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 | ₩89,451 | ₩89,585 | ₩89,063 | ₩89,411 | -0.04% | 1496.6만 |
| 2026.10.08 | ₩88,956 | ₩89,170 | ₩87,925 | ₩88,474 | -0.54% | 3561.3만 |
| 2026.10.07 | ₩89,933 | ₩90,402 | ₩89,532 | ₩90,174 | +0.27% | 1721.9만 |
| 2026.10.06 | ₩92,021 | ₩92,035 | ₩91,352 | ₩91,379 | -0.70% | 1450.3만 |
| 2026.10.05 | ₩91,620 | ₩92,195 | ₩91,499 | ₩91,994 | +0.41% | 1644.5만 |
| 2026.10.02 | ₩90,482 | ₩90,857 | ₩89,960 | ₩90,576 | +0.10% | 1835.9만 |
| 2026.10.01 | ₩89,304 | ₩89,692 | ₩88,555 | ₩89,425 | +0.13% | 1892.9만 |
| 2026.09.30 | ₩89,839 | ₩89,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,398 |
| -0.49% |
| 2144.3만 |
| 2026.09.29 | ₩90,027 | ₩90,268 | ₩89,612 | ₩90,214 | +0.21% | 1298.3만 |
|---|
| 2026.09.28 | ₩89,906 | ₩90,308 | ₩89,010 | ₩89,947 | +0.04% | 2310.7만 |
|---|
| 2026.09.25 | ₩90,736 | ₩91,245 | ₩90,335 | ₩90,991 | +0.28% | 1975.4만 |
|---|
| 2026.09.24 | ₩90,442 | ₩90,602 | ₩89,665 | ₩90,013 | -0.47% | 1807만 |
|---|
| 2026.09.23 | ₩91,660 | ₩91,727 | ₩90,388 | ₩90,629 | -1.12% | 2385.4만 |
|---|
| 2026.09.22 | ₩91,727 | ₩92,664 | ₩91,687 | ₩92,490 | +0.83% | 2010.7만 |
|---|
| 2026.09.21 | ₩91,405 | ₩92,262 | ₩91,191 | ₩92,128 | +0.79% | 2198만 |
|---|
| 2026.09.18 | ₩89,465 | ₩89,773 | ₩89,103 | ₩89,719 | +0.28% | 1943.2만 |
|---|
| 2026.09.17 | ₩89,384 | ₩89,786 | ₩89,291 | ₩89,558 | +0.19% | 1861.2만 |
|---|
| 2026.09.16 | ₩88,889 | ₩89,117 | ₩87,390 | ₩87,966 | -1.04% | 1760.8만 |
|---|
| 2026.09.15 | ₩88,501 | ₩88,528 | ₩87,751 | ₩88,019 | -0.54% | 1386.2만 |
|---|
| 2026.09.14 | ₩88,273 | ₩88,996 | ₩87,966 | ₩88,327 | +0.06% | 2420.5만 |
|---|
| 2026.09.11 | ₩90,991 | ₩91,057 | ₩90,602 | ₩90,803 | -0.21% | 2148만 |
|---|
| 2026.09.10 | ₩90,174 | ₩90,361 | ₩89,625 | ₩89,679 | -0.55% | 2282.1만 |
|---|
| 2026.09.09 | ₩91,901 | ₩92,356 | ₩91,419 | ₩91,660 | -0.26% | 1627.1만 |
|---|
| 2026.09.08 | ₩92,342 | ₩92,530 | ₩91,981 | ₩92,128 | -0.23% | 1804.9만 |
|---|
| 2026.09.04 | ₩90,656 | ₩91,994 | ₩90,656 | ₩91,954 | +1.43% | 2213.3만 |
|---|
| 2026.09.03 | ₩89,773 | ₩90,415 | ₩89,291 | ₩90,308 | +0.60% | 1219.4만 |
|---|
| 2026.09.02 | ₩89,425 | ₩89,947 | ₩89,371 | ₩89,880 | +0.51% | 979.8만 |
|---|
| 2026.09.01 | ₩89,759 | ₩90,254 | ₩89,090 | ₩89,371 | -0.43% | 1708.5만 |
|---|
| 2026.08.31 | ₩90,067 | ₩90,228 | ₩89,425 | ₩89,706 | -0.40% | 2090.5만 |
|---|
| 2026.08.28 | ₩90,616 | ₩91,017 | ₩89,639 | ₩89,866 | -0.83% | 1176.3만 |
|---|
| 2026.08.27 | ₩90,442 | ₩90,602 | ₩89,960 | ₩90,495 | +0.06% | 1091.1만 |
|---|
