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 | ₩89,655 | ₩89,789 | ₩89,266 | ₩89,615 | -0.04% | 1496.6만 |
| 2026.10.08 | ₩89,159 | ₩89,373 | ₩88,126 | ₩88,676 | -0.54% | 3561.3만 |
| 2026.10.07 | ₩90,138 | ₩90,608 | ₩89,736 | ₩90,380 | +0.27% | 1721.9만 |
| 2026.10.06 | ₩92,231 | ₩92,244 | ₩91,560 | ₩91,587 | -0.70% | 1450.3만 |
| 2026.10.05 | ₩91,828 | ₩92,405 | ₩91,708 | ₩92,204 | +0.41% | 1644.5만 |
| 2026.10.02 | ₩90,688 | ₩91,064 | ₩90,165 | ₩90,782 | +0.10% | 1835.9만 |
| 2026.10.01 | ₩89,508 | ₩89,897 | ₩88,756 | ₩89,628 | +0.13% | 1892.9만 |
| 2026.09.30 | ₩90,044 | ₩90,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,601 |
| -0.49% |
| 2144.3만 |
| 2026.09.29 | ₩90,232 | ₩90,473 | ₩89,816 | ₩90,420 | +0.21% | 1298.3만 |
|---|
| 2026.09.28 | ₩90,111 | ₩90,514 | ₩89,212 | ₩90,151 | +0.04% | 2310.7만 |
|---|
| 2026.09.25 | ₩90,943 | ₩91,453 | ₩90,541 | ₩91,198 | +0.28% | 1975.4만 |
|---|
| 2026.09.24 | ₩90,648 | ₩90,809 | ₩89,870 | ₩90,219 | -0.47% | 1807만 |
|---|
| 2026.09.23 | ₩91,869 | ₩91,936 | ₩90,594 | ₩90,836 | -1.12% | 2385.4만 |
|---|
| 2026.09.22 | ₩91,936 | ₩92,875 | ₩91,895 | ₩92,700 | +0.83% | 2010.7만 |
|---|
| 2026.09.21 | ₩91,614 | ₩92,472 | ₩91,399 | ₩92,338 | +0.79% | 2198만 |
|---|
| 2026.09.18 | ₩89,669 | ₩89,977 | ₩89,306 | ₩89,923 | +0.28% | 1943.2만 |
|---|
| 2026.09.17 | ₩89,588 | ₩89,991 | ₩89,494 | ₩89,762 | +0.19% | 1861.2만 |
|---|
| 2026.09.16 | ₩89,092 | ₩89,320 | ₩87,589 | ₩88,166 | -1.04% | 1760.8만 |
|---|
| 2026.09.15 | ₩88,703 | ₩88,729 | ₩87,951 | ₩88,220 | -0.54% | 1386.2만 |
|---|
| 2026.09.14 | ₩88,475 | ₩89,199 | ₩88,166 | ₩88,528 | +0.06% | 2420.5만 |
|---|
| 2026.09.11 | ₩91,198 | ₩91,265 | ₩90,809 | ₩91,010 | -0.21% | 2148만 |
|---|
| 2026.09.10 | ₩90,380 | ₩90,567 | ₩89,830 | ₩89,883 | -0.55% | 2282.1만 |
|---|
| 2026.09.09 | ₩92,110 | ₩92,566 | ₩91,627 | ₩91,869 | -0.26% | 1627.1만 |
|---|
| 2026.09.08 | ₩92,553 | ₩92,741 | ₩92,191 | ₩92,338 | -0.23% | 1804.9만 |
|---|
| 2026.09.04 | ₩90,863 | ₩92,204 | ₩90,863 | ₩92,164 | +1.43% | 2213.3만 |
|---|
| 2026.09.03 | ₩89,977 | ₩90,621 | ₩89,494 | ₩90,514 | +0.60% | 1219.4만 |
|---|
| 2026.09.02 | ₩89,628 | ₩90,151 | ₩89,575 | ₩90,084 | +0.51% | 979.8만 |
|---|
| 2026.09.01 | ₩89,964 | ₩90,460 | ₩89,293 | ₩89,575 | -0.43% | 1708.5만 |
|---|
| 2026.08.31 | ₩90,272 | ₩90,433 | ₩89,628 | ₩89,910 | -0.40% | 2090.5만 |
|---|
| 2026.08.28 | ₩90,822 | ₩91,225 | ₩89,843 | ₩90,071 | -0.83% | 1176.3만 |
|---|
| 2026.08.27 | ₩90,648 | ₩90,809 | ₩90,165 | ₩90,702 | +0.06% | 1091.1만 |
|---|
