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 | ₩89,638 | ₩89,773 | ₩89,249 | ₩89,598 | -0.04% | 1496.6만 |
| 2026.10.08 | ₩89,142 | ₩89,357 | ₩88,109 | ₩88,659 | -0.54% | 3561.3만 |
| 2026.10.07 | ₩90,121 | ₩90,591 | ₩89,719 | ₩90,363 | +0.27% | 1721.9만 |
| 2026.10.06 | ₩92,214 | ₩92,227 | ₩91,543 | ₩91,570 | -0.70% | 1450.3만 |
| 2026.10.05 | ₩91,811 | ₩92,388 | ₩91,691 | ₩92,187 | +0.41% | 1644.5만 |
| 2026.10.02 | ₩90,671 | ₩91,047 | ₩90,148 | ₩90,765 | +0.10% | 1835.9만 |
| 2026.10.01 | ₩89,491 | ₩89,880 | ₩88,740 | ₩89,612 | +0.13% | 1892.9만 |
| 2026.09.30 | ₩90,027 | ₩90,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,585 |
| -0.49% |
| 2144.3만 |
| 2026.09.29 | ₩90,215 | ₩90,457 | ₩89,799 | ₩90,403 | +0.21% | 1298.3만 |
|---|
| 2026.09.28 | ₩90,094 | ₩90,497 | ₩89,196 | ₩90,135 | +0.04% | 2310.7만 |
|---|
| 2026.09.25 | ₩90,926 | ₩91,436 | ₩90,524 | ₩91,181 | +0.28% | 1975.4만 |
|---|
| 2026.09.24 | ₩90,631 | ₩90,792 | ₩89,853 | ₩90,202 | -0.47% | 1807만 |
|---|
| 2026.09.23 | ₩91,852 | ₩91,919 | ₩90,577 | ₩90,819 | -1.12% | 2385.4만 |
|---|
| 2026.09.22 | ₩91,919 | ₩92,858 | ₩91,878 | ₩92,683 | +0.83% | 2010.7만 |
|---|
| 2026.09.21 | ₩91,597 | ₩92,455 | ₩91,382 | ₩92,321 | +0.79% | 2198만 |
|---|
| 2026.09.18 | ₩89,652 | ₩89,960 | ₩89,290 | ₩89,907 | +0.28% | 1943.2만 |
|---|
| 2026.09.17 | ₩89,571 | ₩89,974 | ₩89,477 | ₩89,746 | +0.19% | 1861.2만 |
|---|
| 2026.09.16 | ₩89,075 | ₩89,303 | ₩87,573 | ₩88,150 | -1.04% | 1760.8만 |
|---|
| 2026.09.15 | ₩88,686 | ₩88,713 | ₩87,935 | ₩88,203 | -0.54% | 1386.2만 |
|---|
| 2026.09.14 | ₩88,458 | ₩89,182 | ₩88,150 | ₩88,512 | +0.06% | 2420.5만 |
|---|
| 2026.09.11 | ₩91,181 | ₩91,248 | ₩90,792 | ₩90,993 | -0.21% | 2148만 |
|---|
| 2026.09.10 | ₩90,363 | ₩90,550 | ₩89,813 | ₩89,866 | -0.55% | 2282.1만 |
|---|
| 2026.09.09 | ₩92,093 | ₩92,549 | ₩91,610 | ₩91,852 | -0.26% | 1627.1만 |
|---|
| 2026.09.08 | ₩92,536 | ₩92,723 | ₩92,173 | ₩92,321 | -0.23% | 1804.9만 |
|---|
| 2026.09.04 | ₩90,846 | ₩92,187 | ₩90,846 | ₩92,147 | +1.43% | 2213.3만 |
|---|
| 2026.09.03 | ₩89,960 | ₩90,604 | ₩89,477 | ₩90,497 | +0.60% | 1219.4만 |
|---|
| 2026.09.02 | ₩89,612 | ₩90,135 | ₩89,558 | ₩90,068 | +0.51% | 979.8만 |
|---|
| 2026.09.01 | ₩89,947 | ₩90,443 | ₩89,276 | ₩89,558 | -0.43% | 1708.5만 |
|---|
| 2026.08.31 | ₩90,255 | ₩90,416 | ₩89,612 | ₩89,893 | -0.40% | 2090.5만 |
|---|
| 2026.08.28 | ₩90,805 | ₩91,208 | ₩89,826 | ₩90,054 | -0.83% | 1176.3만 |
|---|
| 2026.08.27 | ₩90,631 | ₩90,792 | ₩90,148 | ₩90,685 | +0.06% | 1091.1만 |
|---|