| 2026.08.26 | ₩90,161 | ₩90,415 | ₩89,866 | ₩89,906 | -0.28% | 1493.4만 |
|---|
| 2026.08.25 | ₩89,465 | ₩90,067 | ₩89,184 | ₩90,013 | +0.61% | 1639.6만 |
|---|
| 2026.08.24 | ₩88,876 | ₩88,929 | ₩88,046 | ₩88,488 | -0.44% | 1607.4만 |
|---|
| 2026.08.21 | ₩90,254 | ₩90,335 | ₩89,639 | ₩89,839 | -0.46% | 1838.1만 |
|---|
| 2026.08.20 | ₩88,581 | ₩89,425 | ₩88,528 | ₩89,170 | +0.66% | 1682.2만 |
|---|
| 2026.08.19 | ₩89,077 | ₩89,143 | ₩88,126 | ₩88,488 | -0.66% | 1616.9만 |
|---|
| 2026.08.18 | ₩88,380 | ₩88,715 | ₩87,336 | ₩87,457 | -1.04% | 2478.3만 |
|---|
| 2026.08.17 | ₩90,121 | ₩90,937 | ₩89,987 | ₩90,107 | -0.01% | 1703.7만 |
|---|
| 2026.08.14 | ₩89,478 | ₩89,799 | ₩88,903 | ₩89,157 | -0.36% | 1196.5만 |
|---|
| 2026.08.13 | ₩88,903 | ₩89,639 | ₩88,809 | ₩89,251 | +0.39% | 1454.9만 |
|---|
| 2026.08.12 | ₩89,157 | ₩89,237 | ₩88,608 | ₩88,956 | -0.23% | 2025.7만 |
|---|
| 2026.08.11 | ₩87,832 | ₩88,006 | ₩87,256 | ₩87,577 | -0.29% | 976.3만 |
|---|
| 2026.08.10 | ₩87,283 | ₩87,484 | ₩86,975 | ₩87,229 | -0.06% | 1909.5만 |
|---|
| 2026.08.07 | ₩88,166 | ₩88,260 | ₩87,015 | ₩87,858 | -0.35% | 2146.2만 |
|---|
| 2026.08.06 | ₩86,574 | ₩87,751 | ₩86,292 | ₩87,029 | +0.53% | 2078.2만 |
|---|
| 2026.08.05 | ₩88,273 | ₩88,662 | ₩87,899 | ₩87,966 | -0.35% | 2145.3만 |
|---|
| 2026.08.04 | ₩87,296 | ₩88,528 | ₩87,162 | ₩88,340 | +1.20% | 2581.1만 |
|---|
| 2026.08.03 | ₩85,315 | ₩86,266 | ₩84,780 | ₩86,092 | +0.91% | 2183만 |
|---|
| 2026.07.31 | ₩86,908 | ₩87,082 | ₩85,007 | ₩85,784 | -1.29% | 3114.9만 |
|---|
| 2026.07.30 | ₩83,629 | ₩85,182 | ₩83,388 | ₩85,115 | +1.78% | 4223.3만 |
|---|
| 2026.07.29 | ₩82,625 | ₩83,923 | ₩81,340 | ₩81,742 | -1.07% | 3243.7만 |
|---|
| 2026.07.28 | ₩83,067 | ₩84,057 | ₩82,558 | ₩83,468 | +0.48% | 2899.2만 |
|---|
| 2026.07.27 | ₩85,958 | ₩86,025 | ₩84,124 | ₩85,155 | -0.93% | 2344만 |
|---|
| 2026.07.24 | ₩85,596 | ₩85,864 | ₩84,659 | ₩84,767 | -0.97% | 2052.6만 |
|---|
| 2026.07.23 | ₩86,319 | ₩87,055 | ₩85,650 | ₩86,466 | +0.17% | 1300.3만 |
|---|
| 2026.07.22 | ₩86,520 | ₩87,256 | ₩86,507 | ₩86,988 | +0.54% | 1340만 |
|---|
| 2026.07.21 | ₩87,162 | ₩87,671 | ₩86,761 | ₩87,457 | +0.34% | 2083.9만 |
|---|
| 2026.07.20 | ₩85,717 | ₩85,891 | ₩84,967 | ₩85,074 | -0.75% | 1927만 |
|---|
| 2026.07.17 | ₩83,388 | ₩85,516 | ₩83,000 | ₩84,713 | +1.59% | 3514.5만 |
|---|
| 2026.07.16 | ₩86,239 | ₩86,627 | ₩85,556 | ₩85,918 | -0.37% | 2156.6만 |
|---|
| 2026.07.15 | ₩88,166 | ₩88,394 | ₩86,547 | ₩87,765 | -0.46% | 3007.4만 |
|---|
| 2026.07.14 | ₩87,711 | ₩88,073 | ₩87,149 | ₩87,899 | +0.21% | 1855.8만 |