| 2026.08.26 | ₩90,366 | ₩90,621 | ₩90,071 | ₩90,111 | -0.28% | 1493.4만 |
|---|
| 2026.08.25 | ₩89,669 | ₩90,272 | ₩89,387 | ₩90,219 | +0.61% | 1639.6만 |
|---|
| 2026.08.24 | ₩89,078 | ₩89,132 | ₩88,246 | ₩88,689 | -0.44% | 1607.4만 |
|---|
| 2026.08.21 | ₩90,460 | ₩90,541 | ₩89,843 | ₩90,044 | -0.46% | 1838.1만 |
|---|
| 2026.08.20 | ₩88,783 | ₩89,628 | ₩88,729 | ₩89,373 | +0.66% | 1682.2만 |
|---|
| 2026.08.19 | ₩89,279 | ₩89,347 | ₩88,327 | ₩88,689 | -0.66% | 1616.9만 |
|---|
| 2026.08.18 | ₩88,582 | ₩88,917 | ₩87,535 | ₩87,656 | -1.04% | 2478.3만 |
|---|
| 2026.08.17 | ₩90,326 | ₩91,144 | ₩90,192 | ₩90,312 | -0.01% | 1703.7만 |
|---|
| 2026.08.14 | ₩89,682 | ₩90,004 | ₩89,105 | ₩89,360 | -0.36% | 1196.5만 |
|---|
| 2026.08.13 | ₩89,105 | ₩89,843 | ₩89,011 | ₩89,454 | +0.39% | 1454.9만 |
|---|
| 2026.08.12 | ₩89,360 | ₩89,440 | ₩88,810 | ₩89,159 | -0.23% | 2025.7만 |
|---|
| 2026.08.11 | ₩88,032 | ₩88,206 | ₩87,455 | ₩87,777 | -0.29% | 976.3만 |
|---|
| 2026.08.10 | ₩87,482 | ₩87,683 | ₩87,173 | ₩87,428 | -0.06% | 1909.5만 |
|---|
| 2026.08.07 | ₩88,367 | ₩88,461 | ₩87,214 | ₩88,059 | -0.35% | 2146.2만 |
|---|
| 2026.08.06 | ₩86,771 | ₩87,951 | ₩86,489 | ₩87,227 | +0.53% | 2078.2만 |
|---|
| 2026.08.05 | ₩88,475 | ₩88,864 | ₩88,099 | ₩88,166 | -0.35% | 2145.3만 |
|---|
| 2026.08.04 | ₩87,495 | ₩88,729 | ₩87,361 | ₩88,542 | +1.20% | 2581.1만 |
|---|
| 2026.08.03 | ₩85,510 | ₩86,462 | ₩84,973 | ₩86,288 | +0.91% | 2183만 |
|---|
| 2026.07.31 | ₩87,106 | ₩87,281 | ₩85,201 | ₩85,979 | -1.29% | 3114.9만 |
|---|
| 2026.07.30 | ₩83,819 | ₩85,376 | ₩83,578 | ₩85,309 | +1.78% | 4223.3만 |
|---|
| 2026.07.29 | ₩82,813 | ₩84,115 | ₩81,525 | ₩81,928 | -1.07% | 3243.7만 |
|---|
| 2026.07.28 | ₩83,256 | ₩84,249 | ₩82,746 | ₩83,658 | +0.48% | 2899.2만 |
|---|
| 2026.07.27 | ₩86,154 | ₩86,221 | ₩84,316 | ₩85,349 | -0.93% | 2344만 |
|---|
| 2026.07.24 | ₩85,791 | ₩86,060 | ₩84,852 | ₩84,960 | -0.97% | 2052.6만 |
|---|
| 2026.07.23 | ₩86,516 | ₩87,254 | ₩85,845 | ₩86,663 | +0.17% | 1300.3만 |
|---|
| 2026.07.22 | ₩86,717 | ₩87,455 | ₩86,704 | ₩87,187 | +0.54% | 1340만 |
|---|
| 2026.07.21 | ₩87,361 | ₩87,871 | ₩86,959 | ₩87,656 | +0.34% | 2083.9만 |
|---|
| 2026.07.20 | ₩85,912 | ₩86,087 | ₩85,161 | ₩85,268 | -0.75% | 1927만 |
|---|
| 2026.07.17 | ₩83,578 | ₩85,711 | ₩83,189 | ₩84,906 | +1.59% | 3514.5만 |
|---|
| 2026.07.16 | ₩86,435 | ₩86,824 | ₩85,751 | ₩86,113 | -0.37% | 2156.6만 |
|---|
| 2026.07.15 | ₩88,367 | ₩88,595 | ₩86,744 | ₩87,965 | -0.46% | 3007.4만 |
|---|
| 2026.07.14 | ₩87,911 | ₩88,273 | ₩87,348 | ₩88,099 | +0.21% | 1855.8만 |