| 2026.08.26 | ₩90,349 | ₩90,604 | ₩90,054 | ₩90,094 | -0.28% | 1493.4만 |
|---|
| 2026.08.25 | ₩89,652 | ₩90,255 | ₩89,370 | ₩90,202 | +0.61% | 1639.6만 |
|---|
| 2026.08.24 | ₩89,062 | ₩89,115 | ₩88,230 | ₩88,673 | -0.44% | 1607.4만 |
|---|
| 2026.08.21 | ₩90,443 | ₩90,524 | ₩89,826 | ₩90,027 | -0.46% | 1838.1만 |
|---|
| 2026.08.20 | ₩88,767 | ₩89,612 | ₩88,713 | ₩89,357 | +0.66% | 1682.2만 |
|---|
| 2026.08.19 | ₩89,263 | ₩89,330 | ₩88,311 | ₩88,673 | -0.66% | 1616.9만 |
|---|
| 2026.08.18 | ₩88,565 | ₩88,901 | ₩87,519 | ₩87,640 | -1.04% | 2478.3만 |
|---|
| 2026.08.17 | ₩90,309 | ₩91,127 | ₩90,175 | ₩90,296 | -0.01% | 1703.7만 |
|---|
| 2026.08.14 | ₩89,665 | ₩89,987 | ₩89,088 | ₩89,343 | -0.36% | 1196.5만 |
|---|
| 2026.08.13 | ₩89,088 | ₩89,826 | ₩88,995 | ₩89,437 | +0.39% | 1454.9만 |
|---|
| 2026.08.12 | ₩89,343 | ₩89,424 | ₩88,793 | ₩89,142 | -0.23% | 2025.7만 |
|---|
| 2026.08.11 | ₩88,015 | ₩88,190 | ₩87,439 | ₩87,761 | -0.29% | 976.3만 |
|---|
| 2026.08.10 | ₩87,466 | ₩87,667 | ₩87,157 | ₩87,412 | -0.06% | 1909.5만 |
|---|
| 2026.08.07 | ₩88,351 | ₩88,445 | ₩87,197 | ₩88,042 | -0.35% | 2146.2만 |
|---|
| 2026.08.06 | ₩86,755 | ₩87,935 | ₩86,473 | ₩87,211 | +0.53% | 2078.2만 |
|---|
| 2026.08.05 | ₩88,458 | ₩88,847 | ₩88,083 | ₩88,150 | -0.35% | 2145.3만 |
|---|
| 2026.08.04 | ₩87,479 | ₩88,713 | ₩87,345 | ₩88,525 | +1.20% | 2581.1만 |
|---|
| 2026.08.03 | ₩85,494 | ₩86,446 | ₩84,957 | ₩86,272 | +0.91% | 2183만 |
|---|
| 2026.07.31 | ₩87,090 | ₩87,264 | ₩85,185 | ₩85,963 | -1.29% | 3114.9만 |
|---|
| 2026.07.30 | ₩83,804 | ₩85,360 | ₩83,562 | ₩85,293 | +1.78% | 4223.3만 |
|---|
| 2026.07.29 | ₩82,798 | ₩84,099 | ₩81,510 | ₩81,913 | -1.07% | 3243.7만 |
|---|
| 2026.07.28 | ₩83,240 | ₩84,233 | ₩82,731 | ₩83,643 | +0.48% | 2899.2만 |
|---|
| 2026.07.27 | ₩86,138 | ₩86,205 | ₩84,300 | ₩85,333 | -0.93% | 2344만 |
|---|
| 2026.07.24 | ₩85,775 | ₩86,044 | ₩84,837 | ₩84,944 | -0.97% | 2052.6만 |
|---|
| 2026.07.23 | ₩86,500 | ₩87,238 | ₩85,829 | ₩86,647 | +0.17% | 1300.3만 |
|---|
| 2026.07.22 | ₩86,701 | ₩87,439 | ₩86,688 | ₩87,170 | +0.54% | 1340만 |
|---|
| 2026.07.21 | ₩87,345 | ₩87,854 | ₩86,942 | ₩87,640 | +0.34% | 2083.9만 |
|---|
| 2026.07.20 | ₩85,896 | ₩86,071 | ₩85,145 | ₩85,252 | -0.75% | 1927만 |
|---|
| 2026.07.17 | ₩83,562 | ₩85,695 | ₩83,173 | ₩84,890 | +1.59% | 3514.5만 |
|---|
| 2026.07.16 | ₩86,419 | ₩86,808 | ₩85,735 | ₩86,097 | -0.37% | 2156.6만 |
|---|
| 2026.07.15 | ₩88,351 | ₩88,579 | ₩86,728 | ₩87,948 | -0.46% | 3007.4만 |
|---|
| 2026.07.14 | ₩87,895 | ₩88,257 | ₩87,331 | ₩88,083 | +0.21% | 1855.8만 |