|---|
| 2026.07.13 | ₩87,256 | ₩87,390 | ₩86,185 | ₩86,333 | -1.06% | 2547.5만 |
|---|
| 2026.07.10 | ₩89,063 | ₩89,706 | ₩88,595 | ₩89,545 | +0.54% | 1869.5만 |
|---|
| 2026.07.09 | ₩89,103 | ₩89,625 | ₩88,836 | ₩89,384 | +0.32% | 1956.7만 |
|---|
| 2026.07.08 | ₩87,216 | ₩88,675 | ₩86,962 | ₩88,648 | +1.64% | 2072.4만 |
|---|
| 2026.07.07 | ₩88,327 | ₩88,782 | ₩87,350 | ₩87,966 | -0.41% | 2628.5만 |
|---|
| 2026.07.06 | ₩90,013 | ₩90,736 | ₩89,960 | ₩90,442 | +0.48% | 2403.9만 |
|---|
| 2026.07.02 | ₩89,050 | ₩89,933 | ₩86,734 | ₩87,939 | -1.25% | 3425.9만 |
|---|
| 2026.07.01 | ₩89,558 | ₩90,295 | ₩88,983 | ₩88,983 | -0.64% | 2814.7만 |
|---|
| 2026.06.30 | ₩90,469 | ₩91,687 | ₩90,321 | ₩91,566 | +1.21% | 2038.4만 |
|---|
| 2026.06.29 | ₩89,665 | ₩90,295 | ₩88,340 | ₩90,254 | +0.66% | 1861만 |
|---|
| 2026.06.26 | ₩88,795 | ₩90,643 | ₩88,702 | ₩89,933 | +1.28% | 2415.9만 |
|---|
| 2026.06.25 | ₩92,235 | ₩92,342 | ₩90,040 | ₩90,964 | -1.38% | 2447.4만 |
|---|
| 2026.06.24 | ₩90,187 | ₩90,495 | ₩89,143 | ₩90,013 | -0.19% | 2297.3만 |
|---|
| 2026.06.23 | ₩90,013 | ₩91,325 | ₩89,773 | ₩89,906 | -0.12% | 3906.9만 |
|---|
| 2026.06.22 | ₩95,421 | ₩95,796 | ₩95,019 | ₩95,314 | -0.11% | 2530.2만 |
|---|
| 2026.06.18 | ₩93,935 | ₩94,926 | ₩93,895 | ₩94,752 | +0.87% | 4999.8만 |
|---|
| 2026.06.17 | ₩93,119 | ₩93,801 | ₩91,566 | ₩91,767 | -1.45% | 3613.1만 |
|---|
| 2026.06.16 | ₩92,798 | ₩93,346 | ₩91,794 | ₩91,874 | -1.00% | 3128.4만 |
|---|
| 2026.06.15 | ₩93,172 | ₩93,534 | ₩92,864 | ₩93,360 | +0.20% | 3775.2만 |
|---|
| 2026.06.12 | ₩90,388 | ₩91,285 | ₩89,799 | ₩90,857 | +0.52% | 3978.3만 |
|---|
| 2026.06.11 | ₩87,363 | ₩90,482 | ₩87,243 | ₩90,348 | +3.42% | 4150.6만 |
|---|
| 2026.06.10 | ₩87,417 | ₩88,715 | ₩86,440 | ₩86,547 | -1.00% | 3754.2만 |
|---|
| 2026.06.09 | ₩89,960 | ₩90,295 | ₩85,757 | ₩88,099 | -2.07% | 4210.7만 |
|---|
| 2026.06.08 | ₩88,434 | ₩88,836 | ₩87,792 | ₩88,006 | -0.48% | 2908.8만 |
|---|
| 2026.06.05 | ₩89,317 | ₩89,532 | ₩86,145 | ₩86,453 | -3.21% | 5618.5만 |
|---|
| 2026.06.04 | ₩91,713 | ₩92,744 | ₩91,124 | ₩92,490 | +0.85% | 2126만 |
|---|
| 2026.06.03 | ₩94,256 | ₩94,323 | ₩93,105 | ₩93,587 | -0.71% | 2214.7만 |
|---|
| 2026.06.02 | ₩94,082 | ₩94,845 | ₩93,775 | ₩94,765 | +0.73% | 1657.7만 |
|---|
| 2026.06.01 | ₩92,864 | ₩94,377 | ₩92,530 | ₩93,801 | +1.01% | 3173.1만 |
|---|
| 2026.05.29 | ₩92,262 | ₩92,503 | ₩91,687 | ₩91,820 | -0.48% | 3214.3만 |
|---|
| 2026.05.28 | ₩90,549 | ₩92,048 | ₩90,254 | ₩91,834 | +1.42% | 3305.9만 |
