만 |
|---|
| 2026.04.23 | ₩84,157 | ₩84,586 | ₩82,749 | ₩83,621 | -0.64% | 3327.2만 |
|---|
| 2026.04.22 | ₩84,479 | ₩85,056 | ₩84,345 | ₩85,002 | +0.62% | 1963.5만 |
|---|
| 2026.04.21 | ₩84,868 | ₩84,989 | ₩83,352 | ₩83,487 | -1.63% | 2555.3만 |
|---|
| 2026.04.20 | ₩84,640 | ₩84,841 | ₩84,197 | ₩84,734 | +0.11% | 2004.6만 |
|---|
| 2026.04.17 | ₩85,203 | ₩86,129 | ₩84,989 | ₩85,351 | +0.17% | 4622.9만 |
|---|
| 2026.04.16 | ₩83,728 | ₩84,130 | ₩83,232 | ₩83,755 | +0.03% | 3232.8만 |
|---|
| 2026.04.15 | ₩83,205 | ₩83,580 | ₩82,964 | ₩83,420 | +0.26% | 2627.9만 |
|---|
| 2026.04.14 | ₩82,615 | ₩83,500 | ₩82,575 | ₩83,473 | +1.04% | 2373.4만 |
|---|
| 2026.04.13 | ₩80,576 | ₩81,985 | ₩80,469 | ₩81,904 | +1.65% | 2445.7만 |
|---|
| 2026.04.10 | ₩81,421 | ₩81,663 | ₩80,965 | ₩81,220 | -0.25% | 2050.8만 |
|---|
| 2026.04.09 | ₩80,147 | ₩81,166 | ₩79,785 | ₩80,845 | +0.87% | 3572만 |
|---|
| 2026.04.08 | ₩81,622 | ₩81,797 | ₩80,335 | ₩81,059 | -0.69% | 5044.5만 |
|---|
| 2026.04.07 | ₩76,674 | ₩76,888 | ₩75,547 | ₩76,861 | +0.24% | 2811.3만 |
|---|
| 2026.04.06 | ₩76,378 | ₩77,009 | ₩76,097 | ₩76,593 | +0.28% | 1998.2만 |
|---|
| 2026.04.02 | ₩74,528 | ₩76,486 | ₩74,340 | ₩75,896 | +1.84% | 3345만 |
|---|
| 2026.04.01 | ₩76,727 | ₩77,559 | ₩76,472 | ₩76,754 | +0.03% | 5117.6만 |
|---|
| 2026.03.31 | ₩73,683 | ₩76,258 | ₩73,602 | ₩76,164 | +3.37% | 6480.9만 |
|---|
| 2026.03.30 | ₩74,434 | ₩74,487 | ₩73,012 | ₩73,428 | -1.35% | 3228.2만 |
|---|
| 2026.03.27 | ₩74,233 | ₩74,756 | ₩73,763 | ₩74,031 | -0.27% | 3859.6만 |
|---|
| 2026.03.26 | ₩75,453 | ₩75,963 | ₩74,353 | ₩74,394 | -1.40% | 4279.5만 |
|---|
| 2026.03.25 | ₩77,009 | ₩77,478 | ₩76,486 | ₩77,009 | 0.00% | 3644.4만 |
|---|
| 2026.03.24 | ₩75,279 | ₩76,338 | ₩75,145 | ₩75,802 | +0.69% | 3719.2만 |
|---|
| 2026.03.23 | ₩76,298 | ₩77,572 | ₩75,855 | ₩76,861 | +0.74% | 6119.3만 |
|---|
| 2026.03.20 | ₩76,378 | ₩76,459 | ₩74,353 | ₩74,622 | -2.30% | 7853.4만 |
|---|
| 2026.03.19 | ₩75,695 | ₩77,612 | ₩75,453 | ₩77,277 | +2.09% | 5095.8만 |
|---|
| 2026.03.18 | ₩78,296 | ₩78,632 | ₩77,170 | ₩77,197 | -1.40% | 3720.7만 |
|---|
| 2026.03.17 | ₩78,967 | ₩79,208 | ₩78,498 | ₩78,793 | -0.22% | 2492.9만 |