|---|
| 2026.07.13 | ₩87,439 | ₩87,573 | ₩86,366 | ₩86,513 | -1.06% | 2547.5만 |
|---|
| 2026.07.10 | ₩89,249 | ₩89,893 | ₩88,780 | ₩89,732 | +0.54% | 1869.5만 |
|---|
| 2026.07.09 | ₩89,290 | ₩89,813 | ₩89,021 | ₩89,571 | +0.32% | 1956.7만 |
|---|
| 2026.07.08 | ₩87,398 | ₩88,860 | ₩87,144 | ₩88,834 | +1.64% | 2072.4만 |
|---|
| 2026.07.07 | ₩88,512 | ₩88,968 | ₩87,533 | ₩88,150 | -0.41% | 2628.5만 |
|---|
| 2026.07.06 | ₩90,202 | ₩90,926 | ₩90,148 | ₩90,631 | +0.48% | 2403.9만 |
|---|
| 2026.07.02 | ₩89,236 | ₩90,121 | ₩86,916 | ₩88,123 | -1.25% | 3425.9만 |
|---|
| 2026.07.01 | ₩89,746 | ₩90,483 | ₩89,169 | ₩89,169 | -0.64% | 2814.7만 |
|---|
| 2026.06.30 | ₩90,658 | ₩91,878 | ₩90,510 | ₩91,758 | +1.21% | 2038.4만 |
|---|
| 2026.06.29 | ₩89,853 | ₩90,483 | ₩88,525 | ₩90,443 | +0.66% | 1861만 |
|---|
| 2026.06.26 | ₩88,981 | ₩90,832 | ₩88,887 | ₩90,121 | +1.28% | 2415.9만 |
|---|
| 2026.06.25 | ₩92,428 | ₩92,536 | ₩90,229 | ₩91,154 | -1.38% | 2447.4만 |
|---|
| 2026.06.24 | ₩90,376 | ₩90,685 | ₩89,330 | ₩90,202 | -0.19% | 2297.3만 |
|---|
| 2026.06.23 | ₩90,202 | ₩91,516 | ₩89,960 | ₩90,094 | -0.12% | 3906.9만 |
|---|
| 2026.06.22 | ₩95,621 | ₩95,996 | ₩95,218 | ₩95,513 | -0.11% | 2530.2만 |
|---|
| 2026.06.18 | ₩94,132 | ₩95,124 | ₩94,091 | ₩94,950 | +0.87% | 4999.8만 |
|---|
| 2026.06.17 | ₩93,314 | ₩93,998 | ₩91,758 | ₩91,959 | -1.45% | 3613.1만 |
|---|
| 2026.06.16 | ₩92,992 | ₩93,542 | ₩91,986 | ₩92,066 | -1.00% | 3128.4만 |
|---|
| 2026.06.15 | ₩93,367 | ₩93,729 | ₩93,059 | ₩93,555 | +0.20% | 3775.2만 |
|---|
| 2026.06.12 | ₩90,577 | ₩91,476 | ₩89,987 | ₩91,047 | +0.52% | 3978.3만 |
|---|
| 2026.06.11 | ₩87,546 | ₩90,671 | ₩87,425 | ₩90,537 | +3.42% | 4150.6만 |
|---|
| 2026.06.10 | ₩87,600 | ₩88,901 | ₩86,621 | ₩86,728 | -1.00% | 3754.2만 |
|---|
| 2026.06.09 | ₩90,148 | ₩90,483 | ₩85,936 | ₩88,284 | -2.07% | 4210.7만 |
|---|
| 2026.06.08 | ₩88,619 | ₩89,021 | ₩87,975 | ₩88,190 | -0.48% | 2908.8만 |
|---|
| 2026.06.05 | ₩89,504 | ₩89,719 | ₩86,325 | ₩86,634 | -3.21% | 5618.5만 |
|---|
| 2026.06.04 | ₩91,905 | ₩92,938 | ₩91,315 | ₩92,683 | +0.85% | 2126만 |
|---|
| 2026.06.03 | ₩94,454 | ₩94,521 | ₩93,300 | ₩93,783 | -0.71% | 2214.7만 |
|---|
| 2026.06.02 | ₩94,279 | ₩95,044 | ₩93,971 | ₩94,963 | +0.73% | 1657.7만 |
|---|
| 2026.06.01 | ₩93,059 | ₩94,574 | ₩92,723 | ₩93,998 | +1.01% | 3173.1만 |
|---|
| 2026.05.29 | ₩92,455 | ₩92,697 | ₩91,878 | ₩92,012 | -0.48% | 3214.3만 |
|---|
| 2026.05.28 | ₩90,738 | ₩92,241 | ₩90,443 | ₩92,026 | +1.42% | 3305.9만 |