|---|
| 2026.05.27 | ₩92,035 | ₩92,302 | ₩90,937 | ₩91,539 | -0.54% | 3199.2만 |
|---|
| 2026.05.26 | ₩90,643 | ₩91,687 | ₩90,602 | ₩91,553 | +1.00% | 2545.7만 |
|---|
| 2026.05.22 | ₩88,340 | ₩88,862 | ₩87,992 | ₩88,180 | -0.18% | 3085.1만 |
|---|
| 2026.05.21 | ₩87,310 | ₩88,809 | ₩87,069 | ₩88,380 | +1.23% | 2872.6만 |
|---|
| 2026.05.20 | ₩86,319 | ₩87,751 | ₩86,199 | ₩87,618 | +1.50% | 3248.5만 |
|---|
| 2026.05.19 | ₩85,155 | ₩86,801 | ₩84,967 | ₩86,011 | +1.01% | 3700.9만 |
|---|
| 2026.05.18 | ₩87,885 | ₩88,019 | ₩86,172 | ₩86,962 | -1.05% | 3774만 |
|---|
| 2026.05.15 | ₩87,310 | ₩87,631 | ₩86,627 | ₩87,096 | -0.25% | 3483.1만 |
|---|
| 2026.05.14 | ₩89,612 | ₩90,375 | ₩89,451 | ₩90,187 | +0.64% | 2118.4만 |
|---|
| 2026.05.13 | ₩89,103 | ₩90,281 | ₩88,702 | ₩89,960 | +0.96% | 2606.5만 |
|---|
| 2026.05.12 | ₩88,635 | ₩89,023 | ₩86,988 | ₩88,099 | -0.60% | 3777.3만 |
|---|
| 2026.05.11 | ₩90,790 | ₩91,218 | ₩90,469 | ₩90,870 | +0.09% | 1466.7만 |
|---|
| 2026.05.08 | ₩90,121 | ₩90,964 | ₩90,054 | ₩90,937 | +0.91% | 2760.6만 |
|---|
| 2026.05.07 | ₩90,576 | ₩90,576 | ₩88,983 | ₩89,130 | -1.60% | 3473.5만 |
|---|
| 2026.05.06 | ₩89,478 | ₩90,469 | ₩89,197 | ₩90,335 | +0.96% | 3537.6만 |
|---|
| 2026.05.05 | ₩86,975 | ₩87,845 | ₩86,855 | ₩87,537 | +0.65% | 1870.1만 |
|---|
| 2026.05.04 | ₩86,292 | ₩86,828 | ₩85,409 | ₩85,797 | -0.57% | 1975.2만 |
|---|
| 2026.05.01 | ₩85,449 | ₩86,560 | ₩85,396 | ₩85,837 | +0.45% | 2248.9만 |
|---|
| 2026.04.30 | ₩84,646 | ₩85,851 | ₩84,164 | ₩85,650 | +1.19% | 3219.7만 |
|---|
| 2026.04.29 | ₩84,419 | ₩84,485 | ₩83,575 | ₩83,910 | -0.60% | 2106.6만 |
|---|
| 2026.04.28 | ₩84,044 | ₩84,485 | ₩83,696 | ₩84,311 | +0.32% | 2062.9만 |
|---|
| 2026.04.27 | ₩85,530 | ₩85,637 | ₩84,994 | ₩85,182 | -0.41% | 1468.9만 |
|---|
| 2026.04.24 | ₩84,700 | ₩85,422 | ₩84,459 | ₩85,315 | +0.73% | 2636.1만 |
|---|
| 2026.04.23 | ₩83,990 | ₩84,419 | ₩82,585 | ₩83,455 | -0.64% | 3327.2만 |
|---|
| 2026.04.22 | ₩84,311 | ₩84,887 | ₩84,178 | ₩84,833 | +0.62% | 1963.5만 |
|---|
| 2026.04.21 | ₩84,700 | ₩84,820 | ₩83,187 | ₩83,321 | -1.63% | 2555.3만 |
|---|
| 2026.04.20 | ₩84,472 | ₩84,673 | ₩84,030 | ₩84,566 | +0.11% | 2004.6만 |
|---|
| 2026.04.17 | ₩85,034 | ₩85,958 | ₩84,820 | ₩85,182 | +0.17% | 4622.9만 |
|---|
| 2026.04.16 | ₩83,562 | ₩83,963 | ₩83,067 | ₩83,589 | +0.03% | 3232.8만 |
|---|
| 2026.04.15 | ₩83,040 | ₩83,415 | ₩82,799 | ₩83,254 | +0.26% | 2627.9만 |
|---|
| 2026.04.14 | ₩82,451 | ₩83,334 | ₩82,411 | ₩83,308 | +1.04% | 2373.4만 |
|---|