|---|
| 2026.07.13 | ₩87,455 | ₩87,589 | ₩86,382 | ₩86,529 | -1.06% | 2547.5만 |
|---|
| 2026.07.10 | ₩89,266 | ₩89,910 | ₩88,797 | ₩89,749 | +0.54% | 1869.5만 |
|---|
| 2026.07.09 | ₩89,306 | ₩89,830 | ₩89,038 | ₩89,588 | +0.32% | 1956.7만 |
|---|
| 2026.07.08 | ₩87,415 | ₩88,877 | ₩87,160 | ₩88,850 | +1.64% | 2072.4만 |
|---|
| 2026.07.07 | ₩88,528 | ₩88,984 | ₩87,549 | ₩88,166 | -0.41% | 2628.5만 |
|---|
| 2026.07.06 | ₩90,219 | ₩90,943 | ₩90,165 | ₩90,648 | +0.48% | 2403.9만 |
|---|
| 2026.07.02 | ₩89,253 | ₩90,138 | ₩86,932 | ₩88,139 | -1.25% | 3425.9만 |
|---|
| 2026.07.01 | ₩89,762 | ₩90,500 | ₩89,186 | ₩89,186 | -0.64% | 2814.7만 |
|---|
| 2026.06.30 | ₩90,675 | ₩91,895 | ₩90,527 | ₩91,775 | +1.21% | 2038.4만 |
|---|
| 2026.06.29 | ₩89,870 | ₩90,500 | ₩88,542 | ₩90,460 | +0.66% | 1861만 |
|---|
| 2026.06.26 | ₩88,998 | ₩90,849 | ₩88,904 | ₩90,138 | +1.28% | 2415.9만 |
|---|
| 2026.06.25 | ₩92,446 | ₩92,553 | ₩90,245 | ₩91,171 | -1.38% | 2447.4만 |
|---|
| 2026.06.24 | ₩90,393 | ₩90,702 | ₩89,347 | ₩90,219 | -0.19% | 2297.3만 |
|---|
| 2026.06.23 | ₩90,219 | ₩91,533 | ₩89,977 | ₩90,111 | -0.12% | 3906.9만 |
|---|
| 2026.06.22 | ₩95,638 | ₩96,014 | ₩95,236 | ₩95,531 | -0.11% | 2530.2만 |
|---|
| 2026.06.18 | ₩94,149 | ₩95,142 | ₩94,109 | ₩94,968 | +0.87% | 4999.8만 |
|---|
| 2026.06.17 | ₩93,331 | ₩94,015 | ₩91,775 | ₩91,976 | -1.45% | 3613.1만 |
|---|
| 2026.06.16 | ₩93,009 | ₩93,559 | ₩92,003 | ₩92,083 | -1.00% | 3128.4만 |
|---|
| 2026.06.15 | ₩93,385 | ₩93,747 | ₩93,076 | ₩93,572 | +0.20% | 3775.2만 |
|---|
| 2026.06.12 | ₩90,594 | ₩91,493 | ₩90,004 | ₩91,064 | +0.52% | 3978.3만 |
|---|
| 2026.06.11 | ₩87,562 | ₩90,688 | ₩87,442 | ₩90,554 | +3.42% | 4150.6만 |
|---|
| 2026.06.10 | ₩87,616 | ₩88,917 | ₩86,637 | ₩86,744 | -1.00% | 3754.2만 |
|---|
| 2026.06.09 | ₩90,165 | ₩90,500 | ₩85,952 | ₩88,300 | -2.07% | 4210.7만 |
|---|
| 2026.06.08 | ₩88,636 | ₩89,038 | ₩87,992 | ₩88,206 | -0.48% | 2908.8만 |
|---|
| 2026.06.05 | ₩89,521 | ₩89,736 | ₩86,342 | ₩86,650 | -3.21% | 5618.5만 |
|---|
| 2026.06.04 | ₩91,922 | ₩92,955 | ₩91,332 | ₩92,700 | +0.85% | 2126만 |
|---|
| 2026.06.03 | ₩94,471 | ₩94,538 | ₩93,318 | ₩93,800 | -0.71% | 2214.7만 |
|---|
| 2026.06.02 | ₩94,297 | ₩95,062 | ₩93,988 | ₩94,981 | +0.73% | 1657.7만 |
|---|
| 2026.06.01 | ₩93,076 | ₩94,592 | ₩92,741 | ₩94,015 | +1.01% | 3173.1만 |
|---|
| 2026.05.29 | ₩92,472 | ₩92,714 | ₩91,895 | ₩92,030 | -0.48% | 3214.3만 |
|---|
| 2026.05.28 | ₩90,755 | ₩92,258 | ₩90,460 | ₩92,043 | +1.42% | 3305.9만 |