|---|
| 2026.05.27 | ₩92,227 | ₩92,495 | ₩91,127 | ₩91,731 | -0.54% | 3199.2만 |
|---|
| 2026.05.26 | ₩90,832 | ₩91,878 | ₩90,792 | ₩91,744 | +1.00% | 2545.7만 |
|---|
| 2026.05.22 | ₩88,525 | ₩89,048 | ₩88,176 | ₩88,364 | -0.18% | 3085.1만 |
|---|
| 2026.05.21 | ₩87,492 | ₩88,995 | ₩87,251 | ₩88,565 | +1.23% | 2872.6만 |
|---|
| 2026.05.20 | ₩86,500 | ₩87,935 | ₩86,379 | ₩87,801 | +1.50% | 3248.5만 |
|---|
| 2026.05.19 | ₩85,333 | ₩86,983 | ₩85,145 | ₩86,191 | +1.01% | 3700.9만 |
|---|
| 2026.05.18 | ₩88,069 | ₩88,203 | ₩86,352 | ₩87,144 | -1.05% | 3774만 |
|---|
| 2026.05.15 | ₩87,492 | ₩87,814 | ₩86,808 | ₩87,278 | -0.25% | 3483.1만 |
|---|
| 2026.05.14 | ₩89,799 | ₩90,564 | ₩89,638 | ₩90,376 | +0.64% | 2118.4만 |
|---|
| 2026.05.13 | ₩89,290 | ₩90,470 | ₩88,887 | ₩90,148 | +0.96% | 2606.5만 |
|---|
| 2026.05.12 | ₩88,820 | ₩89,209 | ₩87,170 | ₩88,284 | -0.60% | 3777.3만 |
|---|
| 2026.05.11 | ₩90,980 | ₩91,409 | ₩90,658 | ₩91,060 | +0.09% | 1466.7만 |
|---|
| 2026.05.08 | ₩90,309 | ₩91,154 | ₩90,242 | ₩91,127 | +0.91% | 2760.6만 |
|---|
| 2026.05.07 | ₩90,765 | ₩90,765 | ₩89,169 | ₩89,316 | -1.60% | 3473.5만 |
|---|
| 2026.05.06 | ₩89,665 | ₩90,658 | ₩89,384 | ₩90,524 | +0.96% | 3537.6만 |
|---|
| 2026.05.05 | ₩87,157 | ₩88,029 | ₩87,036 | ₩87,720 | +0.65% | 1870.1만 |
|---|
| 2026.05.04 | ₩86,473 | ₩87,009 | ₩85,588 | ₩85,977 | -0.57% | 1975.2만 |
|---|
| 2026.05.01 | ₩85,628 | ₩86,741 | ₩85,574 | ₩86,017 | +0.45% | 2248.9만 |
|---|
| 2026.04.30 | ₩84,823 | ₩86,030 | ₩84,340 | ₩85,829 | +1.19% | 3219.7만 |
|---|
| 2026.04.29 | ₩84,595 | ₩84,662 | ₩83,750 | ₩84,085 | -0.60% | 2106.6만 |
|---|
| 2026.04.28 | ₩84,220 | ₩84,662 | ₩83,871 | ₩84,488 | +0.32% | 2062.9만 |
|---|
| 2026.04.27 | ₩85,708 | ₩85,816 | ₩85,172 | ₩85,360 | -0.41% | 1468.9만 |
|---|
| 2026.04.24 | ₩84,877 | ₩85,601 | ₩84,635 | ₩85,494 | +0.73% | 2636.1만 |
|---|
| 2026.04.23 | ₩84,166 | ₩84,595 | ₩82,758 | ₩83,629 | -0.64% | 3327.2만 |
|---|
| 2026.04.22 | ₩84,488 | ₩85,065 | ₩84,354 | ₩85,011 | +0.62% | 1963.5만 |
|---|
| 2026.04.21 | ₩84,877 | ₩84,998 | ₩83,361 | ₩83,495 | -1.63% | 2555.3만 |
|---|
| 2026.04.20 | ₩84,649 | ₩84,850 | ₩84,206 | ₩84,743 | +0.11% | 2004.6만 |
|---|
| 2026.04.17 | ₩85,212 | ₩86,138 | ₩84,998 | ₩85,360 | +0.17% | 4622.9만 |
|---|
| 2026.04.16 | ₩83,737 | ₩84,139 | ₩83,240 | ₩83,764 | +0.03% | 3232.8만 |
|---|
| 2026.04.15 | ₩83,214 | ₩83,589 | ₩82,972 | ₩83,428 | +0.26% | 2627.9만 |
|---|
| 2026.04.14 | ₩82,623 | ₩83,509 | ₩82,583 | ₩83,482 | +1.04% | 2373.4만 |
|---|