| 2026.04.13 | ₩80,416 | ₩81,822 | ₩80,309 | ₩81,742 | +1.65% | 2445.7만 |
|---|
| 2026.04.10 | ₩81,260 | ₩81,501 | ₩80,805 | ₩81,059 | -0.25% | 2050.8만 |
|---|
| 2026.04.09 | ₩79,988 | ₩81,005 | ₩79,627 | ₩80,684 | +0.87% | 3572만 |
|---|
| 2026.04.08 | ₩81,461 | ₩81,635 | ₩80,176 | ₩80,898 | -0.69% | 5044.5만 |
|---|
| 2026.04.07 | ₩76,521 | ₩76,736 | ₩75,397 | ₩76,709 | +0.24% | 2811.3만 |
|---|
| 2026.04.06 | ₩76,227 | ₩76,856 | ₩75,946 | ₩76,441 | +0.28% | 1998.2만 |
|---|
| 2026.04.02 | ₩74,380 | ₩76,334 | ₩74,193 | ₩75,745 | +1.84% | 3345만 |
|---|
| 2026.04.01 | ₩76,575 | ₩77,405 | ₩76,321 | ₩76,602 | +0.03% | 5117.6만 |
|---|
| 2026.03.31 | ₩73,537 | ₩76,107 | ₩73,456 | ₩76,013 | +3.37% | 6480.9만 |
|---|
| 2026.03.30 | ₩74,286 | ₩74,340 | ₩72,867 | ₩73,282 | -1.35% | 3228.2만 |
|---|
| 2026.03.27 | ₩74,085 | ₩74,607 | ₩73,617 | ₩73,885 | -0.27% | 3859.6만 |
|---|
| 2026.03.26 | ₩75,303 | ₩75,812 | ₩74,206 | ₩74,246 | -1.40% | 4279.5만 |
|---|
| 2026.03.25 | ₩76,856 | ₩77,325 | ₩76,334 | ₩76,856 | 0.00% | 3644.4만 |
|---|
| 2026.03.24 | ₩75,129 | ₩76,187 | ₩74,996 | ₩75,651 | +0.69% | 3719.2만 |
|---|
| 2026.03.23 | ₩76,147 | ₩77,418 | ₩75,705 | ₩76,709 | +0.74% | 6119.3만 |
|---|
| 2026.03.20 | ₩76,227 | ₩76,307 | ₩74,206 | ₩74,474 | -2.30% | 7853.4만 |
|---|
| 2026.03.19 | ₩75,544 | ₩77,458 | ₩75,303 | ₩77,124 | +2.09% | 5095.8만 |
|---|
| 2026.03.18 | ₩78,141 | ₩78,476 | ₩77,017 | ₩77,043 | -1.40% | 3720.7만 |
|---|
| 2026.03.17 | ₩78,810 | ₩79,051 | ₩78,342 | ₩78,636 | -0.22% | 2492.9만 |
|---|
| 2026.03.16 | ₩77,699 | ₩78,489 | ₩77,619 | ₩78,141 | +0.57% | 3620.5만 |
|---|
| 2026.03.13 | ₩77,124 | ₩77,646 | ₩75,839 | ₩76,026 | -1.42% | 4789.7만 |
|---|
| 2026.03.12 | ₩77,619 | ₩77,673 | ₩76,107 | ₩76,227 | -1.79% | 5303.5만 |
|---|
| 2026.03.11 | ₩78,569 | ₩79,185 | ₩78,154 | ₩78,743 | +0.22% | 3565.8만 |
|---|
| 2026.03.10 | ₩78,516 | ₩80,149 | ₩78,088 | ₩78,543 | +0.03% | 5641.5만 |
|---|
| 2026.03.09 | ₩75,839 | ₩78,502 | ₩75,277 | ₩78,235 | +3.16% | 6507.3만 |
|---|
| 2026.03.06 | ₩76,066 | ₩77,231 | ₩75,705 | ₩76,722 | +0.86% | 5573.2만 |
|---|
| 2026.03.05 | ₩77,659 | ₩78,409 | ₩76,147 | ₩77,137 | -0.67% | 8139.7만 |
|---|
| 2026.03.04 | ₩78,369 | ₩79,747 | ₩77,954 | ₩79,038 | +0.85% | 7407.3만 |
|---|
| 2026.03.03 | ₩77,592 | ₩78,850 | ₩75,946 | ₩78,195 | +0.78% | 9994.3만 |
|---|
| 2026.03.02 | ₩81,367 | ₩82,786 | ₩81,367 | ₩82,317 | +1.17% | 4688만 |
|---|
| 2026.02.27 | ₩83,254 | ₩88,287 | ₩83,147 | ₩83,763 | +0.61% | 3483만 |
|---|
| 2026.02.26 | ₩84,700 | ₩84,740 | ₩83,093 | ₩83,937 | -0.90% | 5208.3만 |