|---|
| 2026.03.16 | ₩77,854 | ₩78,645 | ₩77,773 | ₩78,296 | +0.57% | 3620.5만 |
|---|
| 2026.03.13 | ₩77,277 | ₩77,800 | ₩75,990 | ₩76,177 | -1.42% | 4789.7만 |
|---|
| 2026.03.12 | ₩77,773 | ₩77,827 | ₩76,258 | ₩76,378 | -1.79% | 5303.5만 |
|---|
| 2026.03.11 | ₩78,726 | ₩79,342 | ₩78,310 | ₩78,900 | +0.22% | 3565.8만 |
|---|
| 2026.03.10 | ₩78,672 | ₩80,308 | ₩78,243 | ₩78,699 | +0.03% | 5641.5만 |
|---|
| 2026.03.09 | ₩75,990 | ₩78,658 | ₩75,426 | ₩78,390 | +3.16% | 6507.3만 |
|---|
| 2026.03.06 | ₩76,218 | ₩77,384 | ₩75,855 | ₩76,875 | +0.86% | 5573.2만 |
|---|
| 2026.03.05 | ₩77,814 | ₩78,565 | ₩76,298 | ₩77,290 | -0.67% | 8139.7만 |
|---|
| 2026.03.04 | ₩78,524 | ₩79,906 | ₩78,109 | ₩79,195 | +0.85% | 7407.3만 |
|---|
| 2026.03.03 | ₩77,746 | ₩79,007 | ₩76,097 | ₩78,350 | +0.78% | 9994.3만 |
|---|
| 2026.03.02 | ₩81,529 | ₩82,950 | ₩81,529 | ₩82,481 | +1.17% | 4688만 |
|---|
| 2026.02.27 | ₩83,420 | ₩88,462 | ₩83,312 | ₩83,929 | +0.61% | 3483만 |
|---|
| 2026.02.26 | ₩84,868 | ₩84,908 | ₩83,259 | ₩84,104 | -0.90% | 5208.3만 |
|---|
| 2026.02.25 | ₩85,056 | ₩85,069 | ₩84,546 | ₩84,908 | -0.17% | 4220.1만 |
|---|
| 2026.02.24 | ₩83,473 | ₩84,278 | ₩83,299 | ₩83,983 | +0.61% | 4440.7만 |
|---|
| 2026.02.23 | ₩83,178 | ₩83,487 | ₩82,494 | ₩82,682 | -0.60% | 3657.3만 |
|---|
| 2026.02.20 | ₩81,824 | ₩83,634 | ₩81,770 | ₩83,607 | +2.18% | 5642.2만 |
|---|
| 2026.02.19 | ₩81,582 | ₩81,904 | ₩81,247 | ₩81,864 | +0.35% | 3804.4만 |
|---|
| 2026.02.18 | ₩81,850 | ₩82,548 | ₩81,689 | ₩82,065 | +0.26% | 2996.7만 |
|---|
| 2026.02.17 | ₩81,435 | ₩81,917 | ₩80,724 | ₩81,636 | +0.25% | 3812.7만 |
|---|
| 2026.02.13 | ₩81,435 | ₩82,092 | ₩80,643 | ₩81,971 | +0.66% | 4009.1만 |
|---|
| 2026.02.12 | ₩82,937 | ₩83,031 | ₩81,381 | ₩81,622 | -1.58% | 4807.1만 |
|---|
| 2026.02.11 | ₩82,052 | ₩82,655 | ₩81,515 | ₩82,561 | +0.62% | 3815.9만 |
|---|
| 2026.02.10 | ₩81,435 | ₩81,569 | ₩81,032 | ₩81,274 | -0.20% | 3224.7만 |
|---|
| 2026.02.09 | ₩80,429 | ₩81,341 | ₩80,335 | ₩81,153 | +0.90% | 3532.4만 |
|---|
| 2026.02.06 | ₩79,450 | ₩80,590 | ₩79,423 | ₩80,563 | +1.40% | 3753.5만 |
|---|
| 2026.02.05 | ₩78,524 | ₩79,168 | ₩78,082 | ₩78,498 | -0.03% | 5088.1만 |