| 2026.04.13 | ₩80,585 | ₩81,993 | ₩80,477 | ₩81,913 | +1.65% | 2445.7만 |
|---|
| 2026.04.10 | ₩81,430 | ₩81,671 | ₩80,974 | ₩81,229 | -0.25% | 2050.8만 |
|---|
| 2026.04.09 | ₩80,155 | ₩81,175 | ₩79,793 | ₩80,853 | +0.87% | 3572만 |
|---|
| 2026.04.08 | ₩81,631 | ₩81,805 | ₩80,343 | ₩81,068 | -0.69% | 5044.5만 |
|---|
| 2026.04.07 | ₩76,682 | ₩76,896 | ₩75,555 | ₩76,869 | +0.24% | 2811.3만 |
|---|
| 2026.04.06 | ₩76,386 | ₩77,017 | ₩76,105 | ₩76,601 | +0.28% | 1998.2만 |
|---|
| 2026.04.02 | ₩74,535 | ₩76,494 | ₩74,348 | ₩75,904 | +1.84% | 3345만 |
|---|
| 2026.04.01 | ₩76,735 | ₩77,567 | ₩76,480 | ₩76,762 | +0.03% | 5117.6만 |
|---|
| 2026.03.31 | ₩73,690 | ₩76,266 | ₩73,610 | ₩76,172 | +3.37% | 6480.9만 |
|---|
| 2026.03.30 | ₩74,442 | ₩74,495 | ₩73,020 | ₩73,436 | -1.35% | 3228.2만 |
|---|
| 2026.03.27 | ₩74,240 | ₩74,764 | ₩73,771 | ₩74,039 | -0.27% | 3859.6만 |
|---|
| 2026.03.26 | ₩75,461 | ₩75,971 | ₩74,361 | ₩74,401 | -1.40% | 4279.5만 |
|---|
| 2026.03.25 | ₩77,017 | ₩77,486 | ₩76,494 | ₩77,017 | 0.00% | 3644.4만 |
|---|
| 2026.03.24 | ₩75,287 | ₩76,346 | ₩75,152 | ₩75,810 | +0.69% | 3719.2만 |
|---|
| 2026.03.23 | ₩76,306 | ₩77,580 | ₩75,863 | ₩76,869 | +0.74% | 6119.3만 |
|---|
| 2026.03.20 | ₩76,386 | ₩76,467 | ₩74,361 | ₩74,629 | -2.30% | 7853.4만 |
|---|
| 2026.03.19 | ₩75,702 | ₩77,620 | ₩75,461 | ₩77,285 | +2.09% | 5095.8만 |
|---|
| 2026.03.18 | ₩78,305 | ₩78,640 | ₩77,178 | ₩77,205 | -1.40% | 3720.7만 |
|---|
| 2026.03.17 | ₩78,975 | ₩79,217 | ₩78,506 | ₩78,801 | -0.22% | 2492.9만 |
|---|
| 2026.03.16 | ₩77,862 | ₩78,653 | ₩77,781 | ₩78,305 | +0.57% | 3620.5만 |
|---|
| 2026.03.13 | ₩77,285 | ₩77,808 | ₩75,997 | ₩76,185 | -1.42% | 4789.7만 |
|---|
| 2026.03.12 | ₩77,781 | ₩77,835 | ₩76,266 | ₩76,386 | -1.79% | 5303.5만 |
|---|
| 2026.03.11 | ₩78,734 | ₩79,351 | ₩78,318 | ₩78,908 | +0.22% | 3565.8만 |
|---|
| 2026.03.10 | ₩78,680 | ₩80,316 | ₩78,251 | ₩78,707 | +0.03% | 5641.5만 |
|---|
| 2026.03.09 | ₩75,997 | ₩78,667 | ₩75,434 | ₩78,398 | +3.16% | 6507.3만 |
|---|
| 2026.03.06 | ₩76,226 | ₩77,392 | ₩75,863 | ₩76,883 | +0.86% | 5573.2만 |
|---|
| 2026.03.05 | ₩77,822 | ₩78,573 | ₩76,306 | ₩77,299 | -0.67% | 8139.7만 |
|---|
| 2026.03.04 | ₩78,533 | ₩79,914 | ₩78,117 | ₩79,203 | +0.85% | 7407.3만 |
|---|
| 2026.03.03 | ₩77,755 | ₩79,015 | ₩76,105 | ₩78,358 | +0.78% | 9994.3만 |
|---|
| 2026.03.02 | ₩81,537 | ₩82,959 | ₩81,537 | ₩82,489 | +1.17% | 4688만 |
|---|
| 2026.02.27 | ₩83,428 | ₩88,471 | ₩83,321 | ₩83,938 | +0.61% | 3483만 |
|---|
| 2026.02.26 | ₩84,877 | ₩84,917 | ₩83,267 | ₩84,112 | -0.90% | 5208.3만 |