|---|
| 2026.02.25 | ₩84,887 | ₩84,900 | ₩84,378 | ₩84,740 | -0.17% | 4220.1만 |
|---|
| 2026.02.24 | ₩83,308 | ₩84,111 | ₩83,134 | ₩83,816 | +0.61% | 4440.7만 |
|---|
| 2026.02.23 | ₩83,013 | ₩83,321 | ₩82,331 | ₩82,518 | -0.60% | 3657.3만 |
|---|
| 2026.02.20 | ₩81,661 | ₩83,468 | ₩81,608 | ₩83,441 | +2.18% | 5642.2만 |
|---|
| 2026.02.19 | ₩81,420 | ₩81,742 | ₩81,086 | ₩81,701 | +0.35% | 3804.4만 |
|---|
| 2026.02.18 | ₩81,688 | ₩82,384 | ₩81,527 | ₩81,902 | +0.26% | 2996.7만 |
|---|
| 2026.02.17 | ₩81,273 | ₩81,755 | ₩80,564 | ₩81,474 | +0.25% | 3812.7만 |
|---|
| 2026.02.13 | ₩81,273 | ₩81,929 | ₩80,483 | ₩81,809 | +0.66% | 4009.1만 |
|---|
| 2026.02.12 | ₩82,772 | ₩82,866 | ₩81,220 | ₩81,461 | -1.58% | 4807.1만 |
|---|
| 2026.02.11 | ₩81,889 | ₩82,491 | ₩81,353 | ₩82,397 | +0.62% | 3815.9만 |
|---|
| 2026.02.10 | ₩81,273 | ₩81,407 | ₩80,872 | ₩81,112 | -0.20% | 3224.7만 |
|---|
| 2026.02.09 | ₩80,269 | ₩81,179 | ₩80,176 | ₩80,992 | +0.90% | 3532.4만 |
|---|
| 2026.02.06 | ₩79,292 | ₩80,430 | ₩79,265 | ₩80,403 | +1.40% | 3753.5만 |
|---|
| 2026.02.05 | ₩78,369 | ₩79,011 | ₩77,927 | ₩78,342 | -0.03% | 5088.1만 |
|---|
| 2026.02.04 | ₩80,162 | ₩80,189 | ₩78,369 | ₩78,703 | -1.82% | 5085.2만 |
|---|
| 2026.02.03 | ₩80,216 | ₩80,296 | ₩79,011 | ₩79,774 | -0.55% | 4113.2만 |
|---|
| 2026.02.02 | ₩78,409 | ₩79,600 | ₩78,382 | ₩79,346 | +1.19% | 4451.2만 |
|---|
| 2026.01.30 | ₩80,055 | ₩80,403 | ₩78,743 | ₩79,105 | -1.19% | 7386.1만 |
|---|
| 2026.01.29 | ₩81,461 | ₩81,581 | ₩79,707 | ₩80,898 | -0.69% | 7085.2만 |
|---|
| 2026.01.28 | ₩81,474 | ₩81,474 | ₩80,805 | ₩81,313 | -0.20% | 5206.8만 |
|---|
| 2026.01.27 | ₩80,269 | ₩80,805 | ₩80,149 | ₩80,764 | +0.62% | 6222.2만 |
|---|
| 2026.01.26 | ₩79,024 | ₩79,493 | ₩78,958 | ₩79,198 | +0.22% | 3794.5만 |
|---|
| 2026.01.23 | ₩78,382 | ₩79,172 | ₩78,208 | ₩79,065 | +0.87% | 3158.5만 |
|---|
| 2026.01.22 | ₩78,569 | ₩78,877 | ₩78,302 | ₩78,569 | 0.00% | 3373.1만 |
|---|
| 2026.01.21 | ₩77,619 | ₩78,275 | ₩77,525 | ₩77,980 | +0.47% | 4419.4만 |
|---|
| 2026.01.20 | ₩76,762 | ₩77,298 | ₩76,615 | ₩76,709 | -0.07% | 3702.7만 |
|---|
| 2026.01.16 | ₩77,592 | ₩77,646 | ₩77,057 | ₩77,458 | -0.17% | 3062.4만 |
|---|
| 2026.01.15 | ₩77,833 | ₩78,141 | ₩77,539 | ₩77,753 | -0.10% | 6043.8만 |
|---|
| 2026.01.14 | ₩77,070 | ₩77,325 | ₩76,883 | ₩77,298 | +0.30% | 4515.6만 |
|---|
| 2026.01.13 | ₩77,325 | ₩77,378 | ₩76,803 | ₩76,977 | -0.45% | 3441.5만 |
|---|
| 2026.01.12 | ₩76,615 | ₩77,592 | ₩76,575 | ₩77,552 | +1.22% | 4730.4만 |
|---|