|---|
| 2026.02.04 | ₩80,321 | ₩80,348 | ₩78,524 | ₩78,860 | -1.82% | 5085.2만 |
|---|
| 2026.02.03 | ₩80,375 | ₩80,456 | ₩79,168 | ₩79,933 | -0.55% | 4113.2만 |
|---|
| 2026.02.02 | ₩78,565 | ₩79,758 | ₩78,538 | ₩79,503 | +1.19% | 4451.2만 |
|---|
| 2026.01.30 | ₩80,214 | ₩80,563 | ₩78,900 | ₩79,262 | -1.19% | 7386.1만 |
|---|
| 2026.01.29 | ₩81,622 | ₩81,743 | ₩79,865 | ₩81,059 | -0.69% | 7085.2만 |
|---|
| 2026.01.28 | ₩81,636 | ₩81,636 | ₩80,965 | ₩81,475 | -0.20% | 5206.8만 |
|---|
| 2026.01.27 | ₩80,429 | ₩80,965 | ₩80,308 | ₩80,925 | +0.62% | 6222.2만 |
|---|
| 2026.01.26 | ₩79,181 | ₩79,651 | ₩79,114 | ₩79,356 | +0.22% | 3794.5만 |
|---|
| 2026.01.23 | ₩78,538 | ₩79,329 | ₩78,363 | ₩79,222 | +0.87% | 3158.5만 |
|---|
| 2026.01.22 | ₩78,726 | ₩79,034 | ₩78,457 | ₩78,726 | 0.00% | 3373.1만 |
|---|
| 2026.01.21 | ₩77,773 | ₩78,430 | ₩77,679 | ₩78,135 | +0.47% | 4419.4만 |
|---|
| 2026.01.20 | ₩76,915 | ₩77,451 | ₩76,767 | ₩76,861 | -0.07% | 3702.7만 |
|---|
| 2026.01.16 | ₩77,746 | ₩77,800 | ₩77,210 | ₩77,612 | -0.17% | 3062.4만 |
|---|
| 2026.01.15 | ₩77,988 | ₩78,296 | ₩77,693 | ₩77,907 | -0.10% | 6043.8만 |
|---|
| 2026.01.14 | ₩77,223 | ₩77,478 | ₩77,036 | ₩77,451 | +0.30% | 4515.6만 |
|---|
| 2026.01.13 | ₩77,478 | ₩77,532 | ₩76,955 | ₩77,130 | -0.45% | 3441.5만 |
|---|
| 2026.01.12 | ₩76,767 | ₩77,746 | ₩76,727 | ₩77,706 | +1.22% | 4730.4만 |
|---|
| 2026.01.09 | ₩76,285 | ₩76,660 | ₩76,057 | ₩76,633 | +0.46% | 3154.1만 |
|---|
| 2026.01.08 | ₩76,110 | ₩76,298 | ₩75,936 | ₩76,271 | +0.21% | 2772만 |
|---|
| 2026.01.07 | ₩76,486 | ₩76,513 | ₩76,177 | ₩76,244 | -0.32% | 2693.1만 |
|---|
| 2026.01.06 | ₩76,674 | ₩77,022 | ₩76,660 | ₩76,821 | +0.19% | 2980.2만 |
|---|
| 2026.01.05 | ₩75,896 | ₩76,258 | ₩75,587 | ₩76,258 | +0.48% | 3708.3만 |
|---|
| 2026.01.02 | ₩74,957 | ₩75,440 | ₩74,850 | ₩75,426 | +0.63% | 3825.6만 |
|---|
| 2025.12.31 | ₩73,629 | ₩73,656 | ₩73,334 | ₩73,374 | -0.35% | 2000.1만 |
|---|
| 2025.12.30 | ₩73,589 | ₩73,750 | ₩73,508 | ₩73,602 | +0.02% | 2464.3만 |
|---|
| 2025.12.29 | ₩73,119 | ₩73,334 | ₩72,999 | ₩73,307 | +0.26% | 1881.7만 |
|---|