|---|
| 2026.02.25 | ₩85,065 | ₩85,078 | ₩84,555 | ₩84,917 | -0.17% | 4220.1만 |
|---|
| 2026.02.24 | ₩83,482 | ₩84,287 | ₩83,308 | ₩83,992 | +0.61% | 4440.7만 |
|---|
| 2026.02.23 | ₩83,187 | ₩83,495 | ₩82,503 | ₩82,691 | -0.60% | 3657.3만 |
|---|
| 2026.02.20 | ₩81,832 | ₩83,643 | ₩81,778 | ₩83,616 | +2.18% | 5642.2만 |
|---|
| 2026.02.19 | ₩81,591 | ₩81,913 | ₩81,255 | ₩81,872 | +0.35% | 3804.4만 |
|---|
| 2026.02.18 | ₩81,859 | ₩82,556 | ₩81,698 | ₩82,074 | +0.26% | 2996.7만 |
|---|
| 2026.02.17 | ₩81,443 | ₩81,926 | ₩80,732 | ₩81,644 | +0.25% | 3812.7만 |
|---|
| 2026.02.13 | ₩81,443 | ₩82,100 | ₩80,652 | ₩81,980 | +0.66% | 4009.1만 |
|---|
| 2026.02.12 | ₩82,945 | ₩83,039 | ₩81,389 | ₩81,631 | -1.58% | 4807.1만 |
|---|
| 2026.02.11 | ₩82,060 | ₩82,664 | ₩81,524 | ₩82,570 | +0.62% | 3815.9만 |
|---|
| 2026.02.10 | ₩81,443 | ₩81,577 | ₩81,041 | ₩81,282 | -0.20% | 3224.7만 |
|---|
| 2026.02.09 | ₩80,437 | ₩81,349 | ₩80,343 | ₩81,161 | +0.90% | 3532.4만 |
|---|
| 2026.02.06 | ₩79,458 | ₩80,598 | ₩79,431 | ₩80,571 | +1.40% | 3753.5만 |
|---|
| 2026.02.05 | ₩78,533 | ₩79,176 | ₩78,090 | ₩78,506 | -0.03% | 5088.1만 |
|---|
| 2026.02.04 | ₩80,330 | ₩80,357 | ₩78,533 | ₩78,868 | -1.82% | 5085.2만 |
|---|
| 2026.02.03 | ₩80,384 | ₩80,464 | ₩79,176 | ₩79,941 | -0.55% | 4113.2만 |
|---|
| 2026.02.02 | ₩78,573 | ₩79,767 | ₩78,546 | ₩79,512 | +1.19% | 4451.2만 |
|---|
| 2026.01.30 | ₩80,223 | ₩80,571 | ₩78,908 | ₩79,270 | -1.19% | 7386.1만 |
|---|
| 2026.01.29 | ₩81,631 | ₩81,752 | ₩79,874 | ₩81,068 | -0.69% | 7085.2만 |
|---|
| 2026.01.28 | ₩81,644 | ₩81,644 | ₩80,974 | ₩81,483 | -0.20% | 5206.8만 |
|---|
| 2026.01.27 | ₩80,437 | ₩80,974 | ₩80,316 | ₩80,933 | +0.62% | 6222.2만 |
|---|
| 2026.01.26 | ₩79,190 | ₩79,659 | ₩79,123 | ₩79,364 | +0.22% | 3794.5만 |
|---|
| 2026.01.23 | ₩78,546 | ₩79,337 | ₩78,372 | ₩79,230 | +0.87% | 3158.5만 |
|---|
| 2026.01.22 | ₩78,734 | ₩79,042 | ₩78,465 | ₩78,734 | 0.00% | 3373.1만 |
|---|
| 2026.01.21 | ₩77,781 | ₩78,439 | ₩77,688 | ₩78,144 | +0.47% | 4419.4만 |
|---|
| 2026.01.20 | ₩76,923 | ₩77,459 | ₩76,775 | ₩76,869 | -0.07% | 3702.7만 |
|---|
| 2026.01.16 | ₩77,755 | ₩77,808 | ₩77,218 | ₩77,620 | -0.17% | 3062.4만 |
|---|
| 2026.01.15 | ₩77,996 | ₩78,305 | ₩77,701 | ₩77,916 | -0.10% | 6043.8만 |
|---|
| 2026.01.14 | ₩77,231 | ₩77,486 | ₩77,044 | ₩77,459 | +0.30% | 4515.6만 |
|---|
| 2026.01.13 | ₩77,486 | ₩77,540 | ₩76,963 | ₩77,138 | -0.45% | 3441.5만 |
|---|
| 2026.01.12 | ₩76,775 | ₩77,755 | ₩76,735 | ₩77,714 | +1.22% | 4730.4만 |
|---|