| 2026.01.09 | ₩76,133 | ₩76,508 | ₩75,906 | ₩76,481 | +0.46% | 3154.1만 |
|---|
| 2026.01.08 | ₩75,959 | ₩76,147 | ₩75,785 | ₩76,120 | +0.21% | 2772만 |
|---|
| 2026.01.07 | ₩76,334 | ₩76,361 | ₩76,026 | ₩76,093 | -0.32% | 2693.1만 |
|---|
| 2026.01.06 | ₩76,521 | ₩76,869 | ₩76,508 | ₩76,669 | +0.19% | 2980.2만 |
|---|
| 2026.01.05 | ₩75,745 | ₩76,107 | ₩75,437 | ₩76,107 | +0.48% | 3708.3만 |
|---|
| 2026.01.02 | ₩74,808 | ₩75,290 | ₩74,701 | ₩75,277 | +0.63% | 3825.6만 |
|---|
| 2025.12.31 | ₩73,483 | ₩73,510 | ₩73,189 | ₩73,229 | -0.35% | 2000.1만 |
|---|
| 2025.12.30 | ₩73,443 | ₩73,604 | ₩73,363 | ₩73,456 | +0.02% | 2464.3만 |
|---|
| 2025.12.29 | ₩72,974 | ₩73,189 | ₩72,854 | ₩73,162 | +0.26% | 1881.7만 |
|---|
| 2025.12.26 | ₩73,041 | ₩73,376 | ₩72,988 | ₩73,349 | +0.42% | 1135.2만 |
|---|
| 2025.12.24 | ₩72,827 | ₩72,894 | ₩72,734 | ₩72,841 | +0.02% | 956.5만 |
|---|
| 2025.12.23 | ₩72,265 | ₩72,720 | ₩72,145 | ₩72,693 | +0.59% | 2532만 |
|---|
| 2025.12.22 | ₩72,238 | ₩72,345 | ₩72,131 | ₩72,292 | +0.07% | 2164.5만 |
|---|
| 2025.12.19 | ₩71,663 | ₩72,131 | ₩71,609 | ₩71,904 | +0.34% | 2883.2만 |
|---|
| 2025.12.18 | ₩71,301 | ₩71,609 | ₩71,127 | ₩71,208 | -0.13% | 2998.6만 |
|---|
| 2025.12.17 | ₩71,288 | ₩71,355 | ₩70,378 | ₩70,405 | -1.24% | 3574.1만 |
|---|
| 2025.12.16 | ₩70,886 | ₩71,114 | ₩70,632 | ₩70,913 | +0.04% | 3818.1만 |
|---|
| 2025.12.15 | ₩73,015 | ₩73,055 | ₩72,372 | ₩72,386 | -0.86% | 2913.7만 |
|---|
| 2025.12.12 | ₩73,496 | ₩73,550 | ₩72,412 | ₩72,600 | -1.22% | 3059만 |
|---|
| 2025.12.11 | ₩73,215 | ₩73,550 | ₩72,921 | ₩73,456 | +0.33% | 2201.4만 |
|---|
| 2025.12.10 | ₩73,148 | ₩73,938 | ₩73,055 | ₩73,804 | +0.90% | 3502.3만 |
|---|
| 2025.12.09 | ₩72,680 | ₩73,055 | ₩72,613 | ₩72,988 | +0.42% | 1778.9만 |
|---|
| 2025.12.08 | ₩73,443 | ₩73,443 | ₩72,921 | ₩73,108 | -0.46% | 2905.6만 |
|---|
| 2025.12.05 | ₩73,523 | ₩73,778 | ₩73,175 | ₩73,269 | -0.35% | 2011.4만 |
|---|
| 2025.12.04 | ₩72,827 | ₩72,827 | ₩72,519 | ₩72,720 | -0.15% | 1444.4만 |
|---|
| 2025.12.03 | ₩72,466 | ₩72,747 | ₩72,345 | ₩72,734 | +0.37% | 1675만 |
|---|
| 2025.12.02 | ₩72,760 | ₩72,787 | ₩72,372 | ₩72,680 | -0.11% | 2252.3만 |
|---|
| 2025.12.01 | ₩72,479 | ₩72,881 | ₩72,479 | ₩72,653 | +0.24% | 1785.4만 |
|---|
| 2025.11.28 | ₩72,493 | ₩72,774 | ₩72,439 | ₩72,707 | +0.30% | 1505.8만 |
|---|
| 2025.11.26 | ₩72,412 | ₩72,720 | ₩72,225 | ₩72,600 | +0.26% | 2216.2만 |
|---|
| 2025.11.25 | ₩71,783 | ₩72,104 | ₩71,221 | ₩72,078 | +0.41% | 2524.8만 |
|---|
| 2025.11.24 | ₩71,101 | ₩71,877 | ₩71,101 | ₩71,823 | +1.02% | 3365.1만 |