| 2025.12.26 | ₩73,187 | ₩73,522 | ₩73,133 | ₩73,495 | +0.42% | 1135.2만 |
|---|
| 2025.12.24 | ₩72,972 | ₩73,039 | ₩72,878 | ₩72,985 | +0.02% | 956.5만 |
|---|
| 2025.12.23 | ₩72,409 | ₩72,865 | ₩72,288 | ₩72,838 | +0.59% | 2532만 |
|---|
| 2025.12.22 | ₩72,382 | ₩72,489 | ₩72,275 | ₩72,436 | +0.07% | 2164.5만 |
|---|
| 2025.12.19 | ₩71,805 | ₩72,275 | ₩71,752 | ₩72,047 | +0.34% | 2883.2만 |
|---|
| 2025.12.18 | ₩71,443 | ₩71,752 | ₩71,269 | ₩71,349 | -0.13% | 2998.6만 |
|---|
| 2025.12.17 | ₩71,430 | ₩71,497 | ₩70,518 | ₩70,544 | -1.24% | 3574.1만 |
|---|
| 2025.12.16 | ₩71,027 | ₩71,255 | ₩70,772 | ₩71,054 | +0.04% | 3818.1만 |
|---|
| 2025.12.15 | ₩73,160 | ₩73,200 | ₩72,516 | ₩72,529 | -0.86% | 2913.7만 |
|---|
| 2025.12.12 | ₩73,643 | ₩73,696 | ₩72,556 | ₩72,744 | -1.22% | 3059만 |
|---|
| 2025.12.11 | ₩73,361 | ₩73,696 | ₩73,066 | ₩73,602 | +0.33% | 2201.4만 |
|---|
| 2025.12.10 | ₩73,294 | ₩74,085 | ₩73,200 | ₩73,951 | +0.90% | 3502.3만 |
|---|
| 2025.12.09 | ₩72,824 | ₩73,200 | ₩72,757 | ₩73,133 | +0.42% | 1778.9만 |
|---|
| 2025.12.08 | ₩73,589 | ₩73,589 | ₩73,066 | ₩73,254 | -0.46% | 2905.6만 |
|---|
| 2025.12.05 | ₩73,669 | ₩73,924 | ₩73,321 | ₩73,415 | -0.35% | 2011.4만 |
|---|
| 2025.12.04 | ₩72,972 | ₩72,972 | ₩72,664 | ₩72,865 | -0.15% | 1444.4만 |
|---|
| 2025.12.03 | ₩72,610 | ₩72,892 | ₩72,489 | ₩72,878 | +0.37% | 1675만 |
|---|
| 2025.12.02 | ₩72,905 | ₩72,932 | ₩72,516 | ₩72,824 | -0.11% | 2252.3만 |
|---|
| 2025.12.01 | ₩72,623 | ₩73,026 | ₩72,623 | ₩72,798 | +0.24% | 1785.4만 |
|---|
| 2025.11.28 | ₩72,637 | ₩72,918 | ₩72,583 | ₩72,851 | +0.30% | 1505.8만 |
|---|
| 2025.11.26 | ₩72,556 | ₩72,865 | ₩72,368 | ₩72,744 | +0.26% | 2216.2만 |
|---|
| 2025.11.25 | ₩71,926 | ₩72,248 | ₩71,363 | ₩72,221 | +0.41% | 2524.8만 |
|---|
| 2025.11.24 | ₩71,242 | ₩72,020 | ₩71,242 | ₩71,966 | +1.02% | 3365.1만 |
|---|
| 2025.11.21 | ₩70,692 | ₩71,524 | ₩70,249 | ₩71,215 | +0.74% | 4032.9만 |
|---|
| 2025.11.20 | ₩72,999 | ₩73,079 | ₩71,188 | ₩71,228 | -2.43% | 3202.6만 |
|---|
| 2025.11.19 | ₩72,208 | ₩72,650 | ₩71,899 | ₩72,221 | +0.02% | 2089.8만 |
|---|
| 2025.11.18 | ₩72,261 | ₩72,757 | ₩71,993 | ₩72,476 | +0.30% | 2936만 |
|---|