| 2026.01.09 | ₩76,293 | ₩76,668 | ₩76,065 | ₩76,641 | +0.46% | 3154.1만 |
|---|
| 2026.01.08 | ₩76,118 | ₩76,306 | ₩75,944 | ₩76,279 | +0.21% | 2772만 |
|---|
| 2026.01.07 | ₩76,494 | ₩76,521 | ₩76,185 | ₩76,252 | -0.32% | 2693.1만 |
|---|
| 2026.01.06 | ₩76,682 | ₩77,030 | ₩76,668 | ₩76,829 | +0.19% | 2980.2만 |
|---|
| 2026.01.05 | ₩75,904 | ₩76,266 | ₩75,595 | ₩76,266 | +0.48% | 3708.3만 |
|---|
| 2026.01.02 | ₩74,965 | ₩75,448 | ₩74,857 | ₩75,434 | +0.63% | 3825.6만 |
|---|
| 2025.12.31 | ₩73,637 | ₩73,664 | ₩73,342 | ₩73,382 | -0.35% | 2000.1만 |
|---|
| 2025.12.30 | ₩73,597 | ₩73,758 | ₩73,516 | ₩73,610 | +0.02% | 2464.3만 |
|---|
| 2025.12.29 | ₩73,127 | ₩73,342 | ₩73,006 | ₩73,315 | +0.26% | 1881.7만 |
|---|
| 2025.12.26 | ₩73,194 | ₩73,530 | ₩73,141 | ₩73,503 | +0.42% | 1135.2만 |
|---|
| 2025.12.24 | ₩72,980 | ₩73,047 | ₩72,886 | ₩72,993 | +0.02% | 956.5만 |
|---|
| 2025.12.23 | ₩72,416 | ₩72,872 | ₩72,296 | ₩72,845 | +0.59% | 2532만 |
|---|
| 2025.12.22 | ₩72,389 | ₩72,497 | ₩72,282 | ₩72,443 | +0.07% | 2164.5만 |
|---|
| 2025.12.19 | ₩71,813 | ₩72,282 | ₩71,759 | ₩72,054 | +0.34% | 2883.2만 |
|---|
| 2025.12.18 | ₩71,451 | ₩71,759 | ₩71,276 | ₩71,357 | -0.13% | 2998.6만 |
|---|
| 2025.12.17 | ₩71,437 | ₩71,504 | ₩70,525 | ₩70,552 | -1.24% | 3574.1만 |
|---|
| 2025.12.16 | ₩71,035 | ₩71,263 | ₩70,780 | ₩71,062 | +0.04% | 3818.1만 |
|---|
| 2025.12.15 | ₩73,167 | ₩73,208 | ₩72,524 | ₩72,537 | -0.86% | 2913.7만 |
|---|
| 2025.12.12 | ₩73,650 | ₩73,704 | ₩72,564 | ₩72,752 | -1.22% | 3059만 |
|---|
| 2025.12.11 | ₩73,369 | ₩73,704 | ₩73,073 | ₩73,610 | +0.33% | 2201.4만 |
|---|
| 2025.12.10 | ₩73,302 | ₩74,093 | ₩73,208 | ₩73,959 | +0.90% | 3502.3만 |
|---|
| 2025.12.09 | ₩72,832 | ₩73,208 | ₩72,765 | ₩73,141 | +0.42% | 1778.9만 |
|---|
| 2025.12.08 | ₩73,597 | ₩73,597 | ₩73,073 | ₩73,261 | -0.46% | 2905.6만 |
|---|
| 2025.12.05 | ₩73,677 | ₩73,932 | ₩73,328 | ₩73,422 | -0.35% | 2011.4만 |
|---|
| 2025.12.04 | ₩72,980 | ₩72,980 | ₩72,671 | ₩72,872 | -0.15% | 1444.4만 |
|---|
| 2025.12.03 | ₩72,617 | ₩72,899 | ₩72,497 | ₩72,886 | +0.37% | 1675만 |
|---|
| 2025.12.02 | ₩72,913 | ₩72,939 | ₩72,524 | ₩72,832 | -0.11% | 2252.3만 |
|---|
| 2025.12.01 | ₩72,631 | ₩73,033 | ₩72,631 | ₩72,805 | +0.24% | 1785.4만 |
|---|
| 2025.11.28 | ₩72,644 | ₩72,926 | ₩72,591 | ₩72,859 | +0.30% | 1505.8만 |
|---|
| 2025.11.26 | ₩72,564 | ₩72,872 | ₩72,376 | ₩72,752 | +0.26% | 2216.2만 |
|---|
| 2025.11.25 | ₩71,933 | ₩72,255 | ₩71,370 | ₩72,228 | +0.41% | 2524.8만 |
|---|
| 2025.11.24 | ₩71,249 | ₩72,027 | ₩71,249 | ₩71,974 | +1.02% | 3365.1만 |