|---|
| 2025.11.21 | ₩70,552 | ₩71,382 | ₩70,110 | ₩71,074 | +0.74% | 4032.9만 |
|---|
| 2025.11.20 | ₩72,854 | ₩72,934 | ₩71,047 | ₩71,087 | -2.43% | 3202.6만 |
|---|
| 2025.11.19 | ₩72,064 | ₩72,506 | ₩71,756 | ₩72,078 | +0.02% | 2089.8만 |
|---|
| 2025.11.18 | ₩72,118 | ₩72,613 | ₩71,850 | ₩72,332 | +0.30% | 2936만 |
|---|
| 2025.11.17 | ₩72,974 | ₩73,470 | ₩72,466 | ₩72,693 | -0.39% | 2476.5만 |
|---|
| 2025.11.14 | ₩72,988 | ₩74,018 | ₩72,827 | ₩73,563 | +0.79% | 2766만 |
|---|
| 2025.11.13 | ₩74,554 | ₩74,594 | ₩73,376 | ₩73,523 | -1.38% | 2987.8만 |
|---|
| 2025.11.12 | ₩74,500 | ₩74,500 | ₩74,179 | ₩74,393 | -0.14% | 2413.8만 |
|---|
| 2025.11.11 | ₩74,300 | ₩74,554 | ₩74,112 | ₩74,380 | +0.11% | 2279.2만 |
|---|
| 2025.11.10 | ₩73,992 | ₩74,353 | ₩73,751 | ₩74,300 | +0.42% | 2771.2만 |
|---|
| 2025.11.07 | ₩72,560 | ₩73,015 | ₩72,011 | ₩73,015 | +0.63% | 3243.2만 |
|---|
| 2025.11.06 | ₩73,711 | ₩73,911 | ₩72,974 | ₩73,229 | -0.65% | 2488.1만 |
|---|
| 2025.11.05 | ₩73,135 | ₩73,952 | ₩73,095 | ₩73,778 | +0.88% | 2236.2만 |
|---|
| 2025.11.04 | ₩73,256 | ₩73,711 | ₩73,095 | ₩73,122 | -0.18% | 2565.6만 |
|---|
| 2025.11.03 | ₩74,541 | ₩74,594 | ₩74,112 | ₩74,487 | -0.07% | 1873.6만 |
|---|
| 2025.10.31 | ₩74,072 | ₩74,139 | ₩73,657 | ₩74,018 | -0.07% | 2931.6만 |
|---|
| 2025.10.30 | ₩74,219 | ₩74,500 | ₩74,045 | ₩74,193 | -0.04% | 2253.3만 |
|---|
| 2025.10.29 | ₩75,250 | ₩75,370 | ₩74,621 | ₩74,969 | -0.37% | 3292.5만 |
|---|
| 2025.10.28 | ₩74,126 | ₩74,648 | ₩74,059 | ₩74,541 | +0.56% | 2591.2만 |
|---|
| 2025.10.27 | ₩74,581 | ₩74,607 | ₩74,286 | ₩74,567 | -0.02% | 2401.6만 |
|---|
| 2025.10.24 | ₩73,858 | ₩73,898 | ₩73,630 | ₩73,751 | -0.14% | 1950.6만 |
|---|
| 2025.10.23 | ₩72,921 | ₩73,430 | ₩72,894 | ₩73,269 | +0.48% | 1965.6만 |
|---|
| 2025.10.22 | ₩72,854 | ₩73,202 | ₩72,292 | ₩72,626 | -0.31% | 2359.5만 |
|---|
| 2025.10.21 | ₩73,068 | ₩73,068 | ₩72,693 | ₩72,693 | -0.51% | 2709.2만 |
|---|
| 2025.10.20 | ₩73,028 | ₩73,657 | ₩73,028 | ₩73,510 | +0.66% | 2945.1만 |
|---|
| 2025.10.17 | ₩72,051 | ₩72,653 | ₩72,011 | ₩72,519 | +0.65% | 2437.4만 |
|---|
| 2025.10.16 | ₩72,734 | ₩73,055 | ₩72,345 | ₩72,533 | -0.28% | 2978.2만 |
|---|
| 2025.10.15 | ₩72,078 | ₩72,332 | ₩71,623 | ₩72,064 | -0.02% | 3114.6만 |
|---|
| 2025.10.14 | ₩70,418 | ₩71,435 | ₩70,311 | ₩70,900 | +0.68% | 3606.3만 |
|---|
| 2025.10.13 | ₩71,529 | ₩71,810 | ₩71,208 | ₩71,542 | +0.02% | 3471.7만 |
|---|
| 2025.10.10 | ₩72,225 | ₩72,332 | ₩69,361 | ₩69,521 | -3.74% | 6790.8만 |
|---|