|---|
| 2026.05.27 | ₩92,244 | ₩92,513 | ₩91,144 | ₩91,748 | -0.54% | 3199.2만 |
|---|
| 2026.05.26 | ₩90,849 | ₩91,895 | ₩90,809 | ₩91,761 | +1.00% | 2545.7만 |
|---|
| 2026.05.22 | ₩88,542 | ₩89,065 | ₩88,193 | ₩88,381 | -0.18% | 3085.1만 |
|---|
| 2026.05.21 | ₩87,509 | ₩89,011 | ₩87,267 | ₩88,582 | +1.23% | 2872.6만 |
|---|
| 2026.05.20 | ₩86,516 | ₩87,951 | ₩86,395 | ₩87,817 | +1.50% | 3248.5만 |
|---|
| 2026.05.19 | ₩85,349 | ₩86,999 | ₩85,161 | ₩86,207 | +1.01% | 3700.9만 |
|---|
| 2026.05.18 | ₩88,086 | ₩88,220 | ₩86,368 | ₩87,160 | -1.05% | 3774만 |
|---|
| 2026.05.15 | ₩87,509 | ₩87,831 | ₩86,824 | ₩87,294 | -0.25% | 3483.1만 |
|---|
| 2026.05.14 | ₩89,816 | ₩90,581 | ₩89,655 | ₩90,393 | +0.64% | 2118.4만 |
|---|
| 2026.05.13 | ₩89,306 | ₩90,487 | ₩88,904 | ₩90,165 | +0.96% | 2606.5만 |
|---|
| 2026.05.12 | ₩88,837 | ₩89,226 | ₩87,187 | ₩88,300 | -0.60% | 3777.3만 |
|---|
| 2026.05.11 | ₩90,997 | ₩91,426 | ₩90,675 | ₩91,077 | +0.09% | 1466.7만 |
|---|
| 2026.05.08 | ₩90,326 | ₩91,171 | ₩90,259 | ₩91,144 | +0.91% | 2760.6만 |
|---|
| 2026.05.07 | ₩90,782 | ₩90,782 | ₩89,186 | ₩89,333 | -1.60% | 3473.5만 |
|---|
| 2026.05.06 | ₩89,682 | ₩90,675 | ₩89,400 | ₩90,541 | +0.96% | 3537.6만 |
|---|
| 2026.05.05 | ₩87,173 | ₩88,045 | ₩87,053 | ₩87,737 | +0.65% | 1870.1만 |
|---|
| 2026.05.04 | ₩86,489 | ₩87,026 | ₩85,604 | ₩85,993 | -0.57% | 1975.2만 |
|---|
| 2026.05.01 | ₩85,644 | ₩86,757 | ₩85,590 | ₩86,033 | +0.45% | 2248.9만 |
|---|
| 2026.04.30 | ₩84,839 | ₩86,046 | ₩84,356 | ₩85,845 | +1.19% | 3219.7만 |
|---|
| 2026.04.29 | ₩84,611 | ₩84,678 | ₩83,766 | ₩84,101 | -0.60% | 2106.6만 |
|---|
| 2026.04.28 | ₩84,235 | ₩84,678 | ₩83,886 | ₩84,504 | +0.32% | 2062.9만 |
|---|
| 2026.04.27 | ₩85,724 | ₩85,832 | ₩85,188 | ₩85,376 | -0.41% | 1468.9만 |
|---|
| 2026.04.24 | ₩84,893 | ₩85,617 | ₩84,651 | ₩85,510 | +0.73% | 2636.1만 |
|---|
| 2026.04.23 | ₩84,182 | ₩84,611 | ₩82,773 | ₩83,645 | -0.64% | 3327.2만 |
|---|
| 2026.04.22 | ₩84,504 | ₩85,080 | ₩84,369 | ₩85,027 | +0.62% | 1963.5만 |
|---|
| 2026.04.21 | ₩84,893 | ₩85,013 | ₩83,377 | ₩83,511 | -1.63% | 2555.3만 |
|---|
| 2026.04.20 | ₩84,665 | ₩84,866 | ₩84,222 | ₩84,758 | +0.11% | 2004.6만 |
|---|
| 2026.04.17 | ₩85,228 | ₩86,154 | ₩85,013 | ₩85,376 | +0.17% | 4622.9만 |
|---|
| 2026.04.16 | ₩83,752 | ₩84,155 | ₩83,256 | ₩83,779 | +0.03% | 3232.8만 |
|---|
| 2026.04.15 | ₩83,229 | ₩83,605 | ₩82,988 | ₩83,444 | +0.26% | 2627.9만 |
|---|
| 2026.04.14 | ₩82,639 | ₩83,524 | ₩82,599 | ₩83,497 | +1.04% | 2373.4만 |
|---|