|---|
| 2025.11.21 | ₩70,699 | ₩71,531 | ₩70,257 | ₩71,222 | +0.74% | 4032.9만 |
|---|
| 2025.11.20 | ₩73,006 | ₩73,087 | ₩71,196 | ₩71,236 | -2.43% | 3202.6만 |
|---|
| 2025.11.19 | ₩72,215 | ₩72,658 | ₩71,907 | ₩72,228 | +0.02% | 2089.8만 |
|---|
| 2025.11.18 | ₩72,269 | ₩72,765 | ₩72,000 | ₩72,483 | +0.30% | 2936만 |
|---|
| 2025.11.17 | ₩73,127 | ₩73,623 | ₩72,617 | ₩72,845 | -0.39% | 2476.5만 |
|---|
| 2025.11.14 | ₩73,141 | ₩74,173 | ₩72,980 | ₩73,717 | +0.79% | 2766만 |
|---|
| 2025.11.13 | ₩74,710 | ₩74,750 | ₩73,530 | ₩73,677 | -1.38% | 2987.8만 |
|---|
| 2025.11.12 | ₩74,656 | ₩74,656 | ₩74,334 | ₩74,549 | -0.14% | 2413.8만 |
|---|
| 2025.11.11 | ₩74,455 | ₩74,710 | ₩74,267 | ₩74,535 | +0.11% | 2279.2만 |
|---|
| 2025.11.10 | ₩74,147 | ₩74,509 | ₩73,905 | ₩74,455 | +0.42% | 2771.2만 |
|---|
| 2025.11.07 | ₩72,711 | ₩73,167 | ₩72,161 | ₩73,167 | +0.63% | 3243.2만 |
|---|
| 2025.11.06 | ₩73,865 | ₩74,066 | ₩73,127 | ₩73,382 | -0.65% | 2488.1만 |
|---|
| 2025.11.05 | ₩73,288 | ₩74,106 | ₩73,248 | ₩73,932 | +0.88% | 2236.2만 |
|---|
| 2025.11.04 | ₩73,409 | ₩73,865 | ₩73,248 | ₩73,275 | -0.18% | 2565.6만 |
|---|
| 2025.11.03 | ₩74,696 | ₩74,750 | ₩74,267 | ₩74,643 | -0.07% | 1873.6만 |
|---|
| 2025.10.31 | ₩74,227 | ₩74,294 | ₩73,811 | ₩74,173 | -0.07% | 2931.6만 |
|---|
| 2025.10.30 | ₩74,375 | ₩74,656 | ₩74,200 | ₩74,348 | -0.04% | 2253.3만 |
|---|
| 2025.10.29 | ₩75,407 | ₩75,528 | ₩74,777 | ₩75,126 | -0.37% | 3292.5만 |
|---|
| 2025.10.28 | ₩74,281 | ₩74,804 | ₩74,214 | ₩74,696 | +0.56% | 2591.2만 |
|---|
| 2025.10.27 | ₩74,737 | ₩74,764 | ₩74,442 | ₩74,723 | -0.02% | 2401.6만 |
|---|
| 2025.10.24 | ₩74,012 | ₩74,053 | ₩73,784 | ₩73,905 | -0.14% | 1950.6만 |
|---|
| 2025.10.23 | ₩73,073 | ₩73,583 | ₩73,047 | ₩73,422 | +0.48% | 1965.6만 |
|---|
| 2025.10.22 | ₩73,006 | ₩73,355 | ₩72,443 | ₩72,778 | -0.31% | 2359.5만 |
|---|
| 2025.10.21 | ₩73,221 | ₩73,221 | ₩72,845 | ₩72,845 | -0.51% | 2709.2만 |
|---|
| 2025.10.20 | ₩73,181 | ₩73,811 | ₩73,181 | ₩73,664 | +0.66% | 2945.1만 |
|---|
| 2025.10.17 | ₩72,202 | ₩72,805 | ₩72,161 | ₩72,671 | +0.65% | 2437.4만 |
|---|
| 2025.10.16 | ₩72,886 | ₩73,208 | ₩72,497 | ₩72,685 | -0.28% | 2978.2만 |
|---|
| 2025.10.15 | ₩72,228 | ₩72,483 | ₩71,772 | ₩72,215 | -0.02% | 3114.6만 |
|---|
| 2025.10.14 | ₩70,565 | ₩71,585 | ₩70,458 | ₩71,048 | +0.68% | 3606.3만 |
|---|
| 2025.10.13 | ₩71,679 | ₩71,960 | ₩71,357 | ₩71,692 | +0.02% | 3471.7만 |
|---|
| 2025.10.10 | ₩72,376 | ₩72,483 | ₩69,506 | ₩69,667 | -3.74% | 6790.8만 |
|---|