| 2025.11.17 | ₩73,119 | ₩73,616 | ₩72,610 | ₩72,838 | -0.39% | 2476.5만 |
|---|
| 2025.11.14 | ₩73,133 | ₩74,166 | ₩72,972 | ₩73,710 | +0.79% | 2766만 |
|---|
| 2025.11.13 | ₩74,702 | ₩74,742 | ₩73,522 | ₩73,669 | -1.38% | 2987.8만 |
|---|
| 2025.11.12 | ₩74,648 | ₩74,648 | ₩74,327 | ₩74,541 | -0.14% | 2413.8만 |
|---|
| 2025.11.11 | ₩74,447 | ₩74,702 | ₩74,259 | ₩74,528 | +0.11% | 2279.2만 |
|---|
| 2025.11.10 | ₩74,139 | ₩74,501 | ₩73,897 | ₩74,447 | +0.42% | 2771.2만 |
|---|
| 2025.11.07 | ₩72,704 | ₩73,160 | ₩72,154 | ₩73,160 | +0.63% | 3243.2만 |
|---|
| 2025.11.06 | ₩73,857 | ₩74,058 | ₩73,119 | ₩73,374 | -0.65% | 2488.1만 |
|---|
| 2025.11.05 | ₩73,280 | ₩74,099 | ₩73,240 | ₩73,924 | +0.88% | 2236.2만 |
|---|
| 2025.11.04 | ₩73,401 | ₩73,857 | ₩73,240 | ₩73,267 | -0.18% | 2565.6만 |
|---|
| 2025.11.03 | ₩74,689 | ₩74,742 | ₩74,259 | ₩74,635 | -0.07% | 1873.6만 |
|---|
| 2025.10.31 | ₩74,219 | ₩74,286 | ₩73,803 | ₩74,166 | -0.07% | 2931.6만 |
|---|
| 2025.10.30 | ₩74,367 | ₩74,648 | ₩74,192 | ₩74,340 | -0.04% | 2253.3만 |
|---|
| 2025.10.29 | ₩75,399 | ₩75,520 | ₩74,769 | ₩75,118 | -0.37% | 3292.5만 |
|---|
| 2025.10.28 | ₩74,273 | ₩74,796 | ₩74,206 | ₩74,689 | +0.56% | 2591.2만 |
|---|
| 2025.10.27 | ₩74,729 | ₩74,756 | ₩74,434 | ₩74,715 | -0.02% | 2401.6만 |
|---|
| 2025.10.24 | ₩74,005 | ₩74,045 | ₩73,777 | ₩73,897 | -0.14% | 1950.6만 |
|---|
| 2025.10.23 | ₩73,066 | ₩73,575 | ₩73,039 | ₩73,415 | +0.48% | 1965.6만 |
|---|
| 2025.10.22 | ₩72,999 | ₩73,347 | ₩72,436 | ₩72,771 | -0.31% | 2359.5만 |
|---|
| 2025.10.21 | ₩73,213 | ₩73,213 | ₩72,838 | ₩72,838 | -0.51% | 2709.2만 |
|---|
| 2025.10.20 | ₩73,173 | ₩73,803 | ₩73,173 | ₩73,656 | +0.66% | 2945.1만 |
|---|
| 2025.10.17 | ₩72,194 | ₩72,798 | ₩72,154 | ₩72,664 | +0.65% | 2437.4만 |
|---|
| 2025.10.16 | ₩72,878 | ₩73,200 | ₩72,489 | ₩72,677 | -0.28% | 2978.2만 |
|---|
| 2025.10.15 | ₩72,221 | ₩72,476 | ₩71,765 | ₩72,208 | -0.02% | 3114.6만 |
|---|
| 2025.10.14 | ₩70,558 | ₩71,577 | ₩70,451 | ₩71,041 | +0.68% | 3606.3만 |
|---|
| 2025.10.13 | ₩71,671 | ₩71,953 | ₩71,349 | ₩71,684 | +0.02% | 3471.7만 |
|---|
| 2025.10.10 | ₩72,368 | ₩72,476 | ₩69,498 | ₩69,659 | -3.74% | 6790.8만 |
|---|