| 2026.04.13 | ₩80,600 | ₩82,008 | ₩80,492 | ₩81,928 | +1.65% | 2445.7만 |
|---|
| 2026.04.10 | ₩81,445 | ₩81,686 | ₩80,989 | ₩81,244 | -0.25% | 2050.8만 |
|---|
| 2026.04.09 | ₩80,170 | ₩81,190 | ₩79,808 | ₩80,868 | +0.87% | 3572만 |
|---|
| 2026.04.08 | ₩81,646 | ₩81,821 | ₩80,358 | ₩81,083 | -0.69% | 5044.5만 |
|---|
| 2026.04.07 | ₩76,696 | ₩76,910 | ₩75,569 | ₩76,884 | +0.24% | 2811.3만 |
|---|
| 2026.04.06 | ₩76,401 | ₩77,031 | ₩76,119 | ₩76,615 | +0.28% | 1998.2만 |
|---|
| 2026.04.02 | ₩74,549 | ₩76,508 | ₩74,362 | ₩75,918 | +1.84% | 3345만 |
|---|
| 2026.04.01 | ₩76,750 | ₩77,581 | ₩76,495 | ₩76,776 | +0.03% | 5117.6만 |
|---|
| 2026.03.31 | ₩73,704 | ₩76,280 | ₩73,624 | ₩76,186 | +3.37% | 6480.9만 |
|---|
| 2026.03.30 | ₩74,455 | ₩74,509 | ₩73,033 | ₩73,449 | -1.35% | 3228.2만 |
|---|
| 2026.03.27 | ₩74,254 | ₩74,777 | ₩73,785 | ₩74,053 | -0.27% | 3859.6만 |
|---|
| 2026.03.26 | ₩75,475 | ₩75,985 | ₩74,375 | ₩74,415 | -1.40% | 4279.5만 |
|---|
| 2026.03.25 | ₩77,031 | ₩77,501 | ₩76,508 | ₩77,031 | 0.00% | 3644.4만 |
|---|
| 2026.03.24 | ₩75,301 | ₩76,360 | ₩75,166 | ₩75,824 | +0.69% | 3719.2만 |
|---|
| 2026.03.23 | ₩76,320 | ₩77,595 | ₩75,878 | ₩76,884 | +0.74% | 6119.3만 |
|---|
| 2026.03.20 | ₩76,401 | ₩76,481 | ₩74,375 | ₩74,643 | -2.30% | 7853.4만 |
|---|
| 2026.03.19 | ₩75,717 | ₩77,635 | ₩75,475 | ₩77,300 | +2.09% | 5095.8만 |
|---|
| 2026.03.18 | ₩78,319 | ₩78,654 | ₩77,192 | ₩77,219 | -1.40% | 3720.7만 |
|---|
| 2026.03.17 | ₩78,990 | ₩79,231 | ₩78,520 | ₩78,815 | -0.22% | 2492.9만 |
|---|
| 2026.03.16 | ₩77,876 | ₩78,668 | ₩77,796 | ₩78,319 | +0.57% | 3620.5만 |
|---|
| 2026.03.13 | ₩77,300 | ₩77,823 | ₩76,012 | ₩76,199 | -1.42% | 4789.7만 |
|---|
| 2026.03.12 | ₩77,796 | ₩77,850 | ₩76,280 | ₩76,401 | -1.79% | 5303.5만 |
|---|
| 2026.03.11 | ₩78,748 | ₩79,366 | ₩78,333 | ₩78,923 | +0.22% | 3565.8만 |
|---|
| 2026.03.10 | ₩78,695 | ₩80,331 | ₩78,265 | ₩78,722 | +0.03% | 5641.5만 |
|---|
| 2026.03.09 | ₩76,012 | ₩78,681 | ₩75,448 | ₩78,413 | +3.16% | 6507.3만 |
|---|
| 2026.03.06 | ₩76,240 | ₩77,407 | ₩75,878 | ₩76,897 | +0.86% | 5573.2만 |
|---|
| 2026.03.05 | ₩77,836 | ₩78,587 | ₩76,320 | ₩77,313 | -0.67% | 8139.7만 |
|---|
| 2026.03.04 | ₩78,547 | ₩79,929 | ₩78,131 | ₩79,218 | +0.85% | 7407.3만 |
|---|
| 2026.03.03 | ₩77,769 | ₩79,030 | ₩76,119 | ₩78,373 | +0.78% | 9994.3만 |
|---|
| 2026.03.02 | ₩81,552 | ₩82,974 | ₩81,552 | ₩82,505 | +1.17% | 4688만 |
|---|
| 2026.02.27 | ₩83,444 | ₩88,488 | ₩83,336 | ₩83,954 | +0.61% | 3483만 |
|---|
| 2026.02.26 | ₩84,893 | ₩84,933 | ₩83,283 | ₩84,128 | -0.90% | 5208.3만 |
|---|
| 2026.02.25 | ₩85,080 | ₩85,094 | ₩84,571 | ₩84,933 | -0.17% | 4220.1만 |
|---|
| 2026.02.24 | ₩83,497 | ₩84,302 | ₩83,323 | ₩84,007 | +0.61% | 4440.7만 |
|---|
| 2026.02.23 | ₩83,202 | ₩83,511 | ₩82,518 | ₩82,706 | -0.60% | 3657.3만 |
|---|
| 2026.02.20 | ₩81,847 | ₩83,658 | ₩81,794 | ₩83,632 | +2.18% | 5642.2만 |
|---|
| 2026.02.19 | ₩81,606 | ₩81,928 | ₩81,270 | ₩81,888 | +0.35% | 3804.4만 |
|---|
| 2026.02.18 | ₩81,874 | ₩82,572 | ₩81,713 | ₩82,089 | +0.26% | 2996.7만 |
|---|
| 2026.02.17 | ₩81,458 | ₩81,941 | ₩80,747 | ₩81,660 | +0.25% | 3812.7만 |
|---|
| 2026.02.13 | ₩81,458 | ₩82,116 | ₩80,667 | ₩81,995 | +0.66% | 4009.1만 |
|---|
| 2026.02.12 | ₩82,961 | ₩83,055 | ₩81,405 | ₩81,646 | -1.58% | 4807.1만 |
|---|
| 2026.02.11 | ₩82,075 | ₩82,679 | ₩81,539 | ₩82,585 | +0.62% | 3815.9만 |
|---|
| 2026.02.10 | ₩81,458 | ₩81,592 | ₩81,056 | ₩81,297 | -0.20% | 3224.7만 |
|---|
| 2026.02.09 | ₩80,452 | ₩81,364 | ₩80,358 | ₩81,177 | +0.90% | 3532.4만 |
|---|
| 2026.02.06 | ₩79,473 | ₩80,613 | ₩79,446 | ₩80,586 | +1.40% | 3753.5만 |
|---|
| 2026.02.05 | ₩78,547 | ₩79,191 | ₩78,104 | ₩78,520 | -0.03% | 5088.1만 |
|---|
| 2026.02.04 | ₩80,345 | ₩80,372 | ₩78,547 | ₩78,883 | -1.82% | 5085.2만 |
|---|
| 2026.02.03 | ₩80,398 | ₩80,479 | ₩79,191 | ₩79,956 | -0.55% | 4113.2만 |
|---|
| 2026.02.02 | ₩78,587 | ₩79,781 | ₩78,561 | ₩79,526 | +1.19% | 4451.2만 |
|---|
| 2026.01.30 | ₩80,238 | ₩80,586 | ₩78,923 | ₩79,285 | -1.19% | 7386.1만 |
|---|
| 2026.01.29 | ₩81,646 | ₩81,767 | ₩79,889 | ₩81,083 | -0.69% | 7085.2만 |
|---|
| 2026.01.28 | ₩81,660 | ₩81,660 | ₩80,989 | ₩81,499 | -0.20% | 5206.8만 |
|---|
| 2026.01.27 | ₩80,452 | ₩80,989 | ₩80,331 | ₩80,949 | +0.62% | 6222.2만 |
|---|
| 2026.01.26 | ₩79,205 | ₩79,674 | ₩79,137 | ₩79,379 | +0.22% | 3794.5만 |
|---|
| 2026.01.23 | ₩78,561 | ₩79,352 | ₩78,386 | ₩79,245 | +0.87% | 3158.5만 |
|---|
| 2026.01.22 | ₩78,748 | ₩79,057 | ₩78,480 | ₩78,748 | 0.00% | 3373.1만 |
|---|
| 2026.01.21 | ₩77,796 | ₩78,453 | ₩77,702 | ₩78,158 | +0.47% | 4419.4만 |
|---|
| 2026.01.20 | ₩76,937 | ₩77,474 | ₩76,790 | ₩76,884 | -0.07% | 3702.7만 |
|---|
| 2026.01.16 | ₩77,769 | ₩77,823 | ₩77,232 | ₩77,635 | -0.17% | 3062.4만 |
|---|
| 2026.01.15 | ₩78,011 | ₩78,319 | ₩77,715 | ₩77,930 | -0.10% | 6043.8만 |
|---|
| 2026.01.14 | ₩77,246 | ₩77,501 | ₩77,058 | ₩77,474 | +0.30% | 4515.6만 |
|---|
| 2026.01.13 | ₩77,501 | ₩77,554 | ₩76,978 | ₩77,152 | -0.45% | 3441.5만 |
|---|
| 2026.01.12 | ₩76,790 | ₩77,769 | ₩76,750 | ₩77,729 | +1.22% | 4730.4만 |
|---|
| 2026.01.09 | ₩76,307 | ₩76,682 | ₩76,079 | ₩76,656 | +0.46% | 3154.1만 |
|---|
| 2026.01.08 | ₩76,132 | ₩76,320 | ₩75,958 | ₩76,293 | +0.21% | 2772만 |
|---|
| 2026.01.07 | ₩76,508 | ₩76,535 | ₩76,199 | ₩76,267 | -0.32% | 2693.1만 |
|---|
| 2026.01.06 | ₩76,696 | ₩77,045 | ₩76,682 | ₩76,843 | +0.19% | 2980.2만 |
|---|
| 2026.01.05 | ₩75,918 | ₩76,280 | ₩75,609 | ₩76,280 | +0.48% | 3708.3만 |
|---|
| 2026.01.02 | ₩74,979 | ₩75,462 | ₩74,871 | ₩75,448 | +0.63% | 3825.6만 |
|---|
| 2025.12.31 | ₩73,651 | ₩73,677 | ₩73,355 | ₩73,396 | -0.35% | 2000.1만 |
|---|
| 2025.12.30 | ₩73,610 | ₩73,771 | ₩73,530 | ₩73,624 | +0.02% | 2464.3만 |
|---|
| 2025.12.29 | ₩73,141 | ₩73,355 | ₩73,020 | ₩73,329 | +0.26% | 1881.7만 |
|---|
| 2025.12.26 | ₩73,208 | ₩73,543 | ₩73,154 | ₩73,516 | +0.42% | 1135.2만 |
|---|
| 2025.12.24 | ₩72,993 | ₩73,060 | ₩72,899 | ₩73,007 | +0.02% | 956.5만 |
|---|
| 2025.12.23 | ₩72,430 | ₩72,886 | ₩72,309 | ₩72,859 | +0.59% | 2532만 |
|---|
| 2025.12.22 | ₩72,403 | ₩72,510 | ₩72,296 | ₩72,457 | +0.07% | 2164.5만 |
|---|
| 2025.12.19 | ₩71,826 | ₩72,296 | ₩71,772 | ₩72,068 | +0.34% | 2883.2만 |
|---|
| 2025.12.18 | ₩71,464 | ₩71,772 | ₩71,289 | ₩71,370 | -0.13% | 2998.6만 |
|---|
| 2025.12.17 | ₩71,450 | ₩71,517 | ₩70,538 | ₩70,565 | -1.24% | 3574.1만 |
|---|
| 2025.12.16 | ₩71,048 | ₩71,276 | ₩70,793 | ₩71,075 | +0.04% | 3818.1만 |
|---|
| 2025.12.15 | ₩73,181 | ₩73,221 | ₩72,537 | ₩72,550 | -0.86% | 2913.7만 |
|---|
| 2025.12.12 | ₩73,664 | ₩73,718 | ₩72,577 | ₩72,765 | -1.22% | 3059만 |
|---|
| 2025.12.11 | ₩73,382 | ₩73,718 | ₩73,087 | ₩73,624 | +0.33% | 2201.4만 |
|---|
| 2025.12.10 | ₩73,315 | ₩74,107 | ₩73,221 | ₩73,973 | +0.90% | 3502.3만 |
|---|
| 2025.12.09 | ₩72,846 | ₩73,221 | ₩72,779 | ₩73,154 | +0.42% | 1778.9만 |
|---|
| 2025.12.08 | ₩73,610 | ₩73,610 | ₩73,087 | ₩73,275 | -0.46% | 2905.6만 |
|---|
| 2025.12.05 | ₩73,691 | ₩73,946 | ₩73,342 | ₩73,436 | -0.35% | 2011.4만 |
|---|
| 2025.12.04 | ₩72,993 | ₩72,993 | ₩72,685 | ₩72,886 | -0.15% | 1444.4만 |
|---|
| 2025.12.03 | ₩72,631 | ₩72,913 | ₩72,510 | ₩72,899 | +0.37% | 1675만 |
|---|
| 2025.12.02 | ₩72,926 | ₩72,953 | ₩72,537 | ₩72,846 | -0.11% | 2252.3만 |
|---|
| 2025.12.01 | ₩72,644 | ₩73,047 | ₩72,644 | ₩72,819 | +0.24% | 1785.4만 |
|---|
| 2025.11.28 | ₩72,658 | ₩72,940 | ₩72,604 | ₩72,872 | +0.30% | 1505.8만 |
|---|
| 2025.11.26 | ₩72,577 | ₩72,886 | ₩72,389 | ₩72,765 | +0.26% | 2216.2만 |
|---|
| 2025.11.25 | ₩71,947 | ₩72,269 | ₩71,383 | ₩72,242 | +0.41% | 2524.8만 |
|---|
| 2025.11.24 | ₩71,263 | ₩72,041 | ₩71,263 | ₩71,987 | +1.02% | 3365.1만 |
|---|
| 2025.11.21 | ₩70,713 | ₩71,544 | ₩70,270 | ₩71,236 | +0.74% | 4032.9만 |
|---|
| 2025.11.20 | ₩73,020 | ₩73,101 | ₩71,209 | ₩71,249 | -2.43% | 3202.6만 |
|---|
| 2025.11.19 | ₩72,229 | ₩72,671 | ₩71,920 | ₩72,242 | +0.02% | 2089.8만 |
|---|
| 2025.11.18 | ₩72,282 | ₩72,779 | ₩72,014 | ₩72,497 | +0.30% | 2936만 |
|---|
| 2025.11.17 | ₩73,141 | ₩73,637 | ₩72,631 | ₩72,859 | -0.39% | 2476.5만 |
|---|
| 2025.11.14 | ₩73,154 | ₩74,187 | ₩72,993 | ₩73,731 | +0.79% | 2766만 |
|---|
| 2025.11.13 | ₩74,724 | ₩74,764 | ₩73,543 | ₩73,691 | -1.38% | 2987.8만 |
|---|
| 2025.11.12 | ₩74,670 | ₩74,670 | ₩74,348 | ₩74,563 | -0.14% | 2413.8만 |
|---|
| 2025.11.11 | ₩74,469 | ₩74,724 | ₩74,281 | ₩74,549 | +0.11% | 2279.2만 |
|---|
| 2025.11.10 | ₩74,160 | ₩74,523 | ₩73,919 | ₩74,469 | +0.42% | 2771.2만 |
|---|
| 2025.11.07 | ₩72,725 | ₩73,181 | ₩72,175 | ₩73,181 | +0.63% | 3243.2만 |
|---|
| 2025.11.06 | ₩73,879 | ₩74,080 | ₩73,141 | ₩73,396 | -0.65% | 2488.1만 |
|---|
| 2025.11.05 | ₩73,302 | ₩74,120 | ₩73,262 | ₩73,946 | +0.88% | 2236.2만 |
|---|
| 2025.11.04 | ₩73,422 | ₩73,879 | ₩73,262 | ₩73,288 | -0.18% | 2565.6만 |
|---|
| 2025.11.03 | ₩74,710 | ₩74,764 | ₩74,281 | ₩74,657 | -0.07% | 1873.6만 |
|---|
| 2025.10.31 | ₩74,241 | ₩74,308 | ₩73,825 | ₩74,187 | -0.07% | 2931.6만 |
|---|
| 2025.10.30 | ₩74,388 | ₩74,670 | ₩74,214 | ₩74,362 | -0.04% | 2253.3만 |
|---|
| 2025.10.29 | ₩75,421 | ₩75,542 | ₩74,791 | ₩75,140 | -0.37% | 3292.5만 |
|---|
| 2025.10.28 | ₩74,294 | ₩74,818 | ₩74,227 | ₩74,710 | +0.56% | 2591.2만 |
|---|
| 2025.10.27 | ₩74,751 | ₩74,777 | ₩74,455 | ₩74,737 | -0.02% | 2401.6만 |
|---|
| 2025.10.24 | ₩74,026 | ₩74,066 | ₩73,798 | ₩73,919 | -0.14% | 1950.6만 |
|---|
| 2025.10.23 | ₩73,087 | ₩73,597 | ₩73,060 | ₩73,436 | +0.48% | 1965.6만 |
|---|
| 2025.10.22 | ₩73,020 | ₩73,369 | ₩72,457 | ₩72,792 | -0.31% | 2359.5만 |
|---|
| 2025.10.21 | ₩73,235 | ₩73,235 | ₩72,859 | ₩72,859 | -0.51% | 2709.2만 |
|---|
| 2025.10.20 | ₩73,194 | ₩73,825 | ₩73,194 | ₩73,677 | +0.66% | 2945.1만 |
|---|
| 2025.10.17 | ₩72,215 | ₩72,819 | ₩72,175 | ₩72,685 | +0.65% | 2437.4만 |
|---|
| 2025.10.16 | ₩72,899 | ₩73,221 | ₩72,510 | ₩72,698 | -0.28% | 2978.2만 |
|---|
| 2025.10.15 | ₩72,242 | ₩72,497 | ₩71,786 | ₩72,229 | -0.02% | 3114.6만 |
|---|
| 2025.10.14 | ₩70,578 | ₩71,598 | ₩70,471 | ₩71,061 | +0.68% | 3606.3만 |
|---|
| 2025.10.13 | ₩71,692 | ₩71,974 | ₩71,370 | ₩71,705 | +0.02% | 3471.7만 |
|---|
| 2025.10.10 | ₩72,389 | ₩72,497 | ₩69,519 | ₩69,680 | -3.74% | 6790.8만 |
